iSh US Bas Mat Shs  $87.47

up +0.17


11/7/2014 03:59 PM  |  NYSEARCA : IYM
Last Trade: 87.47
Trade Time: Jul 11 03:59 PM Eastern Daylight Time
Change: 0.17 (0.20 %)
Prev Close: 87.30
Open: 87.31
Bid: 86.45
Ask: 88.22
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 7%
Options:

Call Options: IYM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 IYM1419G70 16.00 0.00 17.10 78.0 17.70 30.0 0.0 0
73.00 IYM1419G73 13.00 0.00 14.10 57.0 14.70 33.0 0.0 0
74.00 IYM1419G74 12.00 0.00 13.10 46.0 13.70 20.0 0.0 0
75.00 IYM1419G75 11.00 0.00 12.10 58.0 12.70 63.0 0.0 0
76.00 IYM1419G76 10.00 0.00 11.10 58.0 11.70 63.0 0.0 0
77.00 IYM1419G77 9.80 0.00 10.10 58.0 10.80 58.0 0.0 0
78.00 IYM1419G78 8.00 0.00 9.10 58.0 10.90 58.0 0.0 0
79.00 IYM1419G79 7.00 0.00 8.10 57.0 9.90 58.0 0.0 0
80.00 IYM1419G80 6.00 0.00 7.10 67.0 8.90 73.0 0.0 0
81.00 IYM1419G81 5.00 0.00 6.10 101.0 6.70 72.0 0.0 0
82.00 IYM1419G82 4.00 0.00 5.10 66.0 5.70 49.0 0.0 0
83.00 IYM1419G83 4.30 0.50 4.10 100.0 4.70 70.0 1.0 1
84.00 IYM1419G84 2.10 0.00 3.10 99.0 3.70 62.0 0.0 0
85.00 IYM1419G85 1.95 0.00 2.20 105.0 2.70 30.0 0.0 0
86.00 IYM1419G86 1.28 -0.12 1.25 150.0 1.80 79.0 30.0 36
87.00 IYM1419G87 1.69 0.99 0.65 80.0 0.90 44.0 5.0 8
88.00 IYM1419G88 0.35 0.00 0.20 158.0 0.35 158.0 11.0 23
89.00 IYM1419G89 0.35 0.30 0.05 11.0 0.25 827.0 2.0 2
90.00 IYM1419G90 0.25 0.00 0.10 403.0 0.25 763.0 0.0 0
91.00 IYM1419G91 0.25 0.00 0.05 349.0 0.25 73.0 0.0 0
92.00 IYM1419G92 0.25 0.00 0.00 0.0 0.25 46.0 0.0 0
93.00 IYM1419G93 0.25 0.00 0.00 0.0 0.25 46.0 0.0 0
94.00 IYM1419G94 0.25 0.00 0.00 0.0 0.25 46.0 0.0 0
95.00 IYM1419G95 0.25 0.00 0.00 0.0 0.25 46.0 0.0 0
96.00 IYM1419G96 0.25 0.00 0.00 0.0 0.25 46.0 0.0 0
97.00 IYM1419G97 0.25 0.00 0.00 0.0 0.25 46.0 0.0 0

Put Options: IYM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 IYM1419S70 0.25 0.00 0.00 0.0 0.25 46.0 0.0 0
73.00 IYM1419S73 0.25 0.00 0.05 567.0 0.25 73.0 0.0 0
74.00 IYM1419S74 0.25 0.00 0.05 10.0 0.25 73.0 0.0 0
75.00 IYM1419S75 0.25 0.00 0.05 347.0 0.25 73.0 0.0 0
76.00 IYM1419S76 0.25 0.00 0.05 11.0 0.25 73.0 0.0 0
77.00 IYM1419S77 0.25 0.00 0.05 11.0 0.25 73.0 0.0 0
78.00 IYM1419S78 0.25 0.00 0.05 16.0 0.25 73.0 0.0 0
79.00 IYM1419S79 0.25 0.00 0.05 11.0 0.25 73.0 0.0 0
80.00 IYM1419S80 0.25 0.00 0.05 366.0 0.25 73.0 0.0 0
81.00 IYM1419S81 0.25 0.00 0.05 1.0 0.25 73.0 0.0 0
82.00 IYM1419S82 0.25 0.00 0.05 335.0 0.25 591.0 0.0 0
83.00 IYM1419S83 0.25 0.00 0.05 10.0 0.25 784.0 0.0 0
84.00 IYM1419S84 1.15 1.10 0.05 1.0 0.25 817.0 6.0 5
85.00 IYM1419S85 0.05 0.00 0.05 495.0 0.25 703.0 0.0 0
86.00 IYM1419S86 1.60 1.45 0.10 477.0 0.25 633.0 12.0 12
87.00 IYM1419S87 0.35 0.00 0.25 490.0 0.45 480.0 0.0 0
88.00 IYM1419S88 0.75 0.00 0.70 76.0 0.95 41.0 0.0 0
89.00 IYM1419S89 1.30 0.00 1.45 34.0 2.05 108.0 0.0 0
90.00 IYM1419S90 2.20 0.00 2.35 59.0 3.10 101.0 0.0 0
91.00 IYM1419S91 3.10 0.00 3.40 44.0 4.50 85.0 0.0 0
92.00 IYM1419S92 4.10 0.00 4.40 44.0 5.50 85.0 0.0 0
93.00 IYM1419S93 5.10 0.00 5.40 48.0 6.10 101.0 0.0 0
94.00 IYM1419S94 6.10 0.00 6.40 48.0 7.10 101.0 0.0 0
95.00 IYM1419S95 7.10 0.00 7.40 34.0 8.10 74.0 0.0 0
96.00 IYM1419S96 8.10 0.00 8.40 34.0 9.10 71.0 0.0 0
97.00 IYM1419S97 9.10 0.00 9.40 34.0 10.10 71.0 0.0 0
Trading Center