iSh US Financl Shs  $84.65

down -0.36


28/8/2014 04:00 PM  |  NYSEARCA : IYF
Last Trade: 84.65
Trade Time: Aug 28 04:00 PM Eastern Daylight Time
Change: -0.36 (-0.42 %)
Prev Close: 85.01
Open: 84.64
Bid: 77.08
Ask: 92.33
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 4%
Options:

Call Options: IYF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 IYF1420I70 13.40 0.00 13.00 148.0 16.30 148.0 0.0 0
74.00 IYF1420I74 9.90 0.00 9.00 46.0 12.30 38.0 0.0 0
75.00 IYF1420I75 8.80 0.00 8.00 47.0 11.30 38.0 0.0 0
76.00 IYF1420I76 7.30 0.00 6.80 308.0 10.60 219.0 0.0 0
77.00 IYF1420I77 7.50 0.00 7.10 40.0 8.30 36.0 0.0 0
78.00 IYF1420I78 6.70 0.00 6.30 38.0 7.10 36.0 0.0 0
79.00 IYF1420I79 5.80 0.00 5.30 51.0 6.10 46.0 0.0 0
80.00 IYF1420I80 4.80 0.00 4.40 52.0 5.10 48.0 0.0 0
81.00 IYF1420I81 3.90 0.00 3.50 101.0 4.10 118.0 0.0 0
82.00 IYF1420I82 3.00 0.00 2.65 168.0 3.20 373.0 0.0 0
83.00 IYF1420I83 1.95 -0.10 1.70 367.0 2.35 397.0 16.0 15
84.00 IYF1420I84 1.40 0.00 1.10 108.0 1.35 32.0 0.0 0
85.00 IYF1420I85 0.90 0.35 0.55 153.0 1.00 456.0 20.0 20
86.00 IYF1420I86 0.40 0.00 0.15 439.0 0.35 20.0 60.0 82
87.00 IYF1420I87 0.10 0.00 0.05 10.0 0.30 507.0 0.0 0
88.00 IYF1420I88 0.25 0.00 0.05 10.0 0.25 359.0 0.0 0
89.00 IYF1420I89 0.25 0.00 0.05 10.0 0.25 94.0 0.0 0
90.00 IYF1420I90 0.25 0.00 0.00 0.0 0.25 58.0 0.0 0
91.00 IYF1420I91 0.25 0.00 0.00 0.0 0.25 58.0 0.0 0
92.00 IYF1420I92 0.25 0.00 0.00 0.0 0.25 58.0 0.0 0
93.00 IYF1420I93 0.25 0.00 0.00 0.0 0.25 58.0 0.0 0
94.00 IYF1420I94 0.25 0.00 0.00 0.0 0.25 213.0 0.0 0

Put Options: IYF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 IYF1420U70 0.25 0.00 0.05 25.0 0.25 247.0 0.0 0
74.00 IYF1420U74 0.25 0.00 0.05 42.0 0.25 83.0 0.0 0
75.00 IYF1420U75 0.25 0.00 0.05 10.0 0.25 239.0 0.0 0
76.00 IYF1420U76 0.25 0.00 0.05 10.0 0.25 382.0 0.0 0
77.00 IYF1420U77 0.25 0.00 0.05 10.0 0.25 412.0 0.0 0
78.00 IYF1420U78 0.60 0.35 0.05 41.0 0.30 363.0 14.0 14
79.00 IYF1420U79 0.60 0.35 0.05 10.0 0.25 248.0 11.0 13
80.00 IYF1420U80 1.15 1.00 0.05 10.0 0.15 83.0 12.0 12
81.00 IYF1420U81 1.45 1.40 0.05 21.0 0.30 151.0 13.0 37
82.00 IYF1420U82 1.90 1.85 0.10 546.0 0.40 516.0 12.0 12
83.00 IYF1420U83 0.80 0.55 0.25 140.0 0.40 33.0 11.0 37
84.00 IYF1420U84 0.45 0.00 0.50 62.0 0.70 127.0 0.0 0
85.00 IYF1420U85 0.75 0.00 0.75 355.0 1.10 21.0 0.0 0
86.00 IYF1420U86 1.35 0.00 1.45 178.0 1.75 51.0 0.0 0
87.00 IYF1420U87 1.85 0.00 2.25 137.0 2.75 266.0 0.0 0
88.00 IYF1420U88 2.70 0.00 3.00 39.0 3.70 40.0 0.0 0
89.00 IYF1420U89 3.70 0.00 4.00 24.0 4.90 47.0 0.0 0
90.00 IYF1420U90 4.50 0.00 5.00 21.0 5.80 23.0 0.0 0
91.00 IYF1420U91 5.50 0.00 5.90 38.0 6.80 46.0 0.0 0
92.00 IYF1420U92 6.50 0.00 5.40 313.0 9.20 261.0 0.0 0
93.00 IYF1420U93 6.70 0.00 7.40 41.0 10.00 36.0 0.0 0
94.00 IYF1420U94 7.10 0.00 8.30 256.0 11.00 196.0 0.0 0
Trading Center