iSh US Financl Shs  $83.46

down -0.11


28/7/2014 01:17 PM  |  NYSEARCA : IYF
Last Trade: 83.46
Trade Time: Jul 28 01:17 PM Eastern Daylight Time
Change: -0.11 (-0.13 %)
Prev Close: 83.57
Open: 83.56
Bid: 83.42
Ask: 83.44
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get IYF Trend Analysis - it has underperformed the S&P 500 by 7%
Options:

Call Options: IYF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 IYF1416H65 17.20 0.00 16.20 97.0 20.00 51.0 0.0 0
69.00 IYF1416H69 13.00 0.00 12.60 65.0 16.50 68.0 30.0 25
70.00 IYF1416H70 10.21 -1.99 12.10 72.0 14.80 66.0 10.0 10
71.00 IYF1416H71 11.00 0.00 11.10 133.0 13.00 63.0 0.0 0
72.00 IYF1416H72 10.20 0.00 10.10 108.0 12.00 54.0 0.0 0
73.00 IYF1416H73 9.20 0.00 9.70 148.0 10.90 36.0 0.0 0
74.00 IYF1416H74 8.20 0.00 8.10 107.0 10.60 113.0 0.0 0
75.00 IYF1416H75 7.20 0.00 7.10 75.0 9.60 116.0 0.0 0
76.00 IYF1416H76 6.30 0.00 6.20 25.0 8.60 127.0 0.0 0
77.00 IYF1416H77 6.40 0.00 6.20 84.0 6.90 34.0 0.0 0
78.00 IYF1416H78 4.20 -1.20 5.40 110.0 5.90 64.0 24.0 12
79.00 IYF1416H79 3.40 -1.00 4.50 31.0 4.90 36.0 6.0 6
80.00 IYF1416H80 3.50 0.00 3.40 46.0 3.80 11.0 0.0 0
81.00 IYF1416H81 2.65 0.00 2.70 52.0 2.95 51.0 0.0 0
82.00 IYF1416H82 1.90 0.10 1.75 120.0 2.10 80.0 14.0 34
83.00 IYF1416H83 1.30 0.25 1.00 162.0 1.35 79.0 52.0 58
84.00 IYF1416H84 0.75 0.20 0.50 107.0 0.75 11.0 11.0 71
85.00 IYF1416H85 0.30 0.10 0.15 263.0 0.40 125.0 12.0 286
86.00 IYF1416H86 0.45 0.40 0.05 10.0 0.25 80.0 10.0 61
87.00 IYF1416H87 0.30 0.05 0.05 10.0 0.25 108.0 4.0 6
88.00 IYF1416H88 0.85 0.60 0.05 10.0 0.25 107.0 7.0 7
89.00 IYF1416H89 0.25 0.00 0.05 10.0 0.25 120.0 0.0 0
90.00 IYF1416H90 0.25 0.00 0.10 10.0 0.25 59.0 0.0 0

Put Options: IYF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 IYF1416T65 0.20 0.00 0.05 10.0 0.25 116.0 0.0 0
69.00 IYF1416T69 1.80 1.55 0.05 10.0 0.25 126.0 10.0 20
70.00 IYF1416T70 2.00 1.75 0.05 25.0 0.25 126.0 10.0 17
71.00 IYF1416T71 0.25 0.00 0.05 10.0 0.25 126.0 0.0 10
72.00 IYF1416T72 0.25 0.00 0.05 10.0 0.25 125.0 0.0 0
73.00 IYF1416T73 2.25 2.00 0.05 10.0 0.25 125.0 10.0 10
74.00 IYF1416T74 2.50 2.25 0.05 30.0 0.25 164.0 10.0 10
75.00 IYF1416T75 3.20 2.95 0.05 10.0 0.25 180.0 30.0 26
76.00 IYF1416T76 0.25 0.00 0.05 10.0 0.25 223.0 0.0 0
77.00 IYF1416T77 1.00 0.80 0.05 21.0 0.20 184.0 350.0 370
78.00 IYF1416T78 1.90 1.65 0.05 10.0 0.25 282.0 4.0 7
79.00 IYF1416T79 2.10 1.85 0.05 10.0 0.25 286.0 3.0 3
80.00 IYF1416T80 0.15 0.10 0.10 10.0 0.25 184.0 2.0 2
81.00 IYF1416T81 2.80 2.70 0.10 319.0 0.40 338.0 10.0 10
82.00 IYF1416T82 3.40 3.20 0.25 112.0 0.55 192.0 10.0 32
83.00 IYF1416T83 0.50 0.00 0.50 85.0 0.80 101.0 13.0 13
84.00 IYF1416T84 2.50 1.55 0.95 31.0 1.30 136.0 10.0 10
85.00 IYF1416T85 1.55 0.00 1.55 44.0 1.90 132.0 0.0 0
86.00 IYF1416T86 2.35 0.00 2.40 51.0 2.85 223.0 0.0 0
87.00 IYF1416T87 3.20 0.00 2.85 10.0 3.80 104.0 0.0 0
88.00 IYF1416T88 4.20 0.00 3.20 11.0 4.80 157.0 0.0 0
89.00 IYF1416T89 4.00 0.00 4.40 120.0 6.20 82.0 0.0 0
90.00 IYF1416T90 5.00 0.00 5.10 11.0 6.80 125.0 0.0 0
Trading Center