$89.46 +0.63 (0.71%) iSh S&P 500 Val Shs - NYSEARCA

Oct. 24, 2014 | 04:00 PM
Last Trade: 89.46
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.63 (0.71%)
Prev Close: 88.83
Open: 89.00
Bid: 80.16
Ask: 89.67
Options:

Call Options: IVE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
79.00 IVE1422K79 8.20 0.00 8.40 44.0 11.90 41.0 0.0 0
80.00 IVE1422K80 7.10 0.00 7.40 29.0 11.30 25.0 0.0 0
81.00 IVE1422K81 6.10 0.00 6.10 64.0 10.20 46.0 0.0 0
82.00 IVE1422K82 5.20 0.00 5.40 51.0 9.20 45.0 0.0 0
83.00 IVE1422K83 5.10 0.00 4.80 30.0 8.10 25.0 0.0 0
84.00 IVE1422K84 3.70 -0.90 5.60 20.0 5.90 20.0 4.0 4
85.00 IVE1422K85 3.10 -0.70 4.70 10.0 5.00 20.0 2.0 16
86.00 IVE1422K86 3.20 0.30 3.80 5.0 4.10 20.0 2.0 3
87.00 IVE1422K87 2.95 0.00 2.90 5.0 3.30 20.0 2.0 17
88.00 IVE1422K88 2.10 0.80 2.10 10.0 2.35 20.0 7.0 33
89.00 IVE1422K89 1.65 0.75 1.45 3.0 1.65 20.0 2.0 13
90.00 IVE1422K90 0.60 0.00 0.85 8.0 1.05 20.0 28.0 45
91.00 IVE1422K91 0.15 -0.10 0.40 16.0 0.60 20.0 3.0 14
92.00 IVE1422K92 0.15 0.10 0.15 45.0 0.30 20.0 1.0 1
93.00 IVE1422K93 0.55 0.30 0.10 10.0 0.25 31.0 17.0 17
94.00 IVE1422K94 0.25 0.00 0.05 10.0 0.25 57.0 0.0 0
95.00 IVE1422K95 0.75 0.00 0.05 20.0 0.25 52.0 0.0 0
96.00 IVE1422K96 0.75 0.00 0.05 10.0 0.80 45.0 0.0 0
97.00 IVE1422K97 0.75 0.00 0.00 0.0 0.80 45.0 0.0 0
98.00 IVE1422K98 0.80 0.00 0.00 0.0 0.90 45.0 0.0 0
99.00 IVE1422K99 0.80 0.00 0.05 10.0 0.90 45.0 0.0 0
100.00 IVE1422K100 0.90 0.00 0.00 0.0 0.95 45.0 0.0 0
101.00 IVE1422K101 0.80 0.00 0.00 0.0 0.90 45.0 0.0 0
102.00 IVE1422K102 0.90 0.00 0.00 0.0 0.95 45.0 0.0 0
103.00 IVE1422K103 0.65 0.00 0.00 0.0 0.70 80.0 0.0 0

Put Options: IVE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
79.00 IVE1422W79 0.05 0.00 0.05 20.0 0.25 58.0 0.0 0
80.00 IVE1422W80 0.05 0.00 0.05 15.0 0.25 46.0 0.0 0
81.00 IVE1422W81 0.05 0.00 0.05 104.0 0.25 20.0 0.0 0
82.00 IVE1422W82 0.10 0.00 0.10 21.0 0.25 20.0 0.0 0
83.00 IVE1422W83 0.15 0.00 0.10 145.0 0.30 20.0 0.0 0
84.00 IVE1422W84 0.20 0.00 0.20 39.0 0.35 20.0 0.0 0
85.00 IVE1422W85 1.10 1.00 0.25 85.0 0.45 20.0 34.0 32
86.00 IVE1422W86 1.35 0.90 0.40 23.0 0.55 20.0 8.0 1
87.00 IVE1422W87 1.75 1.40 0.55 25.0 0.65 8.0 16.0 2
88.00 IVE1422W88 0.90 0.30 0.75 10.0 0.95 20.0 14.0 31
89.00 IVE1422W89 2.50 1.65 1.00 7.0 1.20 20.0 8.0 57
90.00 IVE1422W90 5.00 4.05 1.40 10.0 1.55 8.0 1.0 12
91.00 IVE1422W91 2.05 0.00 1.95 20.0 2.20 20.0 0.0 0
92.00 IVE1422W92 2.65 -0.20 2.60 10.0 2.90 10.0 22.0 22
93.00 IVE1422W93 2.40 0.60 2.15 55.0 5.80 42.0 10.0 10
94.00 IVE1422W94 2.70 0.00 2.80 35.0 6.80 25.0 0.0 0
95.00 IVE1422W95 3.80 0.00 3.80 31.0 8.00 45.0 0.0 0
96.00 IVE1422W96 4.80 0.00 4.50 31.0 9.00 52.0 0.0 0
97.00 IVE1422W97 5.80 0.00 5.50 30.0 10.00 52.0 0.0 0
98.00 IVE1422W98 6.60 0.00 6.50 29.0 11.00 52.0 0.0 0
99.00 IVE1422W99 7.80 0.00 7.50 29.0 12.00 52.0 0.0 0
100.00 IVE1422W100 8.80 0.00 8.50 28.0 13.00 52.0 0.0 0
101.00 IVE1422W101 9.80 0.00 9.50 28.0 14.00 52.0 0.0 0
102.00 IVE1422W102 10.80 0.00 10.50 5.0 15.00 20.0 0.0 0
103.00 IVE1422W103 11.80 0.00 12.00 41.0 15.70 39.0 0.0 0