$152.54 +3.49 (2.34%) iSh Transp Av Shs - NYSEARCA

Oct. 23, 2014 | 10:59 AM
Last Trade: 152.54
Trade Time: Oct 23 10:59 AM Eastern Daylight Time
Change: +3.49 (2.34%)
Prev Close: 149.05
Open: 151.02
Bid: 152.52
Ask: 152.56
Options:

Call Options: IYT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
132.00 IYT1422K132 10.90 -6.10 18.50 123.0 21.20 58.0 10.0 10
133.00 IYT1422K133 10.00 -6.00 17.60 352.0 20.10 31.0 10.0 10
134.00 IYT1422K134 9.30 -5.80 16.50 315.0 19.10 46.0 10.0 10
135.00 IYT1422K135 11.80 -2.40 15.60 353.0 18.10 11.0 10.0 30
136.00 IYT1422K136 7.80 -5.50 14.60 396.0 17.40 91.0 3.0 10
137.00 IYT1422K137 9.50 -2.90 13.70 381.0 16.20 29.0 10.0 14
138.00 IYT1422K138 8.50 -3.00 12.60 396.0 15.30 31.0 2.0 6
139.00 IYT1422K139 6.20 -4.70 11.90 447.0 14.30 41.0 9.0 11
140.00 IYT1422K140 12.10 0.00 11.00 451.0 13.40 31.0 1.0 9
141.00 IYT1422K141 7.10 -2.00 9.90 439.0 12.60 90.0 3.0 16
142.00 IYT1422K142 6.20 -2.20 9.50 452.0 11.60 56.0 7.0 7
143.00 IYT1422K143 8.18 0.58 9.00 448.0 10.80 61.0 1.0 23
144.00 IYT1422K144 4.40 -2.50 7.70 454.0 9.80 21.0 6.0 63
145.00 IYT1422K145 6.93 0.73 8.40 83.0 9.00 75.0 1.0 205
146.00 IYT1422K146 6.00 0.00 6.60 421.0 8.20 105.0 2.0 52
147.00 IYT1422K147 5.30 0.00 5.80 459.0 7.40 27.0 6.0 63
148.00 IYT1422K148 5.30 0.00 5.70 95.0 6.60 81.0 33.0 49
149.00 IYT1422K149 5.10 1.10 4.80 470.0 5.90 52.0 10.0 40
150.00 IYT1422K150 4.50 0.00 4.50 310.0 5.20 64.0 6.0 78
151.00 IYT1422K151 4.50 1.10 4.00 233.0 4.50 52.0 4.0 61
152.00 IYT1422K152 3.60 0.60 3.50 181.0 3.90 114.0 9.0 221
153.00 IYT1422K153 2.00 0.00 3.00 123.0 3.30 31.0 35.0 43
154.00 IYT1422K154 2.41 0.00 2.60 75.0 2.75 6.0 50.0 64
155.00 IYT1422K155 2.22 0.35 2.10 84.0 2.30 21.0 20.0 119
156.00 IYT1422K156 1.25 0.30 1.70 75.0 1.95 21.0 1.0 1
157.00 IYT1422K157 1.46 0.61 1.35 75.0 1.50 8.0 181.0 1,311
158.00 IYT1422K158 1.13 0.16 1.05 84.0 1.25 22.0 19.0 55
159.00 IYT1422K159 0.55 0.00 0.80 75.0 1.00 84.0 10.0 14
160.00 IYT1422K160 0.76 0.32 0.65 50.0 0.85 275.0 171.0 1,147
161.00 IYT1422K161 0.54 0.29 0.40 190.0 0.65 162.0 5.0 23
162.00 IYT1422K162 0.42 0.27 0.30 96.0 0.50 110.0 4.0 4
163.00 IYT1422K163 0.15 0.05 0.15 320.0 0.40 164.0 10.0 10
164.00 IYT1422K164 0.05 0.00 0.05 10.0 0.45 286.0 0.0 0
165.00 IYT1422K165 0.25 0.00 0.05 10.0 0.30 195.0 0.0 0
166.00 IYT1422K166 0.25 0.00 0.05 10.0 0.30 198.0 0.0 0
167.00 IYT1422K167 0.25 0.00 0.05 10.0 0.30 261.0 0.0 0

Put Options: IYT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
132.00 IYT1422W132 0.41 0.00 0.15 161.0 0.60 179.0 78.0 459
133.00 IYT1422W133 0.80 0.55 0.05 680.0 0.75 627.0 41.0 38
134.00 IYT1422W134 0.48 0.00 0.30 96.0 0.60 502.0 3.0 16
135.00 IYT1422W135 0.49 -0.07 0.30 70.0 0.75 677.0 78.0 414
136.00 IYT1422W136 1.32 0.87 0.30 195.0 0.75 189.0 23.0 25
137.00 IYT1422W137 0.73 0.33 0.35 196.0 1.20 256.0 14.0 43
138.00 IYT1422W138 1.50 0.90 0.50 34.0 0.75 350.0 6.0 16
139.00 IYT1422W139 0.80 0.15 0.55 75.0 0.95 119.0 5.0 10
140.00 IYT1422W140 0.86 0.01 0.65 26.0 0.90 359.0 21.0 66
141.00 IYT1422W141 2.75 1.50 0.70 97.0 0.95 325.0 5.0 24
142.00 IYT1422W142 0.90 -0.50 0.80 91.0 1.00 96.0 32.0 10
143.00 IYT1422W143 1.00 -0.75 0.95 36.0 1.00 10.0 31.0 26
144.00 IYT1422W144 1.20 -0.75 1.05 127.0 1.30 229.0 13.0 186
145.00 IYT1422W145 2.20 0.00 1.25 84.0 1.40 82.0 10.0 33
146.00 IYT1422W146 2.25 0.00 1.45 75.0 1.60 75.0 9.0 128
147.00 IYT1422W147 1.86 -0.77 1.65 75.0 1.85 61.0 10.0 41
148.00 IYT1422W148 2.44 0.00 1.85 81.0 2.05 6.0 42.0 52
149.00 IYT1422W149 3.10 0.00 2.15 75.0 2.35 10.0 5.0 20
150.00 IYT1422W150 2.81 -1.09 2.45 75.0 2.65 75.0 46.0 78
151.00 IYT1422W151 3.50 0.00 2.80 81.0 3.10 93.0 2.0 5
152.00 IYT1422W152 3.70 0.00 3.20 84.0 3.50 90.0 2.0 24
153.00 IYT1422W153 4.50 -0.80 3.60 81.0 3.90 90.0 11.0 72
154.00 IYT1422W154 4.50 -0.30 4.10 81.0 4.40 96.0 9.0 31
155.00 IYT1422W155 17.00 11.90 4.60 87.0 4.90 91.0 6.0 9
156.00 IYT1422W156 5.90 0.30 5.20 31.0 6.90 532.0 1.0 1
157.00 IYT1422W157 6.30 0.00 5.80 52.0 7.70 539.0 0.0 0
158.00 IYT1422W158 7.20 0.00 6.60 11.0 9.20 537.0 0.0 0
159.00 IYT1422W159 8.00 0.00 7.00 131.0 9.90 528.0 0.0 0
160.00 IYT1422W160 9.20 -1.80 8.10 25.0 10.80 504.0 1.0 1
161.00 IYT1422W161 10.00 0.00 8.30 280.0 11.00 520.0 0.0 0
162.00 IYT1422W162 10.90 0.00 9.60 60.0 12.40 507.0 0.0 0
163.00 IYT1422W163 11.80 0.00 10.50 21.0 13.30 383.0 0.0 0
164.00 IYT1422W164 12.80 0.00 11.40 33.0 14.10 423.0 0.0 0
165.00 IYT1422W165 13.80 0.00 12.30 23.0 15.00 367.0 0.0 0
166.00 IYT1422W166 14.80 0.00 13.30 22.0 15.90 10.0 0.0 0
167.00 IYT1422W167 15.60 0.00 14.30 21.0 16.80 259.0 0.0 0