iSh S&P 500 Val Shs  $91.90

down -0.69


22/9/2014 04:00 PM  |  NYSEARCA : IVE
Last Trade: 91.90
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -0.69 (-0.75 %)
Prev Close: 92.59
Open: 92.33
Bid: 91.18
Ask: 92.63
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get IVE Trend Analysis - it has underperformed the S&P 500 by 2%
Options:

Call Options: IVE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
74.00 IVE1418J74 16.60 0.00 15.70 11.0 20.40 21.0 0.0 0
75.00 IVE1418J75 15.40 0.00 14.70 11.0 19.40 20.0 0.0 0
76.00 IVE1418J76 14.40 0.00 13.70 11.0 18.40 20.0 0.0 0
77.00 IVE1418J77 13.40 0.00 12.70 11.0 17.40 20.0 0.0 0
78.00 IVE1418J78 12.40 0.00 11.70 11.0 16.40 20.0 0.0 0
79.00 IVE1418J79 11.50 0.00 10.70 11.0 15.40 20.0 0.0 0
80.00 IVE1418J80 10.50 0.00 9.70 11.0 14.40 20.0 0.0 0
81.00 IVE1418J81 9.50 0.00 8.70 11.0 13.40 20.0 0.0 0
82.00 IVE1418J82 8.50 0.00 7.70 11.0 12.40 21.0 0.0 0
83.00 IVE1418J83 7.30 -0.30 6.70 11.0 11.40 21.0 11.0 11
84.00 IVE1418J84 4.20 -2.30 5.70 11.0 10.40 21.0 20.0 30
85.00 IVE1418J85 7.60 2.10 4.70 11.0 9.40 21.0 2.0 2
86.00 IVE1418J86 4.60 0.00 3.70 11.0 8.40 21.0 0.0 0
87.00 IVE1418J87 4.30 0.80 2.80 11.0 7.30 11.0 2.0 6
88.00 IVE1418J88 3.83 1.28 1.60 11.0 6.40 21.0 1.0 27
89.00 IVE1418J89 2.55 1.00 0.60 11.0 5.40 20.0 3.0 72
90.00 IVE1418J90 1.85 -0.60 1.90 20.0 2.15 20.0 3.0 15
91.00 IVE1418J91 1.40 -0.30 1.15 20.0 1.30 20.0 2.0 14
92.00 IVE1418J92 1.10 0.00 0.55 20.0 0.70 10.0 2.0 23
93.00 IVE1418J93 0.45 0.10 0.15 33.0 0.30 17.0 5.0 40
94.00 IVE1418J94 0.35 0.30 0.05 30.0 0.25 31.0 4.0 4
95.00 IVE1418J95 0.25 0.00 0.05 10.0 0.25 32.0 0.0 0
96.00 IVE1418J96 0.25 0.00 0.00 0.0 0.25 11.0 0.0 0
97.00 IVE1418J97 0.30 0.00 0.00 0.0 0.40 11.0 0.0 0

Put Options: IVE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
74.00 IVE1418V74 1.00 0.70 0.05 10.0 0.45 11.0 4.0 10
75.00 IVE1418V75 0.30 0.00 0.05 21.0 0.45 11.0 0.0 0
76.00 IVE1418V76 0.25 0.00 0.05 10.0 0.25 11.0 0.0 0
77.00 IVE1418V77 2.05 1.80 0.05 10.0 0.25 45.0 10.0 20
78.00 IVE1418V78 1.85 1.60 0.05 10.0 0.25 46.0 10.0 20
79.00 IVE1418V79 2.20 2.00 0.05 61.0 0.25 30.0 33.0 33
80.00 IVE1418V80 1.60 1.35 0.05 10.0 0.25 42.0 3.0 23
81.00 IVE1418V81 2.60 2.40 0.05 10.0 0.25 32.0 20.0 30
82.00 IVE1418V82 2.60 2.35 0.05 10.0 0.25 30.0 10.0 93
83.00 IVE1418V83 0.10 -0.15 0.05 23.0 0.25 27.0 10.0 70
84.00 IVE1418V84 1.00 0.75 0.05 10.0 0.25 28.0 4.0 15
85.00 IVE1418V85 0.75 0.55 0.05 10.0 0.25 34.0 10.0 16
86.00 IVE1418V86 0.80 0.75 0.10 10.0 0.25 30.0 3.0 34
87.00 IVE1418V87 1.30 1.25 0.15 10.0 0.30 30.0 11.0 11
88.00 IVE1418V88 0.55 0.45 0.25 10.0 0.35 20.0 11.0 11
89.00 IVE1418V89 0.20 0.00 0.35 10.0 0.50 20.0 1.0 12
90.00 IVE1418V90 1.65 1.35 0.50 10.0 0.65 20.0 4.0 10
91.00 IVE1418V91 2.20 1.70 0.75 10.0 0.90 20.0 3.0 13
92.00 IVE1418V92 0.80 0.00 1.15 10.0 1.30 10.0 21.0 21
93.00 IVE1418V93 2.30 1.10 1.70 20.0 1.95 20.0 1.0 11
94.00 IVE1418V94 4.70 2.80 0.20 5.0 5.00 20.0 11.0 11
95.00 IVE1418V95 0.40 0.00 1.10 21.0 5.80 11.0 0.0 0
96.00 IVE1418V96 1.60 0.00 2.10 21.0 6.80 11.0 0.0 0
97.00 IVE1418V97 2.60 0.00 3.10 21.0 7.90 1.0 0.0 0
Trading Center