iSh US Bas Mat Shs  $88.72

up +0.19


29/8/2014 04:00 PM  |  NYSEARCA : IYM
Last Trade: 88.72
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 0.19 (0.22 %)
Prev Close: 88.53
Open: 88.82
Bid: 80.68
Ask: 88.75
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 3%
Options:

Call Options: IYM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 IYM1420I65 21.70 0.00 21.90 188.0 25.50 178.0 0.0 0
70.00 IYM1420I70 16.60 0.00 16.90 20.0 20.50 20.0 0.0 0
71.00 IYM1420I71 15.60 0.00 16.00 31.0 19.50 31.0 0.0 0
72.00 IYM1420I72 14.60 0.00 15.00 31.0 18.50 31.0 0.0 0
73.00 IYM1420I73 13.60 0.00 14.00 31.0 17.50 31.0 0.0 0
74.00 IYM1420I74 12.70 0.00 13.00 31.0 16.50 31.0 0.0 0
75.00 IYM1420I75 11.80 0.00 11.90 31.0 15.50 31.0 0.0 0
76.00 IYM1420I76 10.80 0.00 10.90 31.0 14.50 31.0 0.0 0
77.00 IYM1420I77 9.80 0.00 9.90 31.0 13.50 31.0 0.0 0
78.00 IYM1420I78 8.80 0.00 8.90 31.0 12.50 31.0 0.0 0
79.00 IYM1420I79 7.80 0.00 7.90 31.0 11.50 31.0 0.0 0
80.00 IYM1420I80 6.80 0.00 6.90 31.0 10.50 31.0 0.0 0
81.00 IYM1420I81 6.65 0.85 6.10 229.0 9.40 180.0 5.0 11
82.00 IYM1420I82 4.66 -0.14 4.90 230.0 8.50 196.0 1.0 21
83.00 IYM1420I83 5.64 1.94 4.20 230.0 7.50 196.0 4.0 24
84.00 IYM1420I84 3.30 0.50 3.10 231.0 6.60 229.0 5.0 18
85.00 IYM1420I85 1.90 0.00 2.10 200.0 5.50 230.0 0.0 0
86.00 IYM1420I86 1.75 -0.55 1.15 200.0 4.60 198.0 1.0 12
87.00 IYM1420I87 2.02 0.32 1.80 320.0 2.30 86.0 2.0 59
88.00 IYM1420I88 1.15 -0.05 1.30 20.0 1.45 200.0 2.0 66
89.00 IYM1420I89 0.50 0.00 0.55 456.0 0.85 313.0 10.0 59
90.00 IYM1420I90 0.40 0.25 0.20 495.0 0.40 501.0 11.0 18
91.00 IYM1420I91 0.35 0.10 0.05 606.0 0.25 646.0 3.0 44
95.00 IYM1420I95 0.25 0.00 0.05 10.0 0.20 143.0 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 0.25 215.0 4.0 0
70.00 IYM1420U70 0.25 0.00 0.05 21.0 0.20 52.0 0.0 0
71.00 IYM1420U71 1.15 0.90 0.05 345.0 0.20 132.0 1.0 3
72.00 IYM1420U72 0.25 0.00 0.05 352.0 0.25 36.0 1.0 1
73.00 IYM1420U73 0.25 0.00 0.05 378.0 0.20 52.0 0.0 0
74.00 IYM1420U74 0.25 0.00 0.05 10.0 0.20 52.0 0.0 0
75.00 IYM1420U75 0.25 0.00 0.05 330.0 0.20 31.0 0.0 0
76.00 IYM1420U76 0.20 0.00 0.05 10.0 0.20 31.0 0.0 0
77.00 IYM1420U77 0.20 0.00 0.05 10.0 0.20 31.0 0.0 0
78.00 IYM1420U78 0.25 0.00 0.05 412.0 0.20 62.0 0.0 0
79.00 IYM1420U79 0.10 -0.15 0.05 356.0 0.25 466.0 5.0 14
80.00 IYM1420U80 0.20 0.00 0.05 362.0 0.20 92.0 0.0 0
81.00 IYM1420U81 0.20 0.00 0.05 382.0 0.20 243.0 0.0 0
82.00 IYM1420U82 0.10 0.05 0.05 21.0 0.25 476.0 5.0 44
83.00 IYM1420U83 0.75 0.70 0.05 377.0 0.20 188.0 2.0 8
84.00 IYM1420U84 0.55 0.50 0.05 389.0 0.25 759.0 2.0 2
85.00 IYM1420U85 1.25 1.15 0.10 413.0 0.25 674.0 2.0 2
86.00 IYM1420U86 1.60 1.40 0.15 570.0 0.30 401.0 2.0 10
87.00 IYM1420U87 2.10 1.75 0.30 29.0 0.45 399.0 9.0 76
88.00 IYM1420U88 0.60 0.00 0.50 35.0 0.75 430.0 0.0 0
89.00 IYM1420U89 1.70 0.65 0.90 20.0 1.20 318.0 4.0 4
90.00 IYM1420U90 2.40 0.85 1.40 50.0 1.80 222.0 11.0 13
91.00 IYM1420U91 1.25 0.00 0.75 242.0 4.30 230.0 0.0 0
95.00 IYM1420U95 5.10 0.00 4.60 190.0 8.20 179.0 0.0 0
Trading Center