iShs Cr S&P500 Shs  $201.42

down -0.19


28/8/2014 04:00 PM  |  NYSEARCA : IVV
Last Trade: 201.42
Trade Time: Aug 28 04:00 PM Eastern Daylight Time
Change: -0.19 (-0.09 %)
Prev Close: 201.61
Open: 200.89
Bid: 201.49
Ask: 201.92
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
171.00 IVV1420I171 18.49 -10.61 28.30 124.0 31.70 114.0 5.0 5
172.00 IVV1420I172 28.10 0.00 27.20 10.0 31.00 14.0 0.0 0
173.00 IVV1420I173 27.10 0.00 26.20 14.0 30.00 14.0 0.0 0
174.00 IVV1420I174 26.10 0.00 25.20 14.0 29.00 14.0 0.0 0
175.00 IVV1420I175 16.16 -8.44 24.00 20.0 28.60 10.0 1.0 1
176.00 IVV1420I176 14.52 -9.38 23.10 4.0 27.30 1.0 1.0 21
177.00 IVV1420I177 8.90 -14.30 22.20 33.0 26.00 28.0 10.0 10
178.00 IVV1420I178 9.50 -12.70 21.20 33.0 25.00 32.0 10.0 10
179.00 IVV1420I179 9.30 -11.90 20.20 34.0 23.80 32.0 10.0 29
180.00 IVV1420I180 10.50 -9.70 19.40 126.0 23.00 115.0 16.0 46
181.00 IVV1420I181 10.00 -9.20 18.40 127.0 22.00 115.0 7.0 16
182.00 IVV1420I182 13.28 -4.92 17.40 127.0 21.00 115.0 58.0 58
183.00 IVV1420I183 14.10 -3.10 16.40 217.0 20.00 200.0 10.0 14
184.00 IVV1420I184 8.00 -8.20 15.40 218.0 19.00 199.0 20.0 38
185.00 IVV1420I185 11.90 -3.30 14.40 219.0 17.80 185.0 10.0 13
186.00 IVV1420I186 9.60 -4.70 13.40 221.0 16.80 185.0 10.0 7
187.00 IVV1420I187 10.30 -3.00 12.30 223.0 16.20 203.0 3.0 32
188.00 IVV1420I188 12.81 0.61 11.40 224.0 14.90 195.0 1.0 16
189.00 IVV1420I189 6.80 -4.40 10.40 256.0 14.20 349.0 10.0 20
190.00 IVV1420I190 6.07 -4.13 9.40 308.0 13.00 289.0 2.0 61
191.00 IVV1420I191 4.80 -4.50 8.50 275.0 12.30 334.0 3.0 88
192.00 IVV1420I192 7.50 -1.00 9.10 254.0 10.10 287.0 8.0 30
193.00 IVV1420I193 8.30 -0.67 8.50 356.0 8.90 103.0 1.0 131
194.00 IVV1420I194 4.10 -3.70 7.60 69.0 8.00 110.0 2.0 122
195.00 IVV1420I195 7.00 -0.10 6.70 596.0 7.10 142.0 150.0 245
196.00 IVV1420I196 6.20 0.00 5.80 285.0 6.20 244.0 9.0 126
197.00 IVV1420I197 2.40 -2.70 5.00 255.0 5.30 266.0 24.0 148
198.00 IVV1420I198 3.50 -0.80 4.10 335.0 4.50 517.0 8.0 82
199.00 IVV1420I199 3.60 0.10 3.30 361.0 3.70 532.0 10.0 100
200.00 IVV1420I200 2.80 -0.20 2.65 255.0 2.90 234.0 1.0 638
205.00 IVV1420I205 0.45 0.00 0.35 138.0 0.40 10.0 25.0 301

Put Options: IVV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
171.00 IVV1420U171 0.10 -0.45 0.05 10.0 0.25 157.0 10.0 46
172.00 IVV1420U172 2.00 0.75 0.05 10.0 0.25 196.0 10.0 14
173.00 IVV1420U173 0.10 -0.15 0.05 10.0 0.25 358.0 1.0 4
174.00 IVV1420U174 0.58 0.33 0.05 10.0 0.25 466.0 1.0 16
175.00 IVV1420U175 0.06 -0.19 0.05 10.0 0.25 451.0 10.0 25
176.00 IVV1420U176 1.10 0.90 0.05 10.0 0.25 451.0 1.0 10
177.00 IVV1420U177 0.25 0.00 0.05 10.0 0.25 331.0 0.0 0
178.00 IVV1420U178 0.72 0.47 0.05 10.0 0.25 436.0 3.0 13
179.00 IVV1420U179 2.00 1.75 0.05 169.0 0.25 421.0 3.0 15
180.00 IVV1420U180 0.80 0.55 0.05 10.0 0.25 477.0 4.0 126
181.00 IVV1420U181 1.09 1.04 0.05 112.0 0.25 472.0 1.0 27
182.00 IVV1420U182 3.50 3.45 0.05 10.0 0.25 427.0 1.0 1
183.00 IVV1420U183 0.14 0.09 0.05 125.0 0.25 135.0 2.0 24
184.00 IVV1420U184 0.96 0.91 0.05 250.0 0.25 407.0 1.0 29
185.00 IVV1420U185 0.10 0.05 0.05 611.0 0.25 387.0 11.0 32
186.00 IVV1420U186 1.65 1.60 0.05 793.0 0.25 382.0 1.0 11
187.00 IVV1420U187 2.05 2.00 0.10 28.0 0.25 382.0 8.0 52
188.00 IVV1420U188 0.31 0.26 0.10 401.0 0.30 397.0 2.0 4
189.00 IVV1420U189 0.30 0.20 0.10 701.0 0.30 382.0 6.0 42
190.00 IVV1420U190 1.80 1.65 0.20 34.0 0.35 382.0 10.0 15
191.00 IVV1420U191 1.60 1.45 0.20 212.0 0.35 370.0 5.0 49
192.00 IVV1420U192 0.69 0.49 0.25 75.0 0.40 367.0 1.0 221
193.00 IVV1420U193 0.35 0.10 0.30 175.0 0.45 375.0 1.0 36
194.00 IVV1420U194 0.40 0.05 0.35 183.0 0.50 154.0 10.0 78
195.00 IVV1420U195 0.50 0.00 0.45 136.0 0.55 128.0 21.0 261
196.00 IVV1420U196 0.65 0.15 0.55 136.0 0.70 128.0 1.0 55
197.00 IVV1420U197 0.90 0.25 0.65 339.0 0.85 392.0 3.0 33
198.00 IVV1420U198 2.60 1.80 0.85 20.0 1.00 395.0 3.0 65
199.00 IVV1420U199 2.10 1.10 1.05 20.0 1.20 159.0 10.0 54
200.00 IVV1420U200 1.30 0.00 1.35 20.0 1.50 365.0 2.0 50
205.00 IVV1420U205 3.80 0.00 3.90 135.0 4.20 388.0 0.0 0
Trading Center