Join Now Why Join?
Log In or Login with Facebook
Symbol Search  
or enter GC* - Gold Futures
Quotes and Charts
YOU ARE HERE:  ETFs » Quotes and Charts » Options Quotes
+ Alert
+ Portfolio

DJ US Basic Materials Ishares (IYM)

72.28-0.79 (-1.08%) 7:17P EDT (AMEX)
Options Quotes as of Wednesday, May 22nd, 2013 View Help

Select Date: 

Jun 2013
Stacked Side by Side Volatility & Greeks Spreads Covered Calls
Expiration: Jun 22 2013

Calls

Strike Symbol Type Bid Ask Last Change Volume Open Int
35.00 IYMF22134350000 Call 36.90 37.70 36.90 0 0 0
40.00 IYMF22134400000 Call 32.00 32.60 32.00 0 0 0
45.00 IYMF22134450000 Call 27.00 27.60 27.00 0 0 0
50.00 IYMF22134500000 Call 22.00 22.60 22.00 0 0 0
55.00 IYMF22134550000 Call 17.00 17.60 17.00 0 0 0
60.00 IYMF22134600000 Call 12.00 12.60 12.00 0 0 0
61.00 IYMF22134610000 Call 11.00 11.60 11.00 0 0 0
62.00 IYMF22134620000 Call 10.10 10.60 10.10 0 0 0
63.00 IYMF22134630000 Call 9.10 9.70 9.10 0 0 0
64.00 IYMF22134640000 Call 8.20 8.70 4.50 -3.7 10 10
65.00 IYMF22134650000 Call 7.20 7.70 4.35 -2.85 2 22
66.00 IYMF22134660000 Call 6.30 6.80 3.83 -2.47 1 1
67.00 IYMF22134670000 Call 5.40 5.90 1.86 -3.54 1 6
68.00 IYMF22134680000 Call 4.50 4.90 4.71 +0.21 2 30
69.00 IYMF22134690000 Call 3.60 4.10 5.16 0 2 149
70.00 IYMF22134700000 Call 2.90 3.20 2.77 -0.13 10 41
71.00 IYMF22134710000 Call 2.20 2.45 2.00 -0.2 10 213
72.00 IYMF22134720000 Call 1.55 1.80 2.18 +0.63 2 35
73.00 IYMF22134730000 Call 1.05 1.30 1.40 +0.35 1 55
74.00 IYMF22134740000 Call 0.65 0.90 0.60 -0.05 1 44
75.00 IYMF22134750000 Call 0.35 0.55 0.95 0 2 147
76.00 IYMF22134760000 Call 0.20 0.40 0.35 +0.15 35 70
77.00 IYMF22134770000 Call 0.10 0.25 0.10 0 3 42
78.00 IYMF22134780000 Call 0.05 0.25 0.47 +0.42 1 60
79.00 IYMF22134790000 Call 0.05 0.20 1.00 +0.95 5 18
80.00 IYMF22134800000 Call 0.05 0.20 0.77 +0.57 4 15
85.00 IYMF22134850000 Call 0.05 0.15 0.25 +0.1 2 2
90.00 IYMF22134900000 Call 0.05 0.15 0.15 0 0 0

Puts

Strike Symbol Type Bid Ask Last Change Volume Open Int
35.00 IYMR22134350000 Put 0.05 0.15 0.15 0 0 0
40.00 IYMR22134400000 Put 0.05 0.15 0.15 0 0 0
45.00 IYMR22134450000 Put 0.05 0.15 0.15 0 0 0
50.00 IYMR22134500000 Put 0.05 0.15 0.15 0 0 0
55.00 IYMR22134550000 Put 0.05 0.15 1.65 +1.5 10 10
60.00 IYMR22134600000 Put 0.05 0.20 1.80 +1.6 20 30
61.00 IYMR22134610000 Put 0.05 0.20 2.00 +1.8 10 21
62.00 IYMR22134620000 Put 0.05 0.20 2.50 +2.3 6 12
63.00 IYMR22134630000 Put 0.05 0.20 0.25 +0.05 20 85
64.00 IYMR22134640000 Put 0.05 0.25 1.35 +1.3 1 2
65.00 IYMR22134650000 Put 0.10 0.35 0.33 +0.23 2 30
66.00 IYMR22134660000 Put 0.15 0.35 1.50 +1.35 10 10
67.00 IYMR22134670000 Put 0.20 0.40 0.73 +0.53 2 47
68.00 IYMR22134680000 Put 0.35 0.50 0.50 +0.15 2 17
69.00 IYMR22134690000 Put 0.50 0.65 1.43 +0.93 2 2
70.00 IYMR22134700000 Put 0.65 0.95 4.70 +4.05 1 1
71.00 IYMR22134710000 Put 0.95 1.15 1.50 +0.55 1 10
72.00 IYMR22134720000 Put 1.30 1.55 2.02 +0.72 2 8
73.00 IYMR22134730000 Put 1.80 2.05 2.75 +0.95 25 30
74.00 IYMR22134740000 Put 2.35 2.65 4.40 +2.05 11 11
75.00 IYMR22134750000 Put 3.00 3.50 5.00 +2 10 10
76.00 IYMR22134760000 Put 3.80 4.30 3.80 0 0 0
77.00 IYMR22134770000 Put 4.70 5.20 12.10 +7.4 10 10
78.00 IYMR22134780000 Put 5.70 6.10 8.90 +3.2 10 20
79.00 IYMR22134790000 Put 6.50 7.10 13.70 +7.2 10 10
80.00 IYMR22134800000 Put 7.50 8.10 7.50 0 0 0
85.00 IYMR22134850000 Put 12.50 13.10 12.50 0 0 0
90.00 IYMR22134900000 Put 17.40 18.10 17.40 0 0 0