iSh S&P 500 Val Shs  $91.41

up +0.33


22/7/2014 04:00 PM  |  NYSEARCA : IVE
Last Trade: 91.41
Trade Time: Jul 22 04:00 PM Eastern Daylight Time
Change: 0.33 (0.36 %)
Prev Close: 91.08
Open: 91.30
Bid: 90.78
Ask: 96.42
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 8.10 0.00 8.60 35.0 12.10 35.0 0.0 0
82.00 IVE1416H82 7.10 0.00 7.60 35.0 11.20 35.0 0.0 0
83.00 IVE1416H83 6.00 0.00 6.70 30.0 10.20 30.0 0.0 0
84.00 IVE1416H84 5.00 0.00 5.70 30.0 9.20 30.0 0.0 0
85.00 IVE1416H85 4.20 0.00 4.70 30.0 8.20 30.0 0.0 0
86.00 IVE1416H86 4.40 0.00 3.70 30.0 7.20 30.0 0.0 0
87.00 IVE1416H87 4.10 0.00 2.80 30.0 6.20 30.0 0.0 0
88.00 IVE1416H88 2.55 -0.65 3.50 120.0 3.80 125.0 5.0 7
89.00 IVE1416H89 1.95 -0.35 2.60 20.0 2.85 120.0 2.0 7
90.00 IVE1416H90 1.60 0.10 1.75 138.0 2.00 148.0 13.0 19
91.00 IVE1416H91 0.81 0.01 1.00 173.0 1.20 183.0 3.0 25
92.00 IVE1416H92 0.35 0.05 0.40 203.0 0.60 253.0 2.0 14
93.00 IVE1416H93 0.05 0.00 0.10 31.0 0.25 220.0 0.0 0
94.00 IVE1416H94 0.25 0.00 0.05 10.0 0.25 246.0 0.0 0
95.00 IVE1416H95 0.20 0.00 0.00 0.0 0.25 251.0 0.0 0
96.00 IVE1416H96 0.20 0.00 0.00 0.0 0.65 85.0 0.0 0
97.00 IVE1416H97 0.20 0.00 0.00 0.0 0.65 85.0 0.0 0
98.00 IVE1416H98 0.20 0.00 0.00 0.0 0.65 85.0 0.0 0
99.00 IVE1416H99 0.20 0.00 0.00 0.0 0.65 85.0 0.0 0
100.00 IVE1416H100 0.20 0.00 0.00 0.0 0.55 85.0 0.0 0
101.00 IVE1416H101 0.20 0.00 0.00 0.0 0.55 85.0 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 0.25 248.0 10.0 10
82.00 IVE1416T82 0.25 0.00 0.05 241.0 0.25 247.0 0.0 0
83.00 IVE1416T83 0.05 0.00 0.05 10.0 0.25 247.0 0.0 0
84.00 IVE1416T84 0.05 0.00 0.05 20.0 0.25 248.0 0.0 0
85.00 IVE1416T85 0.05 0.00 0.05 10.0 0.25 251.0 0.0 0
86.00 IVE1416T86 0.10 0.00 0.05 10.0 0.25 246.0 0.0 0
87.00 IVE1416T87 0.15 0.00 0.05 261.0 0.25 260.0 0.0 0
88.00 IVE1416T88 0.20 0.00 0.10 261.0 0.25 260.0 0.0 0
89.00 IVE1416T89 0.30 0.00 0.20 261.0 0.35 260.0 0.0 0
90.00 IVE1416T90 1.20 0.75 0.35 260.0 0.50 260.0 10.0 10
91.00 IVE1416T91 1.50 0.75 0.60 236.0 0.75 246.0 25.0 25
92.00 IVE1416T92 1.20 0.00 0.95 176.0 1.15 166.0 0.0 0
93.00 IVE1416T93 1.90 0.00 1.55 50.0 2.00 10.0 0.0 0
94.00 IVE1416T94 1.40 0.00 1.00 30.0 4.50 30.0 0.0 0
95.00 IVE1416T95 2.40 0.00 1.90 35.0 5.40 35.0 0.0 0
96.00 IVE1416T96 3.40 0.00 2.90 35.0 6.40 35.0 0.0 0
97.00 IVE1416T97 4.40 0.00 3.90 35.0 7.40 35.0 0.0 0
98.00 IVE1416T98 5.30 0.00 4.90 35.0 8.40 35.0 0.0 0
99.00 IVE1416T99 6.30 0.00 5.90 35.0 9.40 35.0 0.0 0
100.00 IVE1416T100 7.30 0.00 6.90 35.0 10.40 35.0 0.0 0
101.00 IVE1416T101 8.30 0.00 7.90 35.0 11.40 35.0 0.0 0
Trading Center