iSh US Re Est Shs  $74.06

up +0.23


29/8/2014 10:44 AM  |  NYSEARCA : IYR
Last Trade: 74.06
Trade Time: Aug 29 10:44 AM Eastern Daylight Time
Change: 0.23 (0.31 %)
Prev Close: 73.83
Open: 73.98
Bid: 74.05
Ask: 74.06
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get IYR Trend Analysis - it has underperformed the S&P 500 by 4%
Options:

Call Options: IYR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
63.00 IYR1429H63 10.50 0.00 10.50 731.0 11.45 1091.0 0.0 0
63.50 IYR1429H63.5 10.05 0.00 9.95 388.0 10.95 132.0 0.0 0
64.00 IYR1429H64 9.60 0.00 9.45 389.0 10.40 134.0 0.0 0
64.50 IYR1429H64.5 9.10 0.00 8.95 443.0 9.90 167.0 0.0 0
65.00 IYR1429H65 8.60 0.00 8.50 229.0 9.40 207.0 0.0 0
65.50 IYR1429H65.5 8.10 0.00 8.00 214.0 8.95 169.0 0.0 0
66.00 IYR1429H66 7.60 0.00 7.50 403.0 8.40 152.0 0.0 0
66.50 IYR1429H66.5 7.10 0.00 7.20 379.0 7.75 191.0 0.0 0
67.00 IYR1429H67 6.60 0.00 6.70 379.0 7.25 191.0 0.0 0
67.50 IYR1429H67.5 6.10 0.00 6.20 391.0 6.75 143.0 0.0 0
68.00 IYR1429H68 3.65 -1.95 5.60 611.0 6.45 436.0 1.0 19
68.50 IYR1429H68.5 5.15 0.05 5.20 746.0 5.70 496.0 56.0 39
69.00 IYR1429H69 4.95 0.35 4.75 187.0 5.20 205.0 1.0 1
69.50 IYR1429H69.5 4.90 0.80 4.25 424.0 4.65 136.0 1.0 1
70.00 IYR1429H70 3.65 0.05 3.75 814.0 4.15 181.0 47.0 50
70.50 IYR1429H70.5 3.65 0.55 3.25 787.0 3.65 71.0 3.0 50
71.00 IYR1429H71 2.86 0.24 2.75 1527.0 3.10 315.0 16.0 113
71.50 IYR1429H71.5 2.19 0.06 2.23 1819.0 2.63 395.0 38.0 207
72.00 IYR1429H72 1.88 0.25 1.78 1654.0 2.13 424.0 1.0 460
72.50 IYR1429H72.5 1.25 0.13 1.27 1877.0 1.61 1426.0 24.0 2,286
73.00 IYR1429H73 0.77 0.00 0.78 2338.0 1.11 1329.0 1.0 1,369
73.50 IYR1429H73.5 0.38 0.00 0.37 4409.0 0.64 1564.0 34.0 826
74.00 IYR1429H74 0.11 0.02 0.06 793.0 0.16 572.0 22.0 953
74.50 IYR1429H74.5 0.04 0.00 0.02 1182.0 0.02 230.0 6.0 519
75.00 IYR1429H75 0.03 0.00 0.01 1.0 0.03 209.0 7.0 6,591
75.50 IYR1429H75.5 0.06 0.03 0.01 64.0 0.03 232.0 14.0 50
76.00 IYR1429H76 0.03 0.00 0.01 10.0 0.02 212.0 0.0 0
76.50 IYR1429H76.5 0.02 0.00 0.01 99.0 0.02 202.0 0.0 0
77.00 IYR1429H77 0.02 0.00 0.01 77.0 0.02 202.0 0.0 0
77.50 IYR1429H77.5 0.02 -0.01 0.02 5.0 0.02 202.0 5.0 5
78.00 IYR1429H78 0.02 0.00 0.00 0.0 0.02 202.0 0.0 0
78.50 IYR1429H78.5 0.02 0.00 0.00 0.0 0.02 202.0 0.0 0
79.00 IYR1429H79 0.02 0.00 0.00 0.0 0.02 202.0 0.0 0
79.50 IYR1429H79.5 0.02 0.00 0.00 0.0 0.02 202.0 0.0 0
80.00 IYR1429H80 0.02 0.00 0.00 0.0 0.02 202.0 0.0 0
80.50 IYR1429H80.5 0.02 0.00 0.00 0.0 0.02 202.0 0.0 0
81.00 IYR1429H81 0.02 0.00 0.00 0.0 0.02 202.0 0.0 0
81.50 IYR1429H81.5 0.02 0.00 0.00 0.0 0.02 202.0 0.0 0
82.00 IYR1429H82 0.02 0.00 0.00 0.0 0.02 162.0 0.0 0
83.00 IYR1429H83 0.02 0.00 0.00 0.0 0.02 202.0 0.0 0
84.00 IYR1429H84 0.02 0.00 0.00 0.0 0.02 202.0 0.0 0
85.00 IYR1429H85 0.02 0.00 0.00 0.0 0.02 162.0 0.0 0
86.00 IYR1429H86 0.02 0.00 0.00 0.0 0.02 202.0 0.0 0

Put Options: IYR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
63.00 IYR1429T63 0.02 0.00 0.01 1.0 0.02 202.0 0.0 0
63.50 IYR1429T63.5 0.02 0.00 0.01 112.0 0.02 202.0 0.0 0
64.00 IYR1429T64 0.02 0.00 0.01 100.0 0.02 202.0 0.0 0
64.50 IYR1429T64.5 0.02 0.00 0.01 176.0 0.02 202.0 0.0 0
65.00 IYR1429T65 0.02 0.00 0.01 1.0 0.02 202.0 0.0 0
65.50 IYR1429T65.5 0.02 0.00 0.01 100.0 0.02 202.0 0.0 0
66.00 IYR1429T66 0.08 0.05 0.01 110.0 0.03 187.0 10.0 10
66.50 IYR1429T66.5 0.12 0.09 0.01 99.0 0.03 187.0 10.0 10
67.00 IYR1429T67 0.03 0.01 0.01 78.0 0.02 205.0 2.0 184
67.50 IYR1429T67.5 0.01 -0.01 0.01 162.0 0.02 202.0 10.0 10
68.00 IYR1429T68 0.08 0.06 0.01 162.0 0.02 202.0 54.0 91
68.50 IYR1429T68.5 0.03 0.01 0.01 172.0 0.02 163.0 10.0 2,352
69.00 IYR1429T69 0.21 0.18 0.01 204.0 0.03 187.0 5341.0 5,397
69.50 IYR1429T69.5 0.03 0.01 0.01 755.0 0.02 163.0 1.0 80
70.00 IYR1429T70 0.17 0.14 0.01 978.0 0.02 202.0 10.0 645
70.50 IYR1429T70.5 0.11 0.08 0.01 403.0 0.02 162.0 35.0 1,044
71.00 IYR1429T71 0.06 0.03 0.01 1424.0 0.02 202.0 5.0 1,073
71.50 IYR1429T71.5 0.06 0.02 0.03 287.0 0.03 405.0 19.0 1,848
72.00 IYR1429T72 0.20 0.11 0.05 250.0 0.03 223.0 10.0 199
72.50 IYR1429T72.5 0.13 0.05 0.01 297.0 0.02 200.0 36.0 316
73.00 IYR1429T73 0.02 0.00 0.02 7.0 0.12 3502.0 7.0 1,028
73.50 IYR1429T73.5 0.03 0.00 0.01 43.0 0.12 6863.0 864.0 1,132
74.00 IYR1429T74 0.05 -0.24 0.03 40.0 0.06 611.0 73.0 1,582
74.50 IYR1429T74.5 0.75 0.21 0.39 1349.0 0.72 2240.0 6.0 285
75.00 IYR1429T75 0.94 -0.01 0.89 1179.0 1.23 1796.0 16.0 32
75.50 IYR1429T75.5 2.58 1.14 1.38 372.0 1.73 1148.0 16.0 16
76.00 IYR1429T76 2.38 0.43 1.88 301.0 2.22 973.0 39.0 0
76.50 IYR1429T76.5 2.43 0.00 2.38 295.0 2.78 600.0 0.0 0
77.00 IYR1429T77 2.93 0.00 2.87 141.0 3.30 497.0 0.0 0
77.50 IYR1429T77.5 3.40 0.00 3.35 210.0 3.80 186.0 0.0 0
78.00 IYR1429T78 3.90 0.00 3.80 207.0 4.25 171.0 0.0 0
78.50 IYR1429T78.5 4.40 0.00 4.30 207.0 4.75 171.0 0.0 0
79.00 IYR1429T79 4.90 0.00 4.80 207.0 5.25 171.0 0.0 0
79.50 IYR1429T79.5 5.35 0.00 5.30 139.0 5.85 198.0 0.0 0
80.00 IYR1429T80 5.85 0.00 5.80 211.0 6.30 171.0 0.0 0
80.50 IYR1429T80.5 6.35 0.00 6.35 207.0 6.85 183.0 0.0 0
81.00 IYR1429T81 6.85 0.00 6.85 207.0 7.35 167.0 0.0 0
81.50 IYR1429T81.5 7.40 0.00 7.35 207.0 7.85 167.0 0.0 0
82.00 IYR1429T82 7.85 0.00 7.60 84.0 8.55 193.0 0.0 0
83.00 IYR1429T83 8.85 0.00 8.60 437.0 9.50 134.0 0.0 0
84.00 IYR1429T84 9.85 0.00 9.60 342.0 10.50 74.0 0.0 0
85.00 IYR1429T85 10.75 0.00 10.55 291.0 11.55 280.0 0.0 0
86.00 IYR1429T86 11.70 0.00 11.55 1028.0 12.55 330.0 0.0 0
Trading Center