iShares Core S&P 500 $187.54

up +0.29


17/4/2014 06:40 PM  |  NYSEARCA : IVV
Last Trade: 187.54
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.29 (0.16 %)
Prev Close: 187.25
Open: 187.03
Bid: 182.05
Ask: 195.00
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get IVV Trend Analysis - it has underperformed the S&P 500 by 0%
Options:

Call Options: IVV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
175.00 IVV1419D175 9.80 0.00 10.50 62.0 13.70 62.0 0.0 0
176.00 IVV1419D176 8.80 0.00 9.50 62.0 12.70 62.0 0.0 0
177.00 IVV1419D177 8.00 0.00 8.50 62.0 11.70 62.0 0.0 0
178.00 IVV1419D178 6.90 0.00 8.40 30.0 10.60 62.0 0.0 0
179.00 IVV1419D179 5.90 0.00 7.40 30.0 9.30 52.0 0.0 0
180.00 IVV1419D180 4.30 -1.20 6.40 30.0 8.30 52.0 2.0 2
181.00 IVV1419D181 3.90 0.00 5.30 30.0 7.50 62.0 0.0 0
182.00 IVV1419D182 2.90 0.00 4.30 30.0 6.50 62.0 0.0 0
183.00 IVV1419D183 1.70 0.00 2.40 3.0 5.50 57.0 0.0 0
184.00 IVV1419D184 5.25 3.35 2.30 40.0 4.70 62.0 1.0 5
185.00 IVV1419D185 1.20 -0.15 1.55 51.0 3.20 45.0 100.0 118
186.00 IVV1419D186 2.00 1.25 0.70 2.0 2.35 5.0 3.0 73
187.00 IVV1419D187 0.40 0.00 0.30 2.0 1.40 3.0 2.0 39
188.00 IVV1419D188 0.05 -0.15 0.05 1.0 0.15 85.0 1.0 48
189.00 IVV1419D189 0.05 0.00 0.05 3.0 0.15 70.0 3.0 71
190.00 IVV1419D190 0.09 0.00 0.05 1.0 0.05 2.0 255.0 505
191.00 IVV1419D191 0.15 0.00 0.05 21.0 0.05 10.0 18.0 598
192.00 IVV1419D192 0.05 -0.10 0.05 1.0 0.45 160.0 1.0 88
193.00 IVV1419D193 0.05 0.00 0.05 2.0 0.25 138.0 2.0 20
194.00 IVV1419D194 0.65 0.50 0.05 10.0 0.35 160.0 4.0 4
195.00 IVV1419D195 0.27 0.02 0.05 21.0 0.50 160.0 4.0 4

Put Options: IVV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
175.00 IVV1419P175 1.15 0.95 0.05 20.0 0.20 85.0 3.0 3
176.00 IVV1419P176 0.20 0.00 0.05 151.0 0.20 85.0 0.0 0
177.00 IVV1419P177 0.55 0.00 0.05 10.0 0.50 143.0 0.0 0
178.00 IVV1419P178 0.21 -0.29 0.10 10.0 0.50 160.0 10.0 11
179.00 IVV1419P179 0.23 -0.02 0.05 10.0 0.50 235.0 10.0 114
180.00 IVV1419P180 0.25 0.05 0.05 17.0 0.20 85.0 25.0 25
181.00 IVV1419P181 0.53 0.28 0.05 10.0 0.50 160.0 10.0 11
182.00 IVV1419P182 0.90 0.85 0.05 10.0 0.20 85.0 3.0 16
183.00 IVV1419P183 0.80 0.75 0.05 10.0 0.20 93.0 11.0 22
184.00 IVV1419P184 0.05 0.00 0.05 1.0 0.20 63.0 1.0 2
185.00 IVV1419P185 2.00 1.95 0.05 26.0 0.20 63.0 1.0 18
186.00 IVV1419P186 0.15 0.00 0.05 22.0 0.25 63.0 10.0 58
187.00 IVV1419P187 0.57 0.00 0.05 20.0 0.40 164.0 21.0 43
188.00 IVV1419P188 0.15 -0.75 0.05 20.0 0.80 30.0 11.0 31
189.00 IVV1419P189 0.80 0.00 0.80 30.0 3.60 47.0 0.0 0
190.00 IVV1419P190 2.10 0.30 1.85 25.0 4.40 3.0 2.0 20
191.00 IVV1419P191 3.20 0.40 2.70 3.0 4.00 3.0 1.0 1
192.00 IVV1419P192 3.60 0.00 2.85 3.0 5.70 57.0 0.0 0
193.00 IVV1419P193 4.60 0.00 4.70 30.0 6.70 62.0 0.0 0
194.00 IVV1419P194 9.10 3.50 5.70 30.0 7.60 62.0 10.0 10
195.00 IVV1419P195 9.80 3.20 6.70 25.0 9.20 3.0 4.0 4
Trading Center