ISHARES CORE S&P 500 ETF (NY: IVV)
187.25 USD  +1.89 (+1.02%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
CALL Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
IVV140419C00175000 175.00 N/A +0.00 9.800 12.70 0 0
IVV140419C00176000 176.00 N/A +0.00 8.800 11.70 0 0
IVV140419C00177000 177.00 N/A +0.00 8.000 11.60 0 0
IVV140419C00178000 178.00 N/A +0.00 6.900 9.700 0 0
IVV140419C00179000 179.00 N/A +0.00 5.900 8.700 0 0
IVV140419C00180000 180.00 4.300 +0.00 5.500 7.700 0 2
IVV140419C00181000 181.00 N/A +0.00 3.900 6.700 0 0
IVV140419C00182000 182.00 N/A +0.00 2.900 5.600 0 0
IVV140419C00183000 183.00 N/A +0.00 1.800 4.600 0 0
IVV140419C00184000 184.00 5.250 +0.00 1.900 3.500 0 5
IVV140419C00185000 185.00 1.200 +0.00 1.350 2.550 0 118
IVV140419C00186000 186.00 0.4500 +0.00 0.7500 1.650 0 73
IVV140419C00187000 187.00 0.4000 +0.10 0.4000 0.9000 2 37
IVV140419C00188000 188.00 0.2000 +0.05 0.0500 0.4000 1 48
IVV140419C00189000 189.00 0.0500 -0.08 0.0500 0.1500 3 71
IVV140419C00190000 190.00 0.0900 +0.04 0.0500 0.1500 255 505
IVV140419C00191000 191.00 0.1500 +0.00 0.0500 0.1500 0 598
IVV140419C00192000 192.00 0.0500 +0.00 0.0500 0.1500 0 88
IVV140419C00193000 193.00 0.0500 -0.35 0.0500 0.1500 2 20
IVV140419C00194000 194.00 0.6500 +0.00 0.0500 0.1500 0 4
IVV140419C00195000 195.00 0.2700 +0.00 0.0500 0.2500 0 4
PUT Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
IVV140419P00175000 175.00 1.150 +0.00 0.1000 0.2000 0 3
IVV140419P00176000 176.00 N/A +0.00 0.0500 0.2000 0 0
IVV140419P00177000 177.00 N/A +0.00 0.0500 0.5500 0 0
IVV140419P00178000 178.00 0.2100 +0.00 0.1000 0.5000 0 11
IVV140419P00179000 179.00 0.2300 +0.00 0.0500 0.2500 0 114
IVV140419P00180000 180.00 0.2500 +0.00 0.0500 0.2000 0 25
IVV140419P00181000 181.00 0.5300 +0.00 0.0500 0.2500 0 11
IVV140419P00182000 182.00 0.9000 +0.00 0.0500 0.1500 0 16
IVV140419P00183000 183.00 0.8000 +0.00 0.0500 0.2000 0 22
IVV140419P00184000 184.00 1.200 +0.00 0.0500 0.2000 0 2
IVV140419P00185000 185.00 2.000 +0.00 0.0500 0.2500 0 18
IVV140419P00186000 186.00 0.1500 -2.05 0.1000 0.3500 10 65
IVV140419P00187000 187.00 0.5700 -1.13 0.1500 0.7000 21 42
IVV140419P00188000 188.00 3.600 +0.00 0.8500 1.750 0 31
IVV140419P00189000 189.00 N/A +0.00 0.8000 2.750 0 0
IVV140419P00190000 190.00 1.350 +0.00 1.800 3.800 0 20
IVV140419P00191000 191.00 8.000 +0.00 2.800 4.800 0 1
IVV140419P00192000 192.00 N/A +0.00 3.600 7.200 0 0
IVV140419P00193000 193.00 N/A +0.00 4.600 8.200 0 0
IVV140419P00194000 194.00 9.100 +0.00 5.600 9.200 0 10
IVV140419P00195000 195.00 9.800 +0.00 6.600 10.20 0 4
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here