$100.69 -0.34 (-0.34%) PIMCO ETF Shs PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange-Tra - NYSEARCA

Sep. 16, 2014 | 03:31 PM
Last Trade: 100.69
Trade Time: Sep 16 03:31 PM Eastern Daylight Time
Change: -0.34 (-0.34%)
Prev Close: 101.03
Open: 101.58
Bid: 100.42
Ask: 100.69
Options:

Call Options: ZROZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 ZROZ1420I75 24.00 0.00 23.50 20.0 28.00 10.0 0.0 0
76.00 ZROZ1420I76 23.00 0.00 22.50 20.0 27.00 10.0 0.0 0
77.00 ZROZ1420I77 22.00 0.00 21.50 20.0 26.00 10.0 0.0 0
78.00 ZROZ1420I78 21.00 0.00 20.50 20.0 25.00 10.0 0.0 0
79.00 ZROZ1420I79 20.00 0.00 19.50 20.0 24.00 10.0 0.0 0
80.00 ZROZ1420I80 19.00 0.00 18.50 20.0 23.50 20.0 0.0 0
81.00 ZROZ1420I81 18.00 0.00 17.50 20.0 22.50 20.0 0.0 0
82.00 ZROZ1420I82 17.00 0.00 16.50 20.0 21.00 10.0 0.0 0
83.00 ZROZ1420I83 16.00 0.00 15.50 20.0 20.00 10.0 0.0 0
84.00 ZROZ1420I84 15.00 0.00 14.50 20.0 19.00 10.0 0.0 0
85.00 ZROZ1420I85 14.00 0.00 13.50 20.0 18.50 20.0 0.0 0
86.00 ZROZ1420I86 13.00 0.00 12.50 20.0 17.00 10.0 0.0 0
87.00 ZROZ1420I87 12.00 0.00 11.50 20.0 16.00 10.0 0.0 0
88.00 ZROZ1420I88 11.00 0.00 10.50 20.0 15.00 10.0 0.0 0
89.00 ZROZ1420I89 10.00 0.00 9.50 20.0 14.50 20.0 0.0 0
90.00 ZROZ1420I90 9.00 0.00 8.50 20.0 13.00 10.0 0.0 0
91.00 ZROZ1420I91 7.30 -0.70 7.50 20.0 12.50 20.0 2.0 2
92.00 ZROZ1420I92 7.00 0.00 6.50 20.0 11.50 20.0 0.0 0
93.00 ZROZ1420I93 6.00 0.00 5.50 20.0 10.00 10.0 0.0 0
94.00 ZROZ1420I94 3.60 -1.40 4.50 20.0 9.00 10.0 10.0 10
95.00 ZROZ1420I95 4.00 0.00 3.50 20.0 8.00 10.0 0.0 0
96.00 ZROZ1420I96 3.00 0.00 2.75 10.0 7.50 20.0 0.0 0
97.00 ZROZ1420I97 2.50 -1.40 3.50 10.0 4.30 10.0 10.0 30
98.00 ZROZ1420I98 1.30 -1.60 2.60 30.0 3.30 10.0 10.0 10
99.00 ZROZ1420I99 2.35 0.25 1.60 30.0 2.25 10.0 5.0 15
100.00 ZROZ1420I100 4.70 3.30 1.10 20.0 1.55 30.0 1.0 10
101.00 ZROZ1420I101 0.85 0.00 0.60 30.0 1.15 10.0 0.0 0
102.00 ZROZ1420I102 1.50 1.10 0.30 20.0 0.65 10.0 1.0 1
103.00 ZROZ1420I103 0.15 0.00 0.10 20.0 0.50 30.0 0.0 0
104.00 ZROZ1420I104 0.05 0.00 0.05 10.0 0.40 20.0 0.0 0
105.00 ZROZ1420I105 0.40 0.00 0.05 20.0 0.30 20.0 0.0 0
106.00 ZROZ1420I106 1.50 1.20 0.05 31.0 0.30 20.0 1.0 1
107.00 ZROZ1420I107 0.25 0.00 0.05 21.0 0.25 20.0 0.0 0
108.00 ZROZ1420I108 0.30 0.00 0.05 21.0 0.25 20.0 0.0 0
109.00 ZROZ1420I109 0.30 0.00 0.05 20.0 0.25 20.0 0.0 0
110.00 ZROZ1420I110 0.25 0.00 0.05 10.0 0.20 10.0 0.0 0

Put Options: ZROZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 ZROZ1420U75 0.60 0.40 0.10 10.0 0.20 20.0 10.0 10
76.00 ZROZ1420U76 0.20 0.00 0.10 10.0 0.20 20.0 0.0 0
77.00 ZROZ1420U77 0.20 0.00 0.10 10.0 0.20 20.0 0.0 0
78.00 ZROZ1420U78 0.20 0.00 0.10 10.0 0.20 20.0 0.0 0
79.00 ZROZ1420U79 0.20 0.00 0.05 10.0 0.20 20.0 0.0 0
80.00 ZROZ1420U80 0.20 0.00 0.05 11.0 0.20 20.0 0.0 0
81.00 ZROZ1420U81 0.20 0.00 0.05 11.0 0.20 20.0 0.0 0
82.00 ZROZ1420U82 0.20 0.00 0.05 10.0 0.20 20.0 0.0 0
83.00 ZROZ1420U83 0.20 0.00 0.05 21.0 0.20 20.0 0.0 0
84.00 ZROZ1420U84 1.80 1.60 0.05 11.0 0.20 20.0 10.0 10
85.00 ZROZ1420U85 0.20 0.00 0.05 11.0 0.20 20.0 0.0 0
86.00 ZROZ1420U86 0.20 0.00 0.10 10.0 0.20 20.0 0.0 0
87.00 ZROZ1420U87 2.10 1.90 0.05 10.0 0.20 20.0 10.0 10
88.00 ZROZ1420U88 1.70 1.50 0.05 10.0 0.20 20.0 10.0 10
89.00 ZROZ1420U89 0.20 0.00 0.10 10.0 0.20 20.0 0.0 0
90.00 ZROZ1420U90 6.00 5.80 0.05 20.0 0.20 20.0 1.0 1
91.00 ZROZ1420U91 0.20 0.00 0.10 10.0 0.20 20.0 0.0 0
92.00 ZROZ1420U92 0.20 0.00 0.05 10.0 0.20 20.0 0.0 0
93.00 ZROZ1420U93 0.20 0.00 0.10 10.0 0.20 20.0 0.0 0
94.00 ZROZ1420U94 0.25 0.00 0.15 10.0 0.20 20.0 0.0 0
95.00 ZROZ1420U95 1.35 1.10 0.05 21.0 0.25 30.0 1.0 1
96.00 ZROZ1420U96 0.25 0.00 0.05 21.0 0.25 30.0 0.0 0
97.00 ZROZ1420U97 0.30 0.00 0.05 10.0 0.30 30.0 0.0 0
98.00 ZROZ1420U98 2.45 2.05 0.05 10.0 0.40 30.0 1.0 1
99.00 ZROZ1420U99 0.20 0.15 0.15 31.0 0.55 30.0 1.0 1
100.00 ZROZ1420U100 0.30 0.00 0.40 31.0 0.85 30.0 0.0 0
101.00 ZROZ1420U101 1.95 1.20 0.95 20.0 1.40 30.0 10.0 20
102.00 ZROZ1420U102 1.65 0.40 1.60 20.0 2.20 30.0 1.0 1
103.00 ZROZ1420U103 2.30 0.35 2.35 20.0 3.00 30.0 1.0 1
104.00 ZROZ1420U104 2.70 0.00 3.30 10.0 3.90 20.0 0.0 0
105.00 ZROZ1420U105 3.60 0.00 4.20 10.0 4.90 20.0 0.0 0
106.00 ZROZ1420U106 4.50 0.00 3.00 20.0 7.70 20.0 0.0 0
107.00 ZROZ1420U107 5.00 0.00 3.50 30.0 8.50 30.0 0.0 0
108.00 ZROZ1420U108 4.00 0.00 4.50 30.0 9.50 30.0 0.0 0
109.00 ZROZ1420U109 5.00 0.00 5.50 30.0 10.50 30.0 0.0 0
110.00 ZROZ1420U110 6.00 0.00 6.50 30.0 11.50 30.0 0.0 0