$154.50 -1.67 (-1.07%) iSh Transp Av Shs - NYSEARCA

Oct. 30, 2014 | 04:00 PM
Last Trade: 154.50
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: -1.67 (-1.07%)
Prev Close: 156.17
Open: 155.40
Bid: 154.47
Ask: 154.49
Options:

Call Options: IYT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
132.00 IYT1422K132 10.90 -11.20 21.60 196.0 24.30 351.0 10.0 10
133.00 IYT1422K133 10.00 -11.10 20.60 243.0 23.30 368.0 10.0 10
134.00 IYT1422K134 9.30 -10.80 19.70 190.0 22.20 340.0 10.0 10
135.00 IYT1422K135 11.80 -7.30 18.60 231.0 21.20 333.0 10.0 30
136.00 IYT1422K136 7.80 -10.40 17.60 193.0 20.30 369.0 3.0 10
137.00 IYT1422K137 9.50 -7.80 16.70 268.0 19.40 455.0 10.0 14
138.00 IYT1422K138 8.50 -7.60 15.80 243.0 18.50 479.0 2.0 6
139.00 IYT1422K139 6.20 -9.10 14.70 311.0 17.10 459.0 9.0 11
140.00 IYT1422K140 12.10 -2.30 13.90 208.0 16.10 470.0 1.0 9
141.00 IYT1422K141 7.10 -6.20 12.80 390.0 15.20 519.0 3.0 16
142.00 IYT1422K142 6.20 -6.10 12.00 229.0 14.50 470.0 7.0 7
143.00 IYT1422K143 8.18 -3.22 11.10 344.0 13.50 538.0 1.0 23
144.00 IYT1422K144 4.40 -6.10 10.00 512.0 12.70 605.0 6.0 63
145.00 IYT1422K145 11.20 0.00 9.30 384.0 11.60 508.0 1.0 230
146.00 IYT1422K146 7.80 -0.50 8.50 408.0 10.60 457.0 3.0 52
147.00 IYT1422K147 8.99 1.19 7.60 300.0 9.60 613.0 1.0 63
148.00 IYT1422K148 6.40 -0.30 6.70 488.0 8.70 539.0 32.0 47
149.00 IYT1422K149 7.90 0.00 6.10 313.0 7.10 309.0 1.0 30
150.00 IYT1422K150 5.30 -0.50 5.30 407.0 6.10 24.0 10.0 76
151.00 IYT1422K151 5.50 0.40 4.90 311.0 5.40 53.0 3.0 64
152.00 IYT1422K152 5.20 0.00 4.20 315.0 4.70 117.0 21.0 360
153.00 IYT1422K153 4.52 0.00 3.40 466.0 4.00 446.0 13.0 59
154.00 IYT1422K154 3.50 -0.50 2.80 458.0 3.40 477.0 5.0 62
155.00 IYT1422K155 3.23 0.00 2.50 182.0 2.85 349.0 30.0 151
156.00 IYT1422K156 2.10 -0.57 2.05 306.0 2.30 7.0 25.0 58
157.00 IYT1422K157 1.93 -0.62 1.70 99.0 1.90 102.0 118.0 1,122
158.00 IYT1422K158 1.47 -0.27 1.30 124.0 1.50 33.0 1.0 98
159.00 IYT1422K159 1.04 -0.21 0.90 337.0 1.20 453.0 19.0 81
160.00 IYT1422K160 0.60 -0.60 0.60 272.0 0.85 25.0 128.0 2,001
161.00 IYT1422K161 0.76 -0.12 0.45 359.0 0.85 691.0 10.0 467
162.00 IYT1422K162 0.55 0.05 0.35 215.0 0.65 567.0 10.0 76
163.00 IYT1422K163 0.41 -0.15 0.30 34.0 0.55 622.0 27.0 1,711
164.00 IYT1422K164 0.51 0.00 0.10 338.0 0.45 553.0 36.0 106
165.00 IYT1422K165 0.38 0.33 0.10 267.0 0.35 468.0 10.0 10
166.00 IYT1422K166 0.20 0.15 0.05 205.0 0.35 346.0 8.0 28
167.00 IYT1422K167 0.19 0.14 0.05 34.0 0.30 444.0 5.0 15

Put Options: IYT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
132.00 IYT1422W132 0.15 0.00 0.05 176.0 0.30 272.0 46.0 523
133.00 IYT1422W133 0.21 0.16 0.05 125.0 0.30 360.0 8.0 39
134.00 IYT1422W134 0.48 0.43 0.05 253.0 0.35 177.0 3.0 16
135.00 IYT1422W135 0.35 0.30 0.05 180.0 0.35 233.0 46.0 503
136.00 IYT1422W136 0.36 0.31 0.05 351.0 0.35 343.0 4.0 31
137.00 IYT1422W137 0.73 0.68 0.05 733.0 0.40 476.0 14.0 43
138.00 IYT1422W138 0.50 0.40 0.10 220.0 0.40 265.0 40.0 51
139.00 IYT1422W139 0.55 0.30 0.10 705.0 0.60 694.0 22.0 23
140.00 IYT1422W140 0.35 0.00 0.15 650.0 0.45 307.0 3.0 98
141.00 IYT1422W141 0.70 0.50 0.20 618.0 0.65 613.0 5.0 33
142.00 IYT1422W142 0.40 0.00 0.25 575.0 0.60 390.0 2.0 49
143.00 IYT1422W143 0.50 0.05 0.35 373.0 0.65 398.0 10.0 68
144.00 IYT1422W144 0.55 0.05 0.40 691.0 0.75 272.0 22.0 113
145.00 IYT1422W145 1.25 0.90 0.45 726.0 0.85 375.0 1.0 33
146.00 IYT1422W146 0.75 0.00 0.70 140.0 1.00 436.0 5.0 55
147.00 IYT1422W147 0.95 0.30 0.65 672.0 1.15 445.0 5.0 75
148.00 IYT1422W148 1.00 0.15 0.75 845.0 1.30 466.0 10.0 90
149.00 IYT1422W149 1.05 -0.25 1.10 289.0 1.50 300.0 8.0 49
150.00 IYT1422W150 1.55 0.60 1.35 444.0 1.65 112.0 64.0 139
151.00 IYT1422W151 1.25 0.00 1.70 53.0 2.00 262.0 23.0 63
152.00 IYT1422W152 1.65 0.00 1.85 377.0 2.40 363.0 10.0 36
153.00 IYT1422W153 1.85 0.05 2.35 29.0 2.60 304.0 6.0 74
154.00 IYT1422W154 2.40 0.20 2.60 390.0 3.10 456.0 4.0 61
155.00 IYT1422W155 2.45 0.00 3.20 26.0 3.80 608.0 7.0 54
156.00 IYT1422W156 3.50 0.00 3.40 342.0 4.30 395.0 11.0 20
157.00 IYT1422W157 4.40 1.10 3.80 653.0 5.00 576.0 13.0 10
158.00 IYT1422W158 3.30 0.00 4.30 617.0 5.70 554.0 72.0 63
159.00 IYT1422W159 4.40 0.00 4.90 513.0 6.40 428.0 0.0 0
160.00 IYT1422W160 5.00 0.00 5.20 597.0 7.20 497.0 3.0 3
161.00 IYT1422W161 4.80 0.00 5.90 555.0 8.00 455.0 0.0 0
162.00 IYT1422W162 5.70 0.00 6.70 608.0 9.00 506.0 0.0 0
163.00 IYT1422W163 6.70 0.00 7.60 249.0 9.80 169.0 0.0 0
164.00 IYT1422W164 7.40 0.00 8.40 226.0 10.70 207.0 0.0 0
165.00 IYT1422W165 8.40 0.00 9.10 447.0 11.80 313.0 0.0 0
166.00 IYT1422W166 9.10 0.00 10.10 228.0 12.80 208.0 0.0 0
167.00 IYT1422W167 10.30 0.00 11.00 122.0 13.60 60.0 0.0 0