$40.46 +0.18 (0.45%) iSh MSCI USA MV Shs - NYSEARCA

Nov. 26, 2014 | 04:00 PM
Last Trade: 40.46
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.18 (0.45%)
Prev Close: 40.28
Open: 40.26
Bid: 35.08
Ask: 43.92
Options:

Call Options: USMV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 USMV1420L31 9.10 0.00 9.30 10.0 9.60 10.0 0.0 0
32.00 USMV1420L32 8.10 0.00 8.30 10.0 8.60 10.0 0.0 0
33.00 USMV1420L33 4.60 -2.50 7.30 10.0 7.60 10.0 3.0 3
34.00 USMV1420L34 6.10 0.00 6.30 10.0 6.60 10.0 0.0 0
35.00 USMV1420L35 5.10 0.00 5.30 10.0 5.60 10.0 0.0 0
36.00 USMV1420L36 1.20 -2.90 4.30 10.0 4.60 10.0 9.0 10
37.00 USMV1420L37 1.15 -1.95 3.30 10.0 3.60 10.0 10.0 33
38.00 USMV1420L38 0.55 -1.60 2.25 10.0 2.60 10.0 10.0 20
39.00 USMV1420L39 1.25 0.00 1.35 10.0 1.55 23.0 0.0 0
40.00 USMV1420L40 0.50 0.20 0.45 33.0 0.65 20.0 2.0 12
41.00 USMV1420L41 0.20 0.00 0.00 0.0 0.20 13.0 0.0 0
42.00 USMV1420L42 0.15 0.00 0.00 0.0 0.15 13.0 0.0 0
43.00 USMV1420L43 0.15 0.00 0.00 0.0 0.15 23.0 0.0 0
44.00 USMV1420L44 0.15 0.00 0.00 0.0 0.15 10.0 0.0 0
45.00 USMV1420L45 0.15 0.00 0.00 0.0 0.15 10.0 0.0 0

Put Options: USMV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 USMV1420X31 0.15 0.00 0.05 10.0 0.15 10.0 0.0 0
32.00 USMV1420X32 0.15 0.00 0.05 33.0 0.15 10.0 0.0 0
33.00 USMV1420X33 0.25 0.10 0.05 20.0 0.15 10.0 3.0 3
34.00 USMV1420X34 0.15 0.00 0.05 10.0 0.15 10.0 0.0 0
35.00 USMV1420X35 0.15 0.00 0.05 10.0 0.15 13.0 3.0 13
36.00 USMV1420X36 0.10 -0.05 0.10 5.0 0.15 13.0 5.0 5
37.00 USMV1420X37 0.85 0.70 0.05 10.0 0.15 13.0 20.0 28
38.00 USMV1420X38 0.20 0.00 0.05 1.0 0.20 13.0 3.0 20
39.00 USMV1420X39 0.25 0.00 0.05 32.0 0.25 13.0 0.0 0
40.00 USMV1420X40 0.15 0.00 0.10 23.0 0.35 23.0 0.0 0
41.00 USMV1420X41 0.75 0.00 0.65 23.0 0.90 33.0 0.0 0
42.00 USMV1420X42 1.65 0.00 1.45 10.0 1.75 10.0 0.0 0
43.00 USMV1420X43 2.65 0.00 2.45 10.0 2.75 10.0 0.0 0
44.00 USMV1420X44 3.60 0.00 3.40 10.0 3.80 10.0 0.0 0
45.00 USMV1420X45 4.60 0.00 4.40 10.0 4.80 10.0 0.0 0