iSh S&P 500 Val Shs  $91.09

down -0.12


28/7/2014 12:44 PM  |  NYSEARCA : IVE
Last Trade: 91.09
Trade Time: Jul 28 12:44 PM Eastern Daylight Time
Change: -0.12 (-0.13 %)
Prev Close: 91.21
Open: 91.21
Bid: 91.07
Ask: 91.09
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 3%
Options:

Call Options: IVE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
81.00 IVE1416H81 8.40 0.00 8.20 11.0 12.00 20.0 0.0 0
82.00 IVE1416H82 7.40 0.00 7.20 11.0 11.00 20.0 0.0 0
83.00 IVE1416H83 6.40 0.00 6.20 11.0 10.00 20.0 0.0 0
84.00 IVE1416H84 5.20 0.00 5.20 11.0 9.00 20.0 0.0 0
85.00 IVE1416H85 4.50 0.00 4.20 11.0 8.00 20.0 0.0 0
86.00 IVE1416H86 3.50 0.00 3.20 11.0 7.10 20.0 0.0 0
87.00 IVE1416H87 2.60 0.00 2.70 10.0 5.30 10.0 0.0 0
88.00 IVE1416H88 2.55 -0.65 3.10 113.0 3.40 10.0 5.0 7
89.00 IVE1416H89 1.95 -0.40 2.25 125.0 2.45 20.0 2.0 7
90.00 IVE1416H90 1.60 0.10 1.45 159.0 1.60 26.0 13.0 19
91.00 IVE1416H91 0.75 -0.05 0.75 189.0 0.90 199.0 3.0 25
92.00 IVE1416H92 0.35 0.05 0.25 261.0 0.40 260.0 2.0 14
93.00 IVE1416H93 0.05 0.00 0.05 10.0 0.25 250.0 0.0 0
94.00 IVE1416H94 0.25 0.00 0.05 10.0 0.25 241.0 0.0 0
95.00 IVE1416H95 0.20 0.00 0.00 0.0 0.25 10.0 0.0 0
96.00 IVE1416H96 0.20 0.00 0.00 0.0 1.25 11.0 0.0 0
97.00 IVE1416H97 1.00 0.00 0.00 0.0 1.25 11.0 0.0 0
98.00 IVE1416H98 1.00 0.00 0.00 0.0 1.10 11.0 0.0 0
99.00 IVE1416H99 1.05 0.00 0.00 0.0 1.10 11.0 0.0 0
100.00 IVE1416H100 1.05 0.00 0.00 0.0 1.30 21.0 0.0 0
101.00 IVE1416H101 0.20 0.00 0.00 0.0 0.80 21.0 0.0 0

Put Options: IVE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
81.00 IVE1416T81 0.10 -0.15 0.05 230.0 0.25 239.0 10.0 10
82.00 IVE1416T82 0.25 0.00 0.05 241.0 0.25 239.0 0.0 0
83.00 IVE1416T83 0.25 0.00 0.05 10.0 0.25 241.0 0.0 0
84.00 IVE1416T84 0.25 0.00 0.05 20.0 0.25 244.0 0.0 0
85.00 IVE1416T85 0.25 0.00 0.05 10.0 0.25 247.0 0.0 0
86.00 IVE1416T86 0.25 0.00 0.05 60.0 0.25 261.0 0.0 0
87.00 IVE1416T87 0.05 0.00 0.05 10.0 0.25 261.0 0.0 0
88.00 IVE1416T88 0.10 0.00 0.10 211.0 0.30 261.0 0.0 0
89.00 IVE1416T89 0.20 0.00 0.20 211.0 0.35 41.0 0.0 0
90.00 IVE1416T90 1.20 0.85 0.40 210.0 0.55 261.0 10.0 10
91.00 IVE1416T91 1.50 0.85 0.65 192.0 0.85 206.0 25.0 25
92.00 IVE1416T92 1.10 0.00 1.10 154.0 1.30 144.0 0.0 0
93.00 IVE1416T93 1.75 0.00 1.80 109.0 2.10 125.0 0.0 0
94.00 IVE1416T94 0.90 0.00 1.10 11.0 4.90 20.0 0.0 0
95.00 IVE1416T95 1.80 0.00 2.10 11.0 5.90 20.0 0.0 0
96.00 IVE1416T96 2.80 0.00 3.00 11.0 6.90 20.0 0.0 0
97.00 IVE1416T97 3.80 0.00 4.00 11.0 7.90 20.0 0.0 0
98.00 IVE1416T98 4.80 0.00 5.00 11.0 8.90 20.0 0.0 0
99.00 IVE1416T99 5.80 0.00 6.00 11.0 9.90 20.0 0.0 0
100.00 IVE1416T100 6.80 0.00 7.00 11.0 10.90 20.0 0.0 0
101.00 IVE1416T101 7.80 0.00 8.00 11.0 11.90 20.0 0.0 0
Trading Center