$209.04 0.00 (0.00%) iShs Cr S&P500 Shs - NYSEARCA

Nov. 26, 2014 | 04:00 PM
Last Trade: 209.04
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 209.04
Open: 208.67
Bid: 208.83
Ask: 209.14
Options:

Call Options: IVV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
176.00 IVV1420L176 19.60 -12.30 31.90 47.0 34.10 60.0 35.0 35
177.00 IVV1420L177 22.70 -8.20 30.90 56.0 32.90 50.0 30.0 30
178.00 IVV1420L178 19.60 -10.50 30.10 4.0 31.20 1.0 18.0 12
179.00 IVV1420L179 21.40 -7.50 28.90 20.0 31.40 20.0 10.0 10
180.00 IVV1420L180 10.90 -17.00 27.90 59.0 29.90 50.0 10.0 16
181.00 IVV1420L181 10.10 -16.90 27.00 57.0 28.90 50.0 119.0 119
182.00 IVV1420L182 25.00 0.00 25.00 15.0 28.60 15.0 0.0 0
183.00 IVV1420L183 12.56 -12.54 25.10 4.0 26.20 1.0 2.0 13
184.00 IVV1420L184 10.30 -13.70 24.00 58.0 25.90 45.0 5.0 20
185.00 IVV1420L185 21.90 -1.10 23.00 58.0 24.90 50.0 15.0 30
186.00 IVV1420L186 8.80 -13.20 22.00 43.0 23.30 10.0 3.0 61
187.00 IVV1420L187 8.10 -12.90 21.00 20.0 23.20 20.0 5.0 14
188.00 IVV1420L188 12.10 -7.90 20.00 56.0 22.00 60.0 2.0 31
189.00 IVV1420L189 11.45 -7.55 18.40 10.0 21.70 21.0 3.0 10
190.00 IVV1420L190 7.90 -10.10 18.00 102.0 20.20 89.0 4.0 51
191.00 IVV1420L191 7.20 -9.80 17.20 4.0 19.70 21.0 11.0 12
192.00 IVV1420L192 2.70 -13.40 16.10 67.0 18.00 60.0 1.0 28
193.00 IVV1420L193 9.55 -5.55 15.10 87.0 17.20 108.0 1.0 15
194.00 IVV1420L194 15.00 1.70 13.30 126.0 16.30 116.0 3.0 26
195.00 IVV1420L195 12.38 0.08 12.30 166.0 15.30 183.0 25.0 232
196.00 IVV1420L196 11.48 0.18 11.30 156.0 14.30 166.0 25.0 66
197.00 IVV1420L197 11.90 0.00 10.40 179.0 12.80 76.0 3.0 63
198.00 IVV1420L198 11.00 1.60 9.40 173.0 12.40 207.0 21.0 69
199.00 IVV1420L199 8.45 -1.75 10.20 28.0 10.60 20.0 1.0 114
200.00 IVV1420L200 9.25 -0.05 9.30 55.0 9.80 256.0 2.0 329
205.00 IVV1420L205 4.67 -0.13 4.80 283.0 5.20 259.0 9.0 302
210.00 IVV1420L210 1.50 0.00 1.45 78.0 1.60 82.0 15.0 775
215.00 IVV1420L215 0.20 0.00 0.10 318.0 0.30 103.0 1.0 76
220.00 IVV1420L220 0.25 0.00 0.05 10.0 0.25 227.0 0.0 0
225.00 IVV1420L225 0.05 -0.15 0.05 10.0 0.20 127.0 75.0 75

Put Options: IVV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
176.00 IVV1420X176 0.01 -0.19 0.10 10.0 0.20 118.0 1.0 77
177.00 IVV1420X177 0.90 0.70 0.05 297.0 0.20 129.0 3.0 15
178.00 IVV1420X178 0.05 -0.15 0.05 10.0 0.20 128.0 10.0 22
179.00 IVV1420X179 0.20 0.00 0.05 10.0 0.20 125.0 1.0 26
180.00 IVV1420X180 0.25 0.05 0.05 10.0 0.20 129.0 5.0 36
181.00 IVV1420X181 1.25 1.00 0.05 10.0 0.25 175.0 3.0 3
182.00 IVV1420X182 1.85 1.60 0.05 10.0 0.25 227.0 3.0 9
183.00 IVV1420X183 1.00 0.95 0.05 10.0 0.25 227.0 1.0 17
184.00 IVV1420X184 0.23 0.18 0.05 10.0 0.25 282.0 5.0 6
185.00 IVV1420X185 0.10 0.05 0.05 10.0 0.25 227.0 1.0 32
186.00 IVV1420X186 0.85 0.80 0.05 10.0 0.25 227.0 5.0 5
187.00 IVV1420X187 0.40 0.35 0.05 10.0 0.25 155.0 65.0 24
188.00 IVV1420X188 1.73 1.68 0.05 10.0 0.25 151.0 8.0 184
189.00 IVV1420X189 0.53 0.48 0.05 323.0 0.25 281.0 10.0 26
190.00 IVV1420X190 0.90 0.85 0.05 331.0 0.25 280.0 3.0 104
191.00 IVV1420X191 1.85 1.80 0.05 351.0 0.25 88.0 11.0 65
192.00 IVV1420X192 3.09 3.04 0.05 300.0 0.25 31.0 1.0 76
193.00 IVV1420X193 2.45 2.35 0.10 253.0 0.30 237.0 20.0 158
194.00 IVV1420X194 0.83 0.73 0.10 128.0 0.25 31.0 10.0 154
195.00 IVV1420X195 0.69 0.54 0.15 86.0 0.35 293.0 2.0 173
196.00 IVV1420X196 2.95 2.80 0.15 158.0 0.35 53.0 3.0 74
197.00 IVV1420X197 0.60 0.40 0.20 83.0 0.35 106.0 15.0 46
198.00 IVV1420X198 1.15 0.90 0.25 84.0 0.45 78.0 1.0 38
199.00 IVV1420X199 0.50 0.20 0.30 80.0 0.45 106.0 5.0 99
200.00 IVV1420X200 0.50 0.00 0.35 48.0 0.50 158.0 5.0 87
205.00 IVV1420X205 1.00 0.00 0.90 10.0 1.10 348.0 3.0 59
210.00 IVV1420X210 2.65 0.00 2.40 59.0 2.65 51.0 3.0 322
215.00 IVV1420X215 6.57 0.57 6.00 20.0 6.40 224.0 1.0 1
220.00 IVV1420X220 9.60 0.00 9.60 110.0 13.10 100.0 0.0 0
225.00 IVV1420X225 14.50 0.00 14.50 101.0 18.00 100.0 0.0 0