$195.98 +0.63 (0.32%) iShs Cr S&P500 Shs - NYSEARCA

Oct. 22, 2014 | 11:29 AM
Last Trade: 195.98
Trade Time: Oct 22 11:29 AM Eastern Daylight Time
Change: +0.63 (0.32%)
Prev Close: 195.35
Open: 195.73
Bid: 195.98
Ask: 196.00
Options:

Call Options: IVV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
180.00 IVV1422K180 9.70 -5.60 14.50 137.0 17.90 134.0 10.0 10
181.00 IVV1422K181 14.60 0.00 14.80 100.0 16.50 21.0 0.0 0
182.00 IVV1422K182 13.70 0.00 14.40 322.0 14.90 312.0 0.0 0
183.00 IVV1422K183 7.20 -5.60 13.50 306.0 14.00 334.0 2.0 0
184.00 IVV1422K184 6.80 -5.10 12.60 158.0 13.00 155.0 10.0 10
185.00 IVV1422K185 10.64 0.00 11.70 83.0 12.10 151.0 3.0 11
186.00 IVV1422K186 6.30 -3.80 10.80 123.0 11.20 288.0 1.0 12
187.00 IVV1422K187 9.30 0.00 9.90 184.0 10.30 150.0 0.0 0
188.00 IVV1422K188 8.40 0.00 9.10 58.0 9.40 43.0 0.0 0
189.00 IVV1422K189 4.90 -2.70 8.20 72.0 8.60 331.0 2.0 3
190.00 IVV1422K190 4.10 -2.70 7.40 80.0 7.80 335.0 1.0 8
191.00 IVV1422K191 3.40 -2.60 6.60 97.0 6.90 80.0 1.0 4
192.00 IVV1422K192 3.00 -2.40 5.90 10.0 6.10 103.0 3.0 46
193.00 IVV1422K193 3.90 0.00 5.10 50.0 5.40 350.0 6.0 36
194.00 IVV1422K194 4.00 0.00 4.40 25.0 4.60 75.0 11.0 30
195.00 IVV1422K195 3.70 0.50 3.70 68.0 4.00 370.0 3.0 53
196.00 IVV1422K196 2.20 0.00 3.00 10.0 3.30 103.0 8.0 31
197.00 IVV1422K197 2.25 0.00 2.50 1.0 2.65 88.0 1.0 34
198.00 IVV1422K198 0.68 -1.02 2.00 10.0 2.15 342.0 2.0 37
199.00 IVV1422K199 1.10 0.00 1.50 31.0 1.65 325.0 11.0 25
200.00 IVV1422K200 0.90 0.05 1.10 31.0 1.25 40.0 1.0 345
205.00 IVV1422K205 0.05 -0.10 0.05 1.0 0.15 10.0 1.0 375
210.00 IVV1422K210 0.10 -0.15 0.05 17.0 0.25 110.0 2.0 2
215.00 IVV1422K215 0.25 0.00 0.00 0.0 1.65 182.0 0.0 0
220.00 IVV1422K220 0.50 0.00 0.00 0.0 1.65 182.0 0.0 0
225.00 IVV1422K225 0.50 0.00 0.00 0.0 1.65 182.0 0.0 0
230.00 IVV1422K230 0.50 0.00 0.00 0.0 1.65 153.0 0.0 0
235.00 IVV1422K235 0.50 0.00 0.00 0.0 1.65 153.0 0.0 0
240.00 IVV1422K240 0.50 0.00 0.00 0.0 1.65 153.0 0.0 0
245.00 IVV1422K245 0.50 0.00 0.00 0.0 1.65 153.0 0.0 0
250.00 IVV1422K250 0.50 0.00 0.00 0.0 1.65 153.0 0.0 0
255.00 IVV1422K255 0.50 0.00 0.00 0.0 1.65 184.0 0.0 0

Put Options: IVV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
180.00 IVV1422W180 0.45 0.00 0.40 276.0 0.60 8.0 0.0 0
181.00 IVV1422W181 0.50 0.00 0.45 266.0 0.65 8.0 0.0 7
182.00 IVV1422W182 0.65 0.00 0.50 212.0 0.65 203.0 0.0 0
183.00 IVV1422W183 0.70 0.00 0.55 391.0 0.80 339.0 0.0 0
184.00 IVV1422W184 0.80 0.00 0.65 125.0 0.85 340.0 0.0 0
185.00 IVV1422W185 2.55 1.65 0.75 75.0 0.95 341.0 34.0 85
186.00 IVV1422W186 2.65 1.65 0.85 98.0 1.05 348.0 2.0 2
187.00 IVV1422W187 1.35 0.00 0.95 353.0 1.15 89.0 5.0 19
188.00 IVV1422W188 3.60 2.25 1.15 1.0 1.30 210.0 15.0 13
189.00 IVV1422W189 4.30 2.80 1.30 3.0 1.45 210.0 2.0 2
190.00 IVV1422W190 1.55 -0.55 1.45 10.0 1.60 351.0 10.0 44
191.00 IVV1422W191 1.95 0.10 1.60 321.0 1.80 104.0 3.0 3
192.00 IVV1422W192 5.77 3.62 1.85 38.0 2.00 210.0 5.0 11
193.00 IVV1422W193 2.10 -0.85 2.00 120.0 2.25 85.0 13.0 54
194.00 IVV1422W194 2.60 -0.10 2.30 396.0 2.50 82.0 3.0 11
195.00 IVV1422W195 2.78 -0.32 2.70 10.0 2.85 52.0 7.0 28
196.00 IVV1422W196 3.20 -1.21 3.00 61.0 3.20 93.0 6.0 62
197.00 IVV1422W197 6.90 3.00 3.40 49.0 3.60 69.0 6.0 7
198.00 IVV1422W198 4.06 -0.34 3.80 394.0 4.10 287.0 7.0 107
199.00 IVV1422W199 4.20 -0.70 4.30 375.0 4.60 31.0 20.0 20
200.00 IVV1422W200 7.05 0.00 4.90 44.0 5.20 40.0 3.0 21
205.00 IVV1422W205 5.50 -3.90 7.60 141.0 11.10 134.0 1.0 1
210.00 IVV1422W210 14.40 0.00 12.50 150.0 16.10 144.0 0.0 0
215.00 IVV1422W215 19.40 0.00 17.50 148.0 21.10 135.0 0.0 0
220.00 IVV1422W220 24.20 0.00 22.50 42.0 26.10 42.0 0.0 0
225.00 IVV1422W225 29.20 0.00 27.40 31.0 31.20 31.0 0.0 0
230.00 IVV1422W230 34.00 0.00 32.40 31.0 36.20 31.0 0.0 0
235.00 IVV1422W235 37.90 0.00 36.80 20.0 41.50 20.0 0.0 0
240.00 IVV1422W240 42.70 0.00 41.80 20.0 46.50 20.0 0.0 0
245.00 IVV1422W245 47.70 0.00 46.80 20.0 51.50 20.0 0.0 0
250.00 IVV1422W250 52.70 0.00 52.10 20.0 56.40 30.0 0.0 0
255.00 IVV1422W255 57.70 0.00 57.10 20.0 61.40 30.0 0.0 0