iSh US Bas Mat Shs  $88.61

up +0.04


27/8/2014 04:00 PM  |  NYSEARCA : IYM
Last Trade: 88.61
Trade Time: Aug 27 04:00 PM Eastern Daylight Time
Change: 0.04 (0.05 %)
Prev Close: 88.57
Open: 88.76
Bid: 80.58
Ask: 89.03
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 2%
Options:

Call Options: IYM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 IYM1420I65 22.90 0.00 23.20 45.0 25.40 60.0 0.0 0
70.00 IYM1420I70 16.90 0.00 17.50 20.0 19.30 20.0 0.0 0
71.00 IYM1420I71 15.80 0.00 16.00 20.0 18.80 20.0 0.0 0
72.00 IYM1420I72 14.80 0.00 15.00 20.0 18.10 20.0 0.0 0
73.00 IYM1420I73 13.80 0.00 14.00 20.0 16.80 20.0 0.0 0
74.00 IYM1420I74 12.80 0.00 13.00 20.0 15.80 20.0 0.0 0
75.00 IYM1420I75 11.90 0.00 13.00 20.0 14.80 20.0 0.0 0
76.00 IYM1420I76 10.80 0.00 11.00 20.0 13.80 20.0 0.0 0
77.00 IYM1420I77 9.80 0.00 9.80 39.0 13.30 31.0 0.0 0
78.00 IYM1420I78 8.80 0.00 9.10 20.0 11.90 20.0 0.0 0
79.00 IYM1420I79 7.90 0.00 8.00 20.0 10.10 20.0 0.0 0
80.00 IYM1420I80 6.60 0.00 7.60 20.0 9.10 20.0 0.0 0
81.00 IYM1420I81 6.65 0.65 6.60 101.0 8.10 110.0 5.0 11
82.00 IYM1420I82 4.66 -0.34 6.10 114.0 7.60 100.0 1.0 21
83.00 IYM1420I83 5.64 1.64 4.90 117.0 6.90 116.0 4.0 24
84.00 IYM1420I84 3.30 0.20 4.00 114.0 5.40 101.0 5.0 18
85.00 IYM1420I85 2.00 0.00 3.10 114.0 4.40 114.0 0.0 0
86.00 IYM1420I86 1.75 -0.25 2.45 223.0 4.00 251.0 1.0 12
87.00 IYM1420I87 2.02 0.17 1.80 76.0 2.20 256.0 2.0 61
88.00 IYM1420I88 1.15 -0.05 1.25 20.0 1.35 200.0 2.0 66
89.00 IYM1420I89 0.50 -0.15 0.65 20.0 0.75 10.0 10.0 59
90.00 IYM1420I90 0.40 0.00 0.25 31.0 0.35 407.0 11.0 18
91.00 IYM1420I91 0.35 0.30 0.05 430.0 0.25 652.0 3.0 44
95.00 IYM1420I95 0.25 0.00 0.05 10.0 0.25 199.0 0.0 0

Put Options: IYM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 IYM1420U65 0.25 0.00 0.05 194.0 0.25 199.0 4.0 0
70.00 IYM1420U70 0.25 0.00 0.05 21.0 0.25 44.0 0.0 0
71.00 IYM1420U71 1.15 0.95 0.05 345.0 0.20 86.0 1.0 3
72.00 IYM1420U72 0.25 0.00 0.05 352.0 0.25 44.0 1.0 1
73.00 IYM1420U73 0.40 0.00 0.05 378.0 0.25 42.0 0.0 0
74.00 IYM1420U74 0.40 0.00 0.05 10.0 0.25 42.0 0.0 0
75.00 IYM1420U75 0.40 0.00 0.05 330.0 0.25 42.0 0.0 0
76.00 IYM1420U76 0.25 0.00 0.05 10.0 0.50 58.0 0.0 0
77.00 IYM1420U77 0.25 0.00 0.05 10.0 0.25 41.0 0.0 0
78.00 IYM1420U78 0.25 0.00 0.05 412.0 0.25 371.0 0.0 0
79.00 IYM1420U79 0.10 -0.05 0.05 356.0 0.20 162.0 5.0 14
80.00 IYM1420U80 0.20 0.00 0.05 362.0 0.25 612.0 0.0 0
81.00 IYM1420U81 0.25 0.00 0.05 382.0 0.25 621.0 0.0 0
82.00 IYM1420U82 0.10 0.00 0.05 384.0 0.25 647.0 5.0 44
83.00 IYM1420U83 0.75 0.70 0.05 390.0 0.25 640.0 2.0 8
84.00 IYM1420U84 0.55 0.45 0.10 404.0 0.25 644.0 2.0 2
85.00 IYM1420U85 1.25 1.10 0.10 634.0 0.25 644.0 2.0 2
86.00 IYM1420U86 1.60 1.40 0.20 433.0 0.35 572.0 2.0 10
87.00 IYM1420U87 2.10 1.75 0.40 40.0 0.55 67.0 9.0 76
88.00 IYM1420U88 0.60 0.00 0.55 376.0 0.80 335.0 0.0 0
89.00 IYM1420U89 1.70 0.80 1.00 11.0 1.25 231.0 4.0 4
90.00 IYM1420U90 2.40 0.95 1.55 114.0 1.95 178.0 11.0 13
91.00 IYM1420U91 0.85 0.00 1.75 126.0 3.10 105.0 0.0 0
95.00 IYM1420U95 4.70 0.00 4.70 114.0 7.80 103.0 0.0 0
Trading Center