iShs Cr S&P500 Shs  $194.25

down -4.00


31/7/2014 04:00 PM  |  NYSEARCA : IVV
Last Trade: 194.25
Trade Time: Jul 31 04:00 PM Eastern Daylight Time
Change: -4.00 (-2.02 %)
Prev Close: 198.25
Open: 196.86
Bid: 194.35
Ask: 194.66
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
187.00 IVV1416H187 9.50 0.00 8.00 20.0 8.30 284.0 0.0 0
188.00 IVV1416H188 8.80 0.00 7.10 20.0 7.40 288.0 0.0 0
189.00 IVV1416H189 9.20 0.00 6.10 5.0 6.60 305.0 0.0 0
190.00 IVV1416H190 8.40 0.00 5.30 312.0 5.70 253.0 0.0 0
191.00 IVV1416H191 7.30 -0.20 4.50 315.0 4.90 255.0 8.0 8
192.00 IVV1416H192 6.50 0.00 3.90 20.0 4.10 252.0 0.0 0
193.00 IVV1416H193 3.50 -2.30 3.20 20.0 3.40 255.0 9.0 0
194.00 IVV1416H194 2.82 -2.08 2.45 20.0 2.75 63.0 2.0 2
195.00 IVV1416H195 4.10 0.00 1.85 20.0 2.10 253.0 2.0 2
196.00 IVV1416H196 1.80 -1.50 1.40 20.0 1.55 251.0 43.0 7
197.00 IVV1416H197 2.14 -0.56 0.95 44.0 1.15 255.0 1.0 50
198.00 IVV1416H198 1.30 -0.80 0.60 49.0 0.80 58.0 1.0 224
199.00 IVV1416H199 0.47 -0.82 0.30 10.0 0.55 241.0 23.0 518
200.00 IVV1416H200 0.35 -0.50 0.20 24.0 0.35 210.0 14.0 136
205.00 IVV1416H205 0.05 -0.20 0.05 334.0 0.20 125.0 72.0 92
210.00 IVV1416H210 1.70 0.00 0.00 0.0 0.25 129.0 0.0 0
215.00 IVV1416H215 1.70 0.00 0.00 0.0 0.25 129.0 0.0 0
220.00 IVV1416H220 1.70 0.00 0.00 0.0 0.25 135.0 0.0 0
225.00 IVV1416H225 1.70 0.00 0.00 0.0 0.25 135.0 0.0 0
230.00 IVV1416H230 1.70 0.00 0.00 0.0 0.25 135.0 0.0 0
235.00 IVV1416H235 1.70 0.00 0.00 0.0 0.25 135.0 0.0 0
240.00 IVV1416H240 0.25 0.00 0.00 0.0 0.25 201.0 0.0 0

Put Options: IVV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
187.00 IVV1416T187 0.48 0.33 0.65 260.0 0.85 60.0 10.0 21
188.00 IVV1416T188 0.20 0.00 0.75 90.0 0.95 10.0 0.0 0
189.00 IVV1416T189 0.25 0.00 0.90 280.0 1.05 30.0 0.0 0
190.00 IVV1416T190 1.10 0.80 1.10 13.0 1.25 125.0 97.0 2
191.00 IVV1416T191 1.05 0.75 1.30 20.0 1.45 20.0 84.0 16
192.00 IVV1416T192 1.55 1.10 1.50 80.0 1.65 10.0 63.0 31
193.00 IVV1416T193 1.80 1.25 1.80 20.0 1.90 20.0 128.0 3
194.00 IVV1416T194 2.25 1.35 2.15 42.0 2.40 20.0 110.0 61
195.00 IVV1416T195 2.50 1.45 2.50 280.0 2.65 20.0 77.0 30
196.00 IVV1416T196 3.00 1.65 2.95 100.0 3.20 51.0 229.0 87
197.00 IVV1416T197 3.60 2.05 3.50 275.0 3.70 20.0 114.0 62
198.00 IVV1416T198 3.40 1.50 4.10 79.0 4.40 42.0 119.0 100
199.00 IVV1416T199 2.30 0.00 4.80 156.0 5.20 30.0 54.0 194
200.00 IVV1416T200 2.10 -0.35 5.60 343.0 6.00 210.0 1.0 29
205.00 IVV1416T205 5.10 0.00 8.30 235.0 11.10 100.0 0.0 0
210.00 IVV1416T210 10.40 0.00 13.20 245.0 16.00 70.0 0.0 0
215.00 IVV1416T215 14.60 0.00 18.20 147.0 21.10 20.0 0.0 0
220.00 IVV1416T220 19.60 0.00 23.20 161.0 26.70 40.0 0.0 0
225.00 IVV1416T225 24.60 0.00 28.20 161.0 31.70 40.0 0.0 0
230.00 IVV1416T230 29.60 0.00 33.20 84.0 36.00 10.0 0.0 0
235.00 IVV1416T235 34.60 0.00 38.20 84.0 41.00 10.0 0.0 0
240.00 IVV1416T240 39.60 0.00 43.20 84.0 46.00 10.0 0.0 0
Trading Center