PIMCO ETF Shs PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange-Tra $104.04

down -0.36


20/8/2014 04:10 PM  |  NYSEARCA : ZROZ
Last Trade: 104.04
Trade Time: Aug 20 04:10 PM Eastern Daylight Time
Change: -0.36 (-0.35 %)
Prev Close: 104.40
Open: 103.76
Bid: 101.18
Ask: 104.14
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ZROZ Trend Analysis - it has outperformed the S&P 500 by 3%
Options:

Call Options: ZROZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 ZROZ1420I75 26.50 0.00 26.50 30.0 31.50 30.0 0.0 0
76.00 ZROZ1420I76 25.50 0.00 25.50 30.0 30.50 30.0 0.0 0
77.00 ZROZ1420I77 24.50 0.00 24.50 30.0 29.50 30.0 0.0 0
78.00 ZROZ1420I78 23.50 0.00 23.50 30.0 28.50 30.0 0.0 0
79.00 ZROZ1420I79 22.50 0.00 22.50 30.0 27.50 30.0 0.0 0
80.00 ZROZ1420I80 21.50 0.00 21.50 30.0 26.50 30.0 0.0 0
81.00 ZROZ1420I81 20.50 0.00 20.50 30.0 25.50 30.0 0.0 0
82.00 ZROZ1420I82 19.50 0.00 19.50 30.0 24.50 30.0 0.0 0
83.00 ZROZ1420I83 18.50 0.00 18.50 30.0 23.50 30.0 0.0 0
84.00 ZROZ1420I84 17.50 0.00 17.50 30.0 22.50 30.0 0.0 0
85.00 ZROZ1420I85 16.50 0.00 16.50 30.0 21.50 30.0 0.0 0
86.00 ZROZ1420I86 15.50 0.00 15.50 30.0 20.50 30.0 0.0 0
87.00 ZROZ1420I87 14.50 0.00 14.50 30.0 19.50 30.0 0.0 0
88.00 ZROZ1420I88 13.50 0.00 13.50 30.0 18.50 30.0 0.0 0
89.00 ZROZ1420I89 12.50 0.00 12.50 30.0 17.50 30.0 0.0 0
90.00 ZROZ1420I90 11.50 0.00 11.50 30.0 16.50 30.0 0.0 0
91.00 ZROZ1420I91 7.30 -3.20 10.50 30.0 15.50 30.0 2.0 2
92.00 ZROZ1420I92 9.50 0.00 9.50 30.0 14.50 30.0 0.0 0
93.00 ZROZ1420I93 8.50 0.00 8.50 30.0 13.50 30.0 0.0 0
94.00 ZROZ1420I94 3.60 -3.90 7.50 30.0 12.50 30.0 10.0 10
95.00 ZROZ1420I95 6.50 0.00 6.50 30.0 11.50 30.0 0.0 0
96.00 ZROZ1420I96 7.80 0.00 7.80 20.0 8.60 20.0 0.0 0
97.00 ZROZ1420I97 2.50 -4.50 7.00 20.0 7.60 20.0 10.0 30
98.00 ZROZ1420I98 1.30 -4.70 6.00 20.0 6.70 20.0 10.0 10
99.00 ZROZ1420I99 2.35 -2.75 5.10 20.0 5.80 20.0 5.0 15
100.00 ZROZ1420I100 4.70 0.40 4.30 30.0 5.00 30.0 1.0 10
101.00 ZROZ1420I101 3.60 0.00 3.60 20.0 4.30 20.0 0.0 0
102.00 ZROZ1420I102 1.50 -1.45 2.95 30.0 3.60 30.0 1.0 1
103.00 ZROZ1420I103 2.35 0.00 2.35 10.0 2.90 20.0 0.0 0
104.00 ZROZ1420I104 1.80 0.00 1.80 10.0 2.35 30.0 0.0 0
105.00 ZROZ1420I105 1.35 0.00 1.35 20.0 1.90 30.0 0.0 0

Put Options: ZROZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 ZROZ1420U75 0.60 0.35 0.10 10.0 0.25 20.0 10.0 10
76.00 ZROZ1420U76 0.25 0.00 0.10 10.0 0.25 20.0 0.0 0
77.00 ZROZ1420U77 0.25 0.00 0.10 10.0 0.25 20.0 0.0 0
78.00 ZROZ1420U78 0.25 0.00 0.10 10.0 0.25 20.0 0.0 0
79.00 ZROZ1420U79 0.25 0.00 0.05 10.0 0.25 20.0 0.0 0
80.00 ZROZ1420U80 0.25 0.00 0.05 11.0 0.25 20.0 0.0 0
81.00 ZROZ1420U81 0.25 0.00 0.05 11.0 0.25 20.0 0.0 0
82.00 ZROZ1420U82 0.25 0.00 0.05 10.0 0.25 20.0 0.0 0
83.00 ZROZ1420U83 0.25 0.00 0.05 21.0 0.25 20.0 0.0 0
84.00 ZROZ1420U84 1.80 1.55 0.05 11.0 0.25 20.0 10.0 10
85.00 ZROZ1420U85 0.25 0.00 0.05 11.0 0.25 20.0 0.0 0
86.00 ZROZ1420U86 0.25 0.00 0.10 10.0 0.25 20.0 0.0 0
87.00 ZROZ1420U87 2.10 1.85 0.05 10.0 0.25 20.0 10.0 10
88.00 ZROZ1420U88 1.70 1.40 0.05 10.0 0.30 20.0 10.0 10
89.00 ZROZ1420U89 0.30 0.00 0.10 10.0 0.30 20.0 0.0 0
90.00 ZROZ1420U90 6.00 5.70 0.05 20.0 0.30 20.0 1.0 1
91.00 ZROZ1420U91 0.30 0.00 0.10 10.0 0.30 20.0 0.0 0
92.00 ZROZ1420U92 0.30 0.00 0.05 10.0 0.30 20.0 0.0 0
93.00 ZROZ1420U93 0.35 0.00 0.10 10.0 0.35 30.0 0.0 0
94.00 ZROZ1420U94 0.35 0.00 0.15 10.0 0.35 30.0 0.0 0
95.00 ZROZ1420U95 1.35 0.95 0.05 21.0 0.40 20.0 1.0 1
96.00 ZROZ1420U96 0.45 0.00 0.05 21.0 0.45 30.0 0.0 0
97.00 ZROZ1420U97 0.50 0.00 0.05 10.0 0.50 30.0 0.0 0
98.00 ZROZ1420U98 2.45 2.40 0.05 31.0 0.60 20.0 1.0 1
99.00 ZROZ1420U99 1.38 1.18 0.20 31.0 0.75 30.0 1.0 1
100.00 ZROZ1420U100 0.40 0.00 0.40 31.0 0.90 30.0 0.0 0
101.00 ZROZ1420U101 1.95 1.35 0.60 31.0 1.15 30.0 10.0 20
102.00 ZROZ1420U102 1.65 0.80 0.85 31.0 1.40 30.0 1.0 1
103.00 ZROZ1420U103 2.30 1.00 1.30 20.0 1.80 30.0 1.0 1
104.00 ZROZ1420U104 1.70 0.00 1.70 30.0 2.30 30.0 0.0 0
105.00 ZROZ1420U105 2.25 0.00 2.25 30.0 2.85 30.0 0.0 0
Trading Center