Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 9:42PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

iShares Dow Jones US Real Estate (IYR)

At 4:00PM ET: 43.54   0.49 (1.14%)

MORE ON IYR

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Options Get Options for:
View By Expiration: Dec 09 | Jan 10 | Mar 10 | Jun 10 | Jan 11 | Jan 12 CALL OPTIONS Expire at close Fri, Dec 18, 2009 Strike Symbol Last Chg Bid Ask Vol Open Int 21.00 BJNLU.X 22.50 0.00 22.25 22.65 4 10 23.00 BJNLW.X 19.00 0.00 20.25 20.65 5 10 25.00 BJNLY.X 19.10 0.00 18.35 18.65 1,600 1 27.00 BJNLA.X 17.10 0.00 16.40 16.65 1,800 16 28.00 BJNLB.X 17.10 0.00 15.35 15.65 4 41 29.00 BJNLC.X 9.30 0.00 14.30 14.65 3 13 30.00 BJNLD.X 13.25 0.00 13.35 13.65 1 52 31.00 BJNLE.X 11.35 0.00 12.40 12.65 10 67 32.00 BJNLF.X 11.00 0.00 11.35 11.65 80 2,560 33.00 BJNLG.X 9.40 0.00 10.50 10.65 10 613 34.00 BJNLH.X 9.22 0.00 9.40 9.65 8 651 35.00 BJNLI.X 9.00 0.30 8.55 8.65 3 6,703 36.00 BJNLJ.X 8.10 0.80 7.55 7.65 5 2,513 37.00 BJNLK.X 7.55 0.00 6.60 6.75 12 4,041 38.00 BJNLL.X 6.20 0.00 5.55 5.80 20 4,584 39.00 BJNLM.X 5.04 0.00 4.75 4.85 28 3,281 40.00 BJNLN.X 4.10 0.29 3.90 4.00 66 5,430 41.00 BJNLO.X 3.00 0.05 3.05 3.20 11 1,696 42.00 BJNLP.X 2.56 0.21 2.35 2.41 453 11,487 43.00 BJNLQ.X 1.56 0.15 1.71 1.76 897 11,261 44.00 BJNLR.X 1.13 0.14 1.18 1.23 784 25,052 45.00 BHWLS.X 0.74 0.09 0.77 0.81 1,196 10,675 46.00 BHWLT.X 0.43 0.18 0.48 0.51 3,063 8,583 47.00 BHWLU.X 0.33 0.07 0.28 0.31 584 13,899 48.00 BHWLV.X 0.21 0.04 0.16 0.19 32 1,723 49.00 BHWLW.X 0.13 0.05 0.08 0.11 15 1,142 50.00 BHWLX.X 0.12 0.00 0.03 0.08 26 1,285 51.00 BHWLY.X 0.09 0.06 0.02 0.05 10 8,070 52.00 BHWLZ.X 0.05 0.00 N/A 0.03 10 1,612 53.00 BHWLA.X 0.10 0.00 N/A 0.03 2 422 54.00 BHWLB.X 0.10 0.00 N/A 0.03 6 239 55.00 BHWLC.X 0.03 0.00 N/A 0.03 4 2,354 56.00 BHWLD.X 0.15 0.00 N/A 0.02 40 50 57.00 BHWLE.X 0.35 0.00 N/A 0.02 3,500 3,500 58.00 BHWLF.X 0.15 0.00 N/A 0.02 15 15 59.00 BHWLG.X 0.10 0.00 N/A 0.02 2 5 60.00 BHWLH.X 0.10 0.00 N/A 0.03 20 10,154 62.00 BHWLJ.X 0.05 0.00 N/A 0.02 8 33 PUT OPTIONS Expire at close Fri, Dec 18, 2009 Strike Symbol Last Chg Bid Ask Vol Open Int 5.00 IYDXE.X 0.05 0.00 N/A 0.03 0 1,129 6.00 IYDXF.X 0.05 0.00 N/A 0.02 0 595 7.00 IYDXG.X 0.05 0.00 N/A 0.02 0 367 8.00 IYDXH.X 0.20 0.00 N/A 0.02 0 297 9.00 IYDXI.X 0.10 0.00 N/A 0.02 0 240 10.00 IYDXJ.X 0.25 0.00 N/A 0.02 0 96 11.00 IYDXK.X 0.05 0.00 N/A 0.03 250 729 12.00 IYDXL.X 0.10 0.00 N/A 0.03 170 185 13.00 IYDXM.X 0.05 0.00 N/A 0.03 4 350 14.00 IYDXN.X 0.06 0.00 N/A 0.03 67 165 15.00 IYDXO.X 0.05 0.00 N/A 0.04 1 147 16.00 IYDXP.X 0.10 0.00 N/A 0.03 60 201 17.00 IYDXQ.X 0.55 0.00 N/A 0.02 0 40 18.00 IYDXR.X 0.15 0.00 N/A 0.03 78 67 19.00 IYDXS.X 0.05 0.00 N/A 0.03 20 40 20.00 BJNXT.X 0.02 0.00 N/A 0.02 1 302 21.00 BJNXU.X 0.30 0.00 N/A 0.02 500 430 22.00 BJNXV.X 0.19 0.00 N/A 0.02 76 735 23.00 BJNXW.X 0.05 0.00 N/A 0.02 20 266 24.00 BJNXX.X 0.05 0.00 N/A 0.02 6 242 25.00 BJNXY.X 0.05 0.00 N/A 0.03 5 6,640 26.00 BJNXZ.X 0.04 0.00 N/A 0.03 47 939 27.00 BJNXA.X 0.25 0.00 N/A 0.04 20 6,520 28.00 BJNXB.X 0.11 0.00 N/A 0.03 8 1,192 29.00 BJNXC.X 0.03 0.00 N/A 0.04 20 1,379 30.00 BJNXD.X 0.06 0.00 N/A 0.04 91 10,377 31.00 BJNXE.X 0.04 0.01 0.03 0.05 4 4,765 32.00 BJNXF.X 0.03 0.02 0.03 0.04 5 6,901 33.00 BJNXG.X 0.05 0.06 0.04 0.05 2 39,939 34.00 BJNXH.X 0.07 0.04 0.05 0.08 37 83,172 35.00 BJNXI.X 0.11 0.04 0.07 0.11 49 29,875 36.00 BJNXJ.X 0.11 0.10 0.10 0.14 18 8,493 37.00 BJNXK.X 0.16 0.10 0.15 0.17 30 24,837 38.00 BJNXL.X 0.24 0.13 0.21 0.23 109 50,115 39.00 BJNXM.X 0.29 0.18 0.29 0.31 150 39,546 40.00 BJNXN.X 0.46 0.19 0.41 0.44 455 29,723 41.00 BJNXO.X 0.67 0.24 0.60 0.63 451 7,406 42.00 BJNXP.X 0.92 0.32 0.86 0.89 1,201 9,702 43.00 BJNXQ.X 1.24 0.43 1.22 1.23 1,959 12,485 44.00 BJNXR.X 1.77 0.38 1.68 1.73 585 7,483 45.00 BHWXS.X 2.38 0.35 2.27 2.33 1,959 5,064 46.00 BHWXT.X 2.90 0.65 2.97 3.05 195 1,001 47.00 BHWXU.X 3.50 0.80 3.75 3.85 220 608 48.00 BHWXV.X 4.86 0.00 4.60 4.75 1,821 1,754 49.00 BHWXW.X 5.20 1.00 5.55 5.80 6 403 50.00 BHWXX.X 6.90 0.00 6.50 6.70 2 611 51.00 BHWXY.X 7.70 0.00 7.45 7.75 50 248 52.00 BHWXZ.X 8.20 0.00 8.45 8.70 5 84 53.00 BHWXA.X 13.70 0.00 9.45 9.60 21 79 54.00 BHWXB.X 13.10 0.00 10.45 10.80 10 40 55.00 BHWXC.X 12.75 0.00 11.45 11.80 15 175 56.00 BHWXD.X 13.80 0.00 12.45 12.65 15 221 57.00 BHWXE.X 13.30 0.00 13.40 13.70 86 86 58.00 BHWXF.X 17.30 0.00 14.45 14.65 1 1 59.00 BHWXG.X 16.10 0.00 15.45 15.65 26 26 60.00 BHWXH.X 15.24 0.00 16.40 16.70 163 200 62.00 BHWXJ.X 19.00 0.00 18.45 18.70 10 25 63.00 BHWXK.X 18.59 0.00 19.45 19.70 16 16 64.00 BHWXL.X 19.63 0.00 20.45 20.80 3 3 Highlighted options are in-the-money. Expand to Straddle View...
Add to Portfolio     Set Alert     Email to a Friend Get Options for Another Symbol: Symbol Lookup • Options Center • Symbology • Analyzer • Calendar • Most Actives