$147.29 0.00 (0.00%) iSh Transp Av Shs - NYSEARCA

Oct. 20, 2014 | 04:00 PM
Last Trade: 147.29
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 147.29
Open: 145.81
Bid: 146.83
Ask: 149.74
Options:

Call Options: IYT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
132.00 IYT1422K132 10.90 -2.90 13.80 180.0 16.10 31.0 10.0 10
133.00 IYT1422K133 10.00 -2.80 12.80 240.0 15.40 51.0 10.0 10
134.00 IYT1422K134 9.30 -2.70 12.00 254.0 14.30 42.0 10.0 10
135.00 IYT1422K135 11.80 0.60 11.20 239.0 13.40 46.0 10.0 30
136.00 IYT1422K136 7.80 -2.50 10.30 257.0 12.50 46.0 3.0 10
137.00 IYT1422K137 9.50 0.40 9.10 269.0 11.60 21.0 10.0 14
138.00 IYT1422K138 8.50 -0.20 8.70 265.0 10.80 46.0 2.0 6
139.00 IYT1422K139 6.20 -2.10 8.30 253.0 9.90 22.0 9.0 11
140.00 IYT1422K140 6.80 -0.60 7.40 269.0 9.10 33.0 12.0 11
141.00 IYT1422K141 7.10 0.00 6.30 291.0 8.30 35.0 3.0 16
142.00 IYT1422K142 6.20 -0.10 6.30 249.0 7.60 75.0 7.0 7
143.00 IYT1422K143 6.32 0.62 5.70 236.0 6.80 32.0 7.0 23
144.00 IYT1422K144 4.40 -1.00 5.40 130.0 6.10 37.0 6.0 63
145.00 IYT1422K145 4.55 0.00 4.70 125.0 5.50 81.0 5.0 206
146.00 IYT1422K146 3.80 -0.30 4.10 138.0 4.80 38.0 14.0 54
147.00 IYT1422K147 3.76 0.36 3.40 175.0 4.20 38.0 11.0 69
148.00 IYT1422K148 2.75 0.00 3.00 125.0 3.60 31.0 2.0 17
149.00 IYT1422K149 2.25 -0.25 2.50 162.0 3.10 35.0 6.0 24
150.00 IYT1422K150 2.15 0.00 2.25 144.0 2.65 31.0 26.0 75
151.00 IYT1422K151 1.90 0.00 1.80 168.0 2.25 38.0 14.0 45
152.00 IYT1422K152 1.59 0.00 1.40 98.0 1.85 38.0 14.0 210
153.00 IYT1422K153 1.30 0.00 1.15 197.0 1.55 65.0 12.0 44
154.00 IYT1422K154 1.01 0.00 0.90 160.0 1.20 36.0 9.0 97
155.00 IYT1422K155 0.79 0.00 0.60 229.0 1.00 63.0 10.0 57
156.00 IYT1422K156 1.25 0.85 0.40 314.0 0.80 50.0 1.0 1
157.00 IYT1422K157 0.53 0.00 0.40 68.0 0.60 42.0 322.0 378
158.00 IYT1422K158 0.41 0.00 0.25 94.0 0.50 50.0 26.0 36
159.00 IYT1422K159 0.15 0.00 0.15 171.0 0.40 21.0 0.0 0
160.00 IYT1422K160 0.25 0.00 0.20 11.0 0.35 62.0 272.0 295
161.00 IYT1422K161 0.16 0.00 0.05 10.0 0.35 126.0 20.0 20
162.00 IYT1422K162 0.05 0.00 0.05 10.0 0.30 141.0 0.0 0
163.00 IYT1422K163 0.15 0.00 0.05 10.0 0.30 196.0 10.0 10
164.00 IYT1422K164 0.25 0.00 0.05 22.0 0.25 147.0 0.0 0
165.00 IYT1422K165 0.25 0.00 0.05 89.0 0.25 186.0 0.0 0
166.00 IYT1422K166 0.25 0.00 0.05 10.0 0.25 64.0 0.0 0
167.00 IYT1422K167 0.25 0.00 0.05 10.0 0.25 80.0 0.0 0

Put Options: IYT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
132.00 IYT1422W132 0.70 0.00 0.60 75.0 0.80 127.0 140.0 205
133.00 IYT1422W133 0.80 0.00 0.65 49.0 0.90 192.0 41.0 38
134.00 IYT1422W134 3.20 2.45 0.75 75.0 1.05 155.0 1.0 4
135.00 IYT1422W135 1.10 0.00 0.85 75.0 1.10 118.0 102.0 119
136.00 IYT1422W136 1.32 0.00 0.95 21.0 1.45 454.0 23.0 25
137.00 IYT1422W137 1.70 0.60 1.10 75.0 1.45 86.0 4.0 33
138.00 IYT1422W138 1.50 0.00 1.25 30.0 1.55 196.0 6.0 16
139.00 IYT1422W139 1.72 0.00 1.40 41.0 1.85 398.0 2.0 5
140.00 IYT1422W140 2.05 0.00 1.60 34.0 1.95 199.0 22.0 59
141.00 IYT1422W141 2.75 0.95 1.80 75.0 2.15 103.0 5.0 24
142.00 IYT1422W142 2.50 0.00 2.05 33.0 2.60 429.0 1.0 9
143.00 IYT1422W143 2.75 0.00 2.30 40.0 2.85 389.0 1.0 16
144.00 IYT1422W144 3.00 0.00 2.60 21.0 3.10 331.0 9.0 179
145.00 IYT1422W145 4.10 1.20 2.90 31.0 3.70 400.0 1.0 21
146.00 IYT1422W146 3.80 0.00 3.30 75.0 3.90 75.0 13.0 123
147.00 IYT1422W147 4.30 0.00 3.70 53.0 4.50 594.0 21.0 30
148.00 IYT1422W148 6.21 2.11 4.10 39.0 5.00 360.0 5.0 16
149.00 IYT1422W149 4.80 0.20 4.60 31.0 5.60 331.0 9.0 15
150.00 IYT1422W150 6.00 0.00 5.10 10.0 6.20 409.0 7.0 46
151.00 IYT1422W151 4.30 -1.40 5.70 32.0 6.90 324.0 1.0 3
152.00 IYT1422W152 4.90 -1.40 6.30 37.0 8.00 368.0 9.0 22
153.00 IYT1422W153 9.20 2.40 6.80 83.0 9.50 95.0 9.0 46
154.00 IYT1422W154 5.30 -2.40 7.70 21.0 10.20 371.0 25.0 31
155.00 IYT1422W155 17.00 8.60 8.40 39.0 10.90 363.0 6.0 9
156.00 IYT1422W156 5.90 -3.10 9.00 59.0 11.70 366.0 1.0 1
157.00 IYT1422W157 9.80 0.00 9.80 48.0 12.60 363.0 0.0 0
158.00 IYT1422W158 10.90 0.00 10.90 33.0 13.60 368.0 0.0 0
159.00 IYT1422W159 11.50 0.00 11.50 36.0 14.40 287.0 0.0 0
160.00 IYT1422W160 12.60 0.00 12.60 31.0 15.30 285.0 0.0 0
161.00 IYT1422W161 13.40 0.00 13.40 21.0 16.20 263.0 0.0 0
162.00 IYT1422W162 14.50 0.00 14.50 21.0 17.20 277.0 0.0 0
163.00 IYT1422W163 15.50 0.00 15.50 21.0 18.20 229.0 0.0 0
164.00 IYT1422W164 16.30 0.00 16.30 21.0 19.20 229.0 0.0 0
165.00 IYT1422W165 17.30 0.00 17.30 21.0 20.10 166.0 0.0 0
166.00 IYT1422W166 18.40 0.00 18.40 21.0 21.10 176.0 0.0 0
167.00 IYT1422W167 19.10 0.00 19.10 42.0 22.10 229.0 0.0 0