iSh US Bas Mat Shs  $88.91

up +0.43


18/9/2014 02:23 PM  |  NYSEARCA : IYM
Last Trade: 88.91
Trade Time: Sep 18 02:23 PM Eastern Daylight Time
Change: 0.43 (0.49 %)
Prev Close: 88.48
Open: 88.79
Bid: 88.88
Ask: 88.91
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 1%
Options:

Call Options: IYM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 IYM1420I65 22.20 0.00 22.40 59.0 25.30 59.0 0.0 0
68.00 IYM1420I68 19.20 0.00 19.40 26.0 22.50 26.0 0.0 0
69.00 IYM1420I69 18.20 0.00 18.40 16.0 21.40 17.0 0.0 0
70.00 IYM1420I70 17.20 0.00 17.40 27.0 20.50 26.0 0.0 0
71.00 IYM1420I71 16.20 0.00 16.40 17.0 19.50 16.0 0.0 0
72.00 IYM1420I72 15.20 0.00 15.40 27.0 18.50 26.0 0.0 0
73.00 IYM1420I73 14.20 0.00 14.40 27.0 17.50 28.0 0.0 0
74.00 IYM1420I74 13.20 0.00 13.40 27.0 16.50 28.0 0.0 0
75.00 IYM1420I75 12.20 0.00 12.40 17.0 15.50 13.0 0.0 0
76.00 IYM1420I76 11.20 0.00 11.40 22.0 14.30 22.0 0.0 0
77.00 IYM1420I77 10.20 0.00 10.50 73.0 13.30 31.0 0.0 0
78.00 IYM1420I78 9.20 0.00 9.50 71.0 12.30 69.0 0.0 0
79.00 IYM1420I79 8.20 0.00 8.50 75.0 11.30 75.0 0.0 0
80.00 IYM1420I80 7.20 0.00 7.40 124.0 10.30 124.0 0.0 0
81.00 IYM1420I81 8.03 1.83 6.40 76.0 9.30 69.0 5.0 11
82.00 IYM1420I82 4.66 -0.54 5.40 75.0 8.30 87.0 1.0 21
83.00 IYM1420I83 5.64 1.44 4.40 76.0 7.30 69.0 4.0 24
84.00 IYM1420I84 3.30 0.10 3.40 75.0 6.30 87.0 5.0 18
85.00 IYM1420I85 2.30 0.00 2.95 75.0 5.30 75.0 0.0 0
86.00 IYM1420I86 1.75 0.45 1.20 10.0 3.20 93.0 1.0 12
87.00 IYM1420I87 1.40 0.35 1.35 96.0 2.15 72.0 20.0 79
88.00 IYM1420I88 0.98 0.48 0.75 45.0 1.15 251.0 4.0 95
89.00 IYM1420I89 0.25 0.20 0.15 35.0 0.30 11.0 34.0 59
90.00 IYM1420I90 0.40 0.15 0.05 11.0 0.25 497.0 11.0 18
91.00 IYM1420I91 0.35 0.00 0.05 10.0 0.35 160.0 3.0 44
92.00 IYM1420I92 0.30 0.00 0.00 0.0 0.30 94.0 0.0 0
93.00 IYM1420I93 0.35 0.00 0.00 0.0 0.35 63.0 0.0 0
94.00 IYM1420I94 0.30 0.00 0.00 0.0 0.30 55.0 0.0 0
95.00 IYM1420I95 0.50 0.00 0.05 10.0 0.50 71.0 0.0 0
96.00 IYM1420I96 0.30 0.00 0.00 0.0 0.30 122.0 0.0 0

Put Options: IYM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 IYM1420U65 0.25 -0.05 0.05 194.0 0.30 100.0 4.0 0
68.00 IYM1420U68 0.50 0.00 0.00 0.0 0.50 66.0 0.0 0
69.00 IYM1420U69 0.50 0.00 0.00 0.0 0.50 66.0 0.0 0
70.00 IYM1420U70 0.50 0.00 0.05 21.0 0.50 129.0 0.0 0
71.00 IYM1420U71 1.15 0.80 0.05 345.0 0.35 161.0 1.0 3
72.00 IYM1420U72 0.90 0.00 0.05 352.0 0.55 133.0 1.0 1
73.00 IYM1420U73 0.50 0.00 0.05 378.0 0.50 193.0 0.0 0
74.00 IYM1420U74 0.40 0.00 0.05 10.0 0.40 143.0 0.0 0
75.00 IYM1420U75 0.30 0.00 0.05 330.0 0.30 55.0 0.0 0
76.00 IYM1420U76 0.50 0.00 0.05 10.0 0.50 193.0 0.0 0
77.00 IYM1420U77 0.30 0.00 0.05 10.0 0.30 55.0 0.0 0
78.00 IYM1420U78 0.30 0.00 0.05 412.0 0.30 55.0 0.0 0
79.00 IYM1420U79 0.10 -0.20 0.05 356.0 0.30 100.0 5.0 14
80.00 IYM1420U80 0.30 0.00 0.05 362.0 0.30 146.0 0.0 0
81.00 IYM1420U81 0.30 0.00 0.05 378.0 0.30 146.0 0.0 0
82.00 IYM1420U82 0.03 -0.32 0.05 371.0 0.35 163.0 30.0 24
83.00 IYM1420U83 0.75 0.20 0.05 433.0 0.50 192.0 2.0 8
84.00 IYM1420U84 0.55 -0.20 0.05 11.0 0.50 124.0 2.0 2
85.00 IYM1420U85 1.25 1.00 0.05 453.0 0.25 133.0 2.0 2
86.00 IYM1420U86 1.60 1.55 0.05 22.0 0.25 133.0 2.0 10
87.00 IYM1420U87 0.60 0.55 0.05 11.0 0.25 374.0 30.0 45
88.00 IYM1420U88 0.10 0.00 0.10 461.0 0.25 528.0 0.0 0
89.00 IYM1420U89 1.70 1.20 0.20 32.0 0.45 42.0 4.0 4
90.00 IYM1420U90 2.40 2.05 0.95 10.0 2.60 90.0 11.0 13
91.00 IYM1420U91 1.25 0.00 0.70 85.0 3.70 85.0 0.0 0
92.00 IYM1420U92 2.25 0.00 1.70 75.0 4.70 75.0 0.0 0
93.00 IYM1420U93 3.30 0.00 2.70 105.0 5.50 75.0 0.0 0
94.00 IYM1420U94 4.30 0.00 3.70 105.0 6.50 75.0 0.0 0
95.00 IYM1420U95 5.20 0.00 4.70 105.0 7.50 75.0 0.0 0
96.00 IYM1420U96 6.30 0.00 5.70 105.0 8.50 75.0 0.0 0
Trading Center