$165.09 -0.12 (-0.07%) iSh Transp Av Shs - NYSEARCA

Nov. 26, 2014 | 04:00 PM
Last Trade: 165.09
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.12 (-0.07%)
Prev Close: 165.21
Open: 165.37
Bid: 164.50
Ask: 167.91
Options:

Call Options: IYT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 IYT1420L80 83.40 0.00 83.30 11.0 87.00 1.0 0.0 0
85.00 IYT1420L85 78.30 0.00 78.40 10.0 82.20 20.0 0.0 0
90.00 IYT1420L90 73.30 0.00 73.40 10.0 77.20 20.0 0.0 0
95.00 IYT1420L95 68.30 0.00 68.40 10.0 72.20 20.0 0.0 0
100.00 IYT1420L100 63.30 0.00 63.40 10.0 67.20 20.0 0.0 0
105.00 IYT1420L105 58.30 0.00 58.40 10.0 62.20 20.0 0.0 0
110.00 IYT1420L110 53.30 0.00 53.40 10.0 57.20 20.0 0.0 0
115.00 IYT1420L115 41.27 -7.13 48.40 32.0 52.20 22.0 1.0 1
120.00 IYT1420L120 43.00 0.00 43.40 32.0 47.10 32.0 0.0 0
124.00 IYT1420L124 39.30 0.00 39.40 32.0 43.00 32.0 0.0 0
125.00 IYT1420L125 23.20 -15.00 38.40 32.0 42.20 32.0 2.0 2
126.00 IYT1420L126 37.00 0.00 37.40 32.0 41.20 32.0 0.0 0
127.00 IYT1420L127 18.50 -17.80 36.30 22.0 40.10 32.0 10.0 10
128.00 IYT1420L128 18.80 -16.50 35.40 32.0 39.20 32.0 3.0 13
129.00 IYT1420L129 34.10 0.00 34.40 32.0 38.20 32.0 0.0 0
130.00 IYT1420L130 33.30 0.00 33.40 32.0 37.20 32.0 0.0 0
131.00 IYT1420L131 10.60 -21.60 33.60 22.0 35.00 28.0 10.0 8
132.00 IYT1420L132 19.06 -12.14 31.40 32.0 35.20 32.0 1.0 1
133.00 IYT1420L133 30.20 0.00 30.40 32.0 34.20 32.0 0.0 0
134.00 IYT1420L134 8.70 -20.50 30.50 28.0 31.90 19.0 10.0 7
135.00 IYT1420L135 22.20 -6.10 28.80 28.0 32.10 3.0 115.0 103
136.00 IYT1420L136 10.70 -16.60 28.60 18.0 29.90 19.0 10.0 21
137.00 IYT1420L137 10.80 -15.50 27.60 8.0 28.90 28.0 7.0 31
138.00 IYT1420L138 11.70 -13.60 26.60 8.0 27.90 28.0 2.0 6
139.00 IYT1420L139 9.50 -14.80 25.60 22.0 26.90 28.0 5.0 30
140.00 IYT1420L140 7.00 -16.30 24.50 63.0 25.90 119.0 11.0 23
141.00 IYT1420L141 7.90 -14.40 23.70 40.0 26.00 347.0 24.0 39
142.00 IYT1420L142 16.60 -4.60 22.70 66.0 25.00 385.0 1.0 24
143.00 IYT1420L143 5.20 -15.10 21.60 93.0 22.90 275.0 29.0 56
144.00 IYT1420L144 17.19 -1.81 20.80 28.0 22.10 266.0 1.0 17
145.00 IYT1420L145 16.27 -1.73 19.80 33.0 21.00 281.0 1.0 24
146.00 IYT1420L146 7.40 -9.60 18.60 182.0 20.20 351.0 1.0 32
147.00 IYT1420L147 15.20 -1.00 17.80 44.0 20.10 496.0 2.0 28
148.00 IYT1420L148 13.55 -1.75 16.60 206.0 19.00 483.0 1.0 60
149.00 IYT1420L149 15.00 0.00 15.80 34.0 17.20 110.0 0.0 0
150.00 IYT1420L150 15.00 0.00 13.90 474.0 17.50 514.0 5.0 125
151.00 IYT1420L151 13.10 0.00 13.80 61.0 15.40 219.0 0.0 0
152.00 IYT1420L152 12.10 0.00 12.80 117.0 14.40 232.0 0.0 0
153.00 IYT1420L153 11.20 0.00 11.90 21.0 13.40 212.0 0.0 0
154.00 IYT1420L154 8.90 -1.30 10.90 138.0 12.40 201.0 6.0 6
155.00 IYT1420L155 10.50 0.00 10.00 15.0 11.00 1.0 16.0 309
156.00 IYT1420L156 8.70 0.00 9.20 50.0 10.30 242.0 0.0 0
157.00 IYT1420L157 6.00 -1.80 8.30 63.0 9.20 253.0 5.0 6
158.00 IYT1420L158 5.60 -1.30 7.50 50.0 8.50 510.0 18.0 18
159.00 IYT1420L159 5.02 -1.08 6.50 197.0 7.60 307.0 1.0 10
160.00 IYT1420L160 5.80 -0.20 5.80 52.0 6.60 110.0 10.0 503
161.00 IYT1420L161 3.70 -0.90 5.00 37.0 6.00 331.0 10.0 10
162.00 IYT1420L162 3.80 0.00 4.20 190.0 4.80 472.0 6.0 76
163.00 IYT1420L163 3.90 0.38 3.50 208.0 4.00 447.0 1.0 60
164.00 IYT1420L164 2.50 -0.50 2.90 57.0 3.30 553.0 52.0 51
165.00 IYT1420L165 2.43 -0.02 2.30 189.0 2.50 40.0 31.0 1,095
166.00 IYT1420L166 2.15 0.00 1.80 70.0 2.10 464.0 14.0 124
167.00 IYT1420L167 1.60 -0.07 1.35 164.0 1.60 492.0 5.0 72
168.00 IYT1420L168 1.10 0.10 1.00 80.0 1.20 143.0 2.0 308
169.00 IYT1420L169 0.85 -0.05 0.75 20.0 0.95 451.0 77.0 117
170.00 IYT1420L170 0.58 -0.08 0.55 60.0 0.70 211.0 20.0 1,035
171.00 IYT1420L171 0.43 0.18 0.20 739.0 0.60 469.0 13.0 33
172.00 IYT1420L172 0.33 0.00 0.15 280.0 0.45 285.0 2.0 42
173.00 IYT1420L173 0.25 0.00 0.10 235.0 0.30 265.0 2.0 28

Put Options: IYT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 IYT1420X80 0.20 0.00 0.05 10.0 0.20 252.0 0.0 0
85.00 IYT1420X85 0.05 -0.30 0.05 1.0 0.25 301.0 1.0 1
90.00 IYT1420X90 0.30 0.00 0.05 10.0 0.25 183.0 0.0 0
95.00 IYT1420X95 0.30 0.00 0.10 10.0 0.25 183.0 0.0 0
100.00 IYT1420X100 0.25 0.00 0.05 10.0 0.25 289.0 0.0 0
105.00 IYT1420X105 0.25 0.00 0.05 87.0 0.25 289.0 0.0 0
110.00 IYT1420X110 0.35 0.10 0.05 83.0 0.25 315.0 20.0 20
115.00 IYT1420X115 0.25 0.00 0.05 10.0 0.25 288.0 0.0 0
120.00 IYT1420X120 0.05 -0.25 0.05 2.0 0.25 575.0 2.0 17
124.00 IYT1420X124 0.22 -0.03 0.05 10.0 0.25 270.0 8.0 1
125.00 IYT1420X125 0.55 0.25 0.05 2.0 0.25 189.0 5.0 7
126.00 IYT1420X126 0.05 -0.20 0.05 1.0 0.25 267.0 1.0 11
127.00 IYT1420X127 0.05 -0.20 0.05 1.0 0.25 267.0 1.0 12
128.00 IYT1420X128 2.30 2.05 0.05 10.0 0.25 269.0 4.0 12
129.00 IYT1420X129 1.75 1.40 0.05 10.0 0.30 276.0 10.0 10
130.00 IYT1420X130 0.10 -0.15 0.05 50.0 0.25 389.0 1.0 51
131.00 IYT1420X131 0.10 -0.15 0.05 10.0 0.25 438.0 1.0 17
132.00 IYT1420X132 0.50 0.20 0.05 10.0 0.30 433.0 2.0 74
133.00 IYT1420X133 0.83 0.53 0.05 1.0 0.30 273.0 5.0 6
134.00 IYT1420X134 0.10 -0.20 0.10 2.0 0.30 509.0 2.0 21
135.00 IYT1420X135 1.20 1.15 0.05 15.0 0.10 25.0 10.0 388
136.00 IYT1420X136 0.10 -0.15 0.05 50.0 0.30 557.0 2.0 32
137.00 IYT1420X137 4.20 3.95 0.05 10.0 0.30 271.0 3.0 6
138.00 IYT1420X138 6.00 5.95 0.05 10.0 0.25 520.0 15.0 34
139.00 IYT1420X139 6.20 6.15 0.05 10.0 0.30 631.0 9.0 2
140.00 IYT1420X140 0.10 0.05 0.05 10.0 0.25 375.0 42.0 550
141.00 IYT1420X141 0.10 0.05 0.05 10.0 0.20 349.0 2.0 30
142.00 IYT1420X142 0.25 0.20 0.05 10.0 0.30 616.0 3.0 45
143.00 IYT1420X143 1.00 0.95 0.05 10.0 0.30 501.0 2.0 271
144.00 IYT1420X144 0.85 0.80 0.05 10.0 0.35 512.0 8.0 36
145.00 IYT1420X145 0.35 0.30 0.05 10.0 0.35 705.0 5.0 48
146.00 IYT1420X146 0.42 0.37 0.05 105.0 0.35 390.0 1.0 9
147.00 IYT1420X147 0.15 0.00 0.05 161.0 0.25 238.0 2.0 167
148.00 IYT1420X148 0.25 0.15 0.10 52.0 0.40 763.0 32.0 748
149.00 IYT1420X149 0.53 0.48 0.05 192.0 0.40 290.0 5.0 5
150.00 IYT1420X150 0.23 0.00 0.10 187.0 0.45 910.0 1.0 284
151.00 IYT1420X151 0.20 0.00 0.10 201.0 0.35 400.0 1.0 1
152.00 IYT1420X152 0.40 0.25 0.15 186.0 0.45 761.0 10.0 18
153.00 IYT1420X153 0.94 0.69 0.20 168.0 0.50 804.0 2.0 2
154.00 IYT1420X154 0.38 0.00 0.20 229.0 0.50 695.0 4.0 27
155.00 IYT1420X155 0.41 -0.03 0.35 60.0 0.50 292.0 4.0 272
156.00 IYT1420X156 1.55 1.15 0.30 362.0 0.65 782.0 2.0 11
157.00 IYT1420X157 0.60 0.00 0.40 175.0 0.60 58.0 14.0 18
158.00 IYT1420X158 0.65 0.00 0.50 212.0 0.80 529.0 14.0 40
159.00 IYT1420X159 1.99 1.29 0.60 456.0 0.85 145.0 5.0 7
160.00 IYT1420X160 0.94 0.01 0.85 160.0 1.00 212.0 4.0 526
161.00 IYT1420X161 1.05 -0.15 1.05 114.0 1.20 54.0 10.0 22
162.00 IYT1420X162 1.40 0.10 1.30 64.0 1.50 408.0 1.0 345
163.00 IYT1420X163 1.68 0.00 1.60 78.0 1.80 423.0 1.0 16
164.00 IYT1420X164 2.15 0.15 1.90 62.0 2.15 434.0 5.0 21
165.00 IYT1420X165 2.55 0.25 2.25 211.0 2.55 316.0 4.0 67
166.00 IYT1420X166 4.20 1.55 2.70 227.0 3.10 560.0 2.0 1
167.00 IYT1420X167 3.30 0.00 3.20 409.0 3.70 337.0 55.0 64
168.00 IYT1420X168 3.60 0.00 3.50 638.0 4.40 448.0 0.0 0
169.00 IYT1420X169 4.30 0.00 4.20 294.0 5.40 277.0 0.0 0
170.00 IYT1420X170 5.50 0.00 4.80 576.0 5.90 197.0 25.0 363
171.00 IYT1420X171 5.80 0.00 5.60 273.0 6.80 212.0 0.0 0
172.00 IYT1420X172 6.60 0.00 6.60 207.0 7.80 183.0 0.0 0
173.00 IYT1420X173 6.80 0.00 7.20 488.0 10.20 550.0 0.0 0