iShs Cr S&P500 Shs  $199.98

up +0.47


23/7/2014 02:44 PM  |  NYSEARCA : IVV
Last Trade: 199.98
Trade Time: Jul 23 02:44 PM Eastern Daylight Time
Change: 0.47 (0.24 %)
Prev Close: 199.51
Open: 199.76
Bid: 199.98
Ask: 199.99
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 10.80 0.00 11.40 146.0 14.60 151.0 0.0 0
188.00 IVV1416H188 9.90 0.00 10.30 144.0 13.00 259.0 0.0 0
189.00 IVV1416H189 8.90 0.00 9.40 157.0 12.00 259.0 0.0 0
190.00 IVV1416H190 9.40 0.00 8.40 122.0 11.00 269.0 0.0 0
191.00 IVV1416H191 7.30 -0.40 7.40 264.0 10.00 146.0 8.0 8
192.00 IVV1416H192 7.60 0.00 6.50 224.0 10.20 289.0 0.0 0
193.00 IVV1416H193 5.20 0.00 5.60 219.0 8.20 235.0 0.0 0
194.00 IVV1416H194 6.45 0.65 5.60 172.0 6.90 212.0 2.0 0
195.00 IVV1416H195 4.10 -1.10 5.50 30.0 5.80 311.0 2.0 2
196.00 IVV1416H196 3.00 -1.30 4.70 30.0 5.00 342.0 1.0 7
197.00 IVV1416H197 3.62 0.00 3.90 20.0 4.10 63.0 2.0 23
198.00 IVV1416H198 3.10 0.00 3.10 65.0 3.40 357.0 1.0 219
199.00 IVV1416H199 2.40 0.30 2.40 323.0 2.60 66.0 4.0 507
200.00 IVV1416H200 1.85 0.20 1.75 333.0 1.90 44.0 5.0 104
205.00 IVV1416H205 0.05 -0.20 0.05 295.0 0.25 300.0 72.0 92
210.00 IVV1416H210 3.00 0.00 0.00 0.0 1.15 115.0 0.0 0
215.00 IVV1416H215 4.20 0.00 0.00 0.0 4.20 124.0 0.0 0
220.00 IVV1416H220 4.20 0.00 0.00 0.0 4.20 124.0 0.0 0
225.00 IVV1416H225 4.20 0.00 0.00 0.0 4.20 124.0 0.0 0
230.00 IVV1416H230 4.20 0.00 0.00 0.0 4.40 124.0 0.0 0
235.00 IVV1416H235 4.20 0.00 0.00 0.0 4.40 123.0 0.0 0
240.00 IVV1416H240 4.20 0.00 0.00 0.0 4.20 124.0 0.0 0

Put Options: IVV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
187.00 IVV1416T187 0.48 0.28 0.10 55.0 0.35 280.0 10.0 21
188.00 IVV1416T188 0.05 0.00 0.15 48.0 0.60 369.0 0.0 0
189.00 IVV1416T189 0.05 0.00 0.20 40.0 0.85 176.0 0.0 0
190.00 IVV1416T190 1.45 1.15 0.20 53.0 0.50 247.0 1.0 2
191.00 IVV1416T191 0.63 0.28 0.25 112.0 0.55 23.0 1.0 16
192.00 IVV1416T192 0.30 -0.10 0.30 128.0 0.55 289.0 1.0 10
193.00 IVV1416T193 1.55 1.10 0.40 106.0 0.70 321.0 3.0 6
194.00 IVV1416T194 1.10 0.50 0.45 138.0 0.80 331.0 5.0 26
195.00 IVV1416T195 0.85 0.00 0.65 30.0 0.80 197.0 3.0 13
196.00 IVV1416T196 1.60 0.70 0.75 381.0 0.95 351.0 4.0 40
197.00 IVV1416T197 1.90 0.80 0.95 367.0 1.10 10.0 1.0 35
198.00 IVV1416T198 2.80 1.45 1.15 386.0 1.35 20.0 18.0 43
199.00 IVV1416T199 3.30 1.65 1.45 103.0 1.60 45.0 8.0 33
200.00 IVV1416T200 2.10 0.10 1.80 336.0 1.95 28.0 1.0 29
205.00 IVV1416T205 3.90 0.00 3.40 208.0 7.10 157.0 0.0 0
210.00 IVV1416T210 8.40 0.00 8.30 106.0 12.00 62.0 0.0 0
215.00 IVV1416T215 13.40 0.00 13.30 108.0 17.40 69.0 0.0 0
220.00 IVV1416T220 18.40 0.00 18.20 128.0 22.40 72.0 0.0 0
225.00 IVV1416T225 23.40 0.00 23.20 76.0 27.40 54.0 0.0 0
230.00 IVV1416T230 28.40 0.00 28.20 76.0 32.40 54.0 0.0 0
235.00 IVV1416T235 33.40 0.00 33.20 76.0 37.40 54.0 0.0 0
240.00 IVV1416T240 38.30 0.00 38.20 76.0 42.40 54.0 0.0 0
Trading Center