$23.25 +0.25 (1.09%) Barclays Bank Ipath Exch Tr Nts Index Linked Secs 2005-14.8.36 Ser -A- Lkd Goldman Sachs Crude Oil Return Indx - NYSEARCA

Sep. 29, 2014 | 03:59 PM
Last Trade: 23.25
Trade Time: Sep 29 03:59 PM Eastern Daylight Time
Change: +0.25 (1.09%)
Prev Close: 23.00
Open: 22.85
Bid: 23.12
Ask: 23.37
Options:

Call Options: OIL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 OIL1418J12 9.70 0.00 10.10 164.0 11.80 50.0 0.0 0
13.00 OIL1418J13 7.70 0.00 8.90 20.0 11.10 20.0 0.0 0
14.00 OIL1418J14 6.70 0.00 6.90 26.0 10.80 20.0 0.0 0
15.00 OIL1418J15 5.70 0.00 6.70 21.0 9.30 20.0 0.0 0
16.00 OIL1418J16 4.80 0.00 5.70 7.0 8.30 3.0 0.0 0
17.00 OIL1418J17 3.80 0.00 4.80 7.0 7.30 3.0 0.0 0
18.00 OIL1418J18 4.30 -0.20 4.50 168.0 5.40 142.0 10.0 10
19.00 OIL1418J19 3.60 0.00 1.80 256.0 6.20 140.0 0.0 0
20.00 OIL1418J20 2.60 0.00 2.50 173.0 3.40 20.0 0.0 0
21.00 OIL1418J21 1.39 -0.31 1.65 226.0 3.60 238.0 2.0 3
22.00 OIL1418J22 1.00 0.20 0.80 504.0 1.45 359.0 2.0 18
23.00 OIL1418J23 0.50 0.10 0.35 678.0 0.60 416.0 18.0 93
24.00 OIL1418J24 0.16 -0.04 0.05 50.0 0.20 408.0 10.0 98
25.00 OIL1418J25 0.15 0.00 0.00 0.0 0.25 339.0 0.0 0
26.00 OIL1418J26 0.15 0.00 0.00 0.0 0.25 338.0 0.0 0
27.00 OIL1418J27 0.55 0.00 0.00 0.0 0.65 358.0 0.0 0
28.00 OIL1418J28 0.55 0.00 0.00 0.0 0.50 123.0 0.0 0
29.00 OIL1418J29 0.55 0.00 0.00 0.0 0.50 14.0 0.0 0
30.00 OIL1418J30 0.55 0.00 0.00 0.0 0.65 14.0 0.0 0
31.00 OIL1418J31 0.55 0.00 0.00 0.0 0.50 14.0 0.0 0
32.00 OIL1418J32 0.55 0.00 0.00 0.0 0.50 26.0 0.0 0
33.00 OIL1418J33 0.55 0.00 0.00 0.0 0.50 14.0 0.0 0
34.00 OIL1418J34 0.55 0.00 0.00 0.0 0.50 26.0 0.0 0
35.00 OIL1418J35 0.25 0.00 0.00 0.0 1.00 60.0 0.0 0

Put Options: OIL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 OIL1418V12 0.15 0.00 0.00 0.0 0.50 358.0 0.0 0
13.00 OIL1418V13 0.55 0.00 0.00 0.0 0.65 14.0 0.0 0
14.00 OIL1418V14 0.55 0.00 0.00 0.0 0.50 14.0 0.0 0
15.00 OIL1418V15 0.55 0.00 0.00 0.0 0.50 26.0 0.0 0
16.00 OIL1418V16 0.55 0.00 0.00 0.0 0.50 14.0 0.0 0
17.00 OIL1418V17 0.55 0.00 0.00 0.0 0.50 60.0 0.0 0
18.00 OIL1418V18 0.01 -0.54 0.00 0.0 0.25 14.0 1.0 1
19.00 OIL1418V19 0.60 0.00 0.00 0.0 0.65 358.0 0.0 0
20.00 OIL1418V20 0.15 0.00 0.00 0.0 0.25 109.0 0.0 0
21.00 OIL1418V21 0.18 -0.02 0.05 175.0 0.30 500.0 10.0 62
22.00 OIL1418V22 0.10 0.00 0.05 275.0 0.30 663.0 10.0 1,301
23.00 OIL1418V23 0.65 0.35 0.25 21.0 0.70 649.0 4.0 19
24.00 OIL1418V24 1.64 0.69 0.70 403.0 1.50 406.0 10.0 15
25.00 OIL1418V25 1.80 0.00 1.05 356.0 3.80 298.0 0.0 0
26.00 OIL1418V26 2.75 0.00 2.55 132.0 3.60 98.0 0.0 0
27.00 OIL1418V27 3.80 0.00 3.60 14.0 4.60 173.0 0.0 0
28.00 OIL1418V28 3.00 0.00 3.30 189.0 7.10 162.0 0.0 0
29.00 OIL1418V29 4.30 0.00 4.90 14.0 8.10 25.0 0.0 0
30.00 OIL1418V30 4.90 0.00 6.20 14.0 9.10 25.0 0.0 0
31.00 OIL1418V31 6.00 0.00 7.00 20.0 9.60 14.0 0.0 0
32.00 OIL1418V32 7.00 0.00 8.00 20.0 10.60 14.0 0.0 0
33.00 OIL1418V33 8.00 0.00 8.70 17.0 12.10 26.0 0.0 0
34.00 OIL1418V34 9.00 0.00 8.80 7.0 13.10 26.0 0.0 0
35.00 OIL1418V35 9.80 0.00 9.80 39.0 14.10 39.0 0.0 0