iSh US Bas Mat Shs  $87.44

down -0.22


30/7/2014 02:24 PM  |  NYSEARCA : IYM
Last Trade: 87.44
Trade Time: Jul 30 02:24 PM Eastern Daylight Time
Change: -0.22 (-0.25 %)
Prev Close: 87.66
Open: 88.06
Bid: 87.42
Ask: 87.47
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get IYM Trend Analysis - it has outperformed the S&P 500 by 6%
Options:

Call Options: IYM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 IYM1416H75 11.60 0.00 11.40 172.0 12.90 148.0 0.0 0
76.00 IYM1416H76 10.70 0.00 9.80 21.0 12.00 21.0 0.0 0
77.00 IYM1416H77 9.70 0.00 8.70 21.0 11.00 21.0 0.0 0
78.00 IYM1416H78 8.70 0.00 7.70 21.0 10.00 21.0 0.0 0
79.00 IYM1416H79 7.70 0.00 6.70 21.0 9.00 21.0 0.0 0
80.00 IYM1416H80 6.20 0.00 5.70 21.0 9.20 21.0 0.0 0
81.00 IYM1416H81 5.70 0.00 4.70 21.0 8.10 21.0 0.0 0
82.00 IYM1416H82 4.30 0.00 3.80 21.0 6.00 21.0 0.0 0
83.00 IYM1416H83 3.20 0.00 2.90 58.0 5.30 139.0 0.0 0
84.00 IYM1416H84 2.85 0.00 1.90 151.0 4.40 151.0 0.0 0
85.00 IYM1416H85 1.80 0.00 1.90 151.0 3.80 128.0 0.0 0
86.00 IYM1416H86 2.54 0.54 1.65 31.0 1.95 89.0 2.0 2
87.00 IYM1416H87 2.11 1.01 1.00 20.0 1.20 306.0 3.0 3
88.00 IYM1416H88 0.90 0.20 0.45 46.0 0.65 103.0 5.0 19
89.00 IYM1416H89 0.45 0.00 0.15 446.0 0.30 436.0 2.0 16
90.00 IYM1416H90 0.17 0.12 0.05 21.0 0.25 286.0 2.0 2
91.00 IYM1416H91 0.25 0.00 0.05 400.0 0.25 709.0 0.0 0
92.00 IYM1416H92 0.25 0.00 0.05 372.0 0.25 43.0 0.0 0
93.00 IYM1416H93 0.25 0.00 0.05 322.0 0.55 58.0 0.0 0
94.00 IYM1416H94 0.25 0.00 0.00 0.0 0.25 43.0 0.0 0
95.00 IYM1416H95 0.55 0.00 0.00 0.0 0.55 75.0 0.0 0
96.00 IYM1416H96 0.55 0.00 0.00 0.0 0.30 55.0 0.0 0
97.00 IYM1416H97 0.55 0.00 0.00 0.0 0.40 64.0 0.0 0
98.00 IYM1416H98 0.55 0.00 0.00 0.0 0.55 75.0 0.0 0
99.00 IYM1416H99 0.55 0.00 0.00 0.0 0.25 114.0 0.0 0

Put Options: IYM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 IYM1416T75 0.25 0.00 0.05 278.0 0.30 119.0 0.0 0
76.00 IYM1416T76 0.25 0.00 0.05 242.0 0.25 44.0 0.0 0
77.00 IYM1416T77 0.25 0.00 0.05 301.0 0.25 44.0 0.0 0
78.00 IYM1416T78 0.25 0.00 0.05 381.0 0.25 389.0 0.0 0
79.00 IYM1416T79 0.25 0.00 0.05 364.0 0.25 389.0 0.0 0
80.00 IYM1416T80 0.25 0.00 0.05 21.0 0.25 389.0 0.0 0
81.00 IYM1416T81 0.25 0.00 0.05 52.0 0.25 474.0 0.0 0
82.00 IYM1416T82 0.25 0.00 0.05 401.0 0.25 487.0 0.0 0
83.00 IYM1416T83 0.05 0.00 0.05 425.0 0.25 471.0 0.0 0
84.00 IYM1416T84 0.10 0.00 0.10 444.0 0.25 440.0 0.0 0
85.00 IYM1416T85 0.15 0.00 0.20 443.0 0.35 422.0 0.0 0
86.00 IYM1416T86 0.25 0.00 0.30 551.0 0.50 521.0 0.0 0
87.00 IYM1416T87 0.59 0.09 0.60 406.0 0.85 395.0 5.0 5
88.00 IYM1416T88 0.85 0.00 1.05 61.0 1.35 80.0 0.0 0
89.00 IYM1416T89 1.40 0.00 1.65 113.0 2.05 21.0 0.0 0
90.00 IYM1416T90 0.65 0.00 1.10 151.0 4.40 150.0 0.0 0
91.00 IYM1416T91 1.55 0.00 2.20 39.0 5.40 49.0 0.0 0
92.00 IYM1416T92 2.50 0.00 2.95 31.0 6.40 41.0 0.0 0
93.00 IYM1416T93 3.40 0.00 4.00 21.0 7.40 21.0 0.0 0
94.00 IYM1416T94 4.40 0.00 4.90 36.0 8.40 21.0 0.0 0
95.00 IYM1416T95 5.40 0.00 5.90 40.0 9.50 31.0 0.0 0
96.00 IYM1416T96 6.40 0.00 6.90 55.0 10.40 60.0 0.0 0
97.00 IYM1416T97 7.30 0.00 7.90 55.0 11.40 58.0 0.0 0
98.00 IYM1416T98 8.40 0.00 8.90 55.0 12.40 60.0 0.0 0
99.00 IYM1416T99 9.40 0.00 10.20 144.0 13.40 139.0 0.0 0
Trading Center