iSh Mortg REC Shs  $12.89

up +0.04


29/8/2014 04:00 PM  |  NYSEARCA : REM
Last Trade: 12.89
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 0.04 (0.31 %)
Prev Close: 12.85
Open: 12.88
Bid: 12.85
Ask: 12.98
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get REM Trend Analysis - it has underperformed the S&P 500 by 15%
Options:

Call Options: REM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 REM1420I3 9.60 0.00 9.60 1161.0 10.10 1025.0 0.0 0
4.00 REM1420I4 8.60 0.00 8.60 240.0 9.10 240.0 0.0 0
5.00 REM1420I5 7.60 0.00 7.60 240.0 8.10 240.0 0.0 0
6.00 REM1420I6 6.60 0.00 6.60 280.0 7.10 280.0 0.0 0
7.00 REM1420I7 5.60 0.00 5.60 240.0 6.10 240.0 0.0 0
8.00 REM1420I8 4.60 0.00 4.70 280.0 5.10 280.0 0.0 0
9.00 REM1420I9 3.60 0.00 3.70 240.0 4.10 240.0 0.0 0
10.00 REM1420I10 2.65 0.00 2.65 240.0 3.10 240.0 0.0 0
11.00 REM1420I11 1.60 -0.10 1.75 240.0 2.00 232.0 1.0 1
12.00 REM1420I12 0.90 0.04 0.75 1322.0 1.00 795.0 3.0 49
13.00 REM1420I13 0.10 0.00 0.05 96.0 0.15 5.0 0.0 0
14.00 REM1420I14 0.15 0.00 0.00 0.0 0.15 256.0 0.0 0
15.00 REM1420I15 0.15 0.00 0.00 0.0 0.15 256.0 0.0 0
16.00 REM1420I16 0.15 0.00 0.00 0.0 0.15 261.0 0.0 0
17.00 REM1420I17 0.15 0.00 0.00 0.0 0.15 261.0 0.0 0
18.00 REM1420I18 0.15 0.00 0.00 0.0 0.15 261.0 0.0 0
19.00 REM1420I19 0.15 0.00 0.00 0.0 0.15 261.0 0.0 0
20.00 REM1420I20 0.15 0.00 0.00 0.0 0.15 261.0 0.0 0
21.00 REM1420I21 0.15 0.00 0.00 0.0 0.15 261.0 0.0 0
22.00 REM1420I22 0.15 0.00 0.00 0.0 0.15 261.0 0.0 0
23.00 REM1420I23 0.15 0.00 0.00 0.0 0.15 1282.0 0.0 0

Put Options: REM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 REM1420U3 0.15 0.00 0.00 0.0 0.15 1282.0 0.0 0
4.00 REM1420U4 0.15 0.00 0.00 0.0 0.15 316.0 0.0 0
5.00 REM1420U5 0.15 0.00 0.00 0.0 0.15 256.0 0.0 0
6.00 REM1420U6 0.15 0.00 0.00 0.0 0.15 256.0 0.0 0
7.00 REM1420U7 0.15 0.00 0.00 0.0 0.15 256.0 0.0 0
8.00 REM1420U8 0.15 0.00 0.00 0.0 0.15 256.0 0.0 0
9.00 REM1420U9 0.15 0.00 0.00 0.0 0.15 256.0 0.0 0
10.00 REM1420U10 0.15 0.00 0.00 0.0 0.10 327.0 0.0 0
11.00 REM1420U11 0.10 -0.05 0.00 0.0 0.10 1336.0 10.0 10
12.00 REM1420U12 0.20 0.00 0.05 221.0 0.20 1282.0 24.0 24
13.00 REM1420U13 0.25 0.10 0.15 469.0 0.25 386.0 10.0 15
14.00 REM1420U14 1.00 0.00 1.00 232.0 1.25 200.0 0.0 0
15.00 REM1420U15 2.00 0.00 2.00 232.0 2.25 200.0 0.0 0
16.00 REM1420U16 2.95 0.00 2.90 233.0 3.40 210.0 0.0 0
17.00 REM1420U17 3.90 0.00 3.90 210.0 4.40 210.0 0.0 0
18.00 REM1420U18 4.90 0.00 4.90 210.0 5.40 210.0 0.0 0
19.00 REM1420U19 5.90 0.00 5.90 240.0 6.40 210.0 0.0 0
20.00 REM1420U20 6.90 0.00 6.90 240.0 7.40 210.0 0.0 0
21.00 REM1420U21 7.90 0.00 7.90 240.0 8.40 210.0 0.0 0
22.00 REM1420U22 8.90 0.00 8.90 200.0 9.40 190.0 0.0 0
23.00 REM1420U23 9.90 0.00 9.90 1002.0 10.40 1077.0 0.0 0
Trading Center