iSh Transp Av Shs  $150.80

up +0.07


29/8/2014 03:59 PM  |  NYSEARCA : IYT
Last Trade: 150.80
Trade Time: Aug 29 03:59 PM Eastern Daylight Time
Change: 0.07 (0.04 %)
Prev Close: 150.73
Open: 150.90
Bid: 143.01
Ask: 164.37
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get IYT Trend Analysis - it has outperformed the S&P 500 by 12%
Options:

Call Options: IYT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 IYT1420I75 74.00 0.00 74.00 20.0 77.70 1.0 0.0 0
80.00 IYT1420I80 69.00 0.00 69.00 20.0 72.70 1.0 0.0 0
85.00 IYT1420I85 64.00 0.00 63.70 20.0 67.60 1.0 0.0 0
90.00 IYT1420I90 59.00 0.00 58.90 20.0 62.70 1.0 0.0 0
95.00 IYT1420I95 54.00 0.00 53.90 20.0 57.80 10.0 0.0 0
100.00 IYT1420I100 48.50 0.00 49.00 20.0 52.70 1.0 0.0 0
105.00 IYT1420I105 44.00 0.00 44.00 20.0 47.50 20.0 0.0 0
110.00 IYT1420I110 39.00 0.00 38.80 10.0 42.50 31.0 0.0 0
115.00 IYT1420I115 33.40 0.00 33.80 15.0 37.50 20.0 0.0 0
120.00 IYT1420I120 28.60 0.00 28.80 18.0 32.50 19.0 0.0 0
123.00 IYT1420I123 25.50 0.00 25.70 20.0 29.70 9.0 0.0 0
124.00 IYT1420I124 10.60 -14.50 25.50 197.0 28.40 176.0 6.0 6
125.00 IYT1420I125 14.50 -9.60 24.00 215.0 27.80 181.0 5.0 10
126.00 IYT1420I126 22.40 0.00 22.80 21.0 26.50 21.0 0.0 0
127.00 IYT1420I127 19.20 -2.60 22.00 31.0 25.80 31.0 1.0 1
128.00 IYT1420I128 18.80 -1.70 20.80 31.0 24.50 31.0 1.0 1
129.00 IYT1420I129 16.55 -4.15 20.20 257.0 23.40 248.0 5.0 13
130.00 IYT1420I130 19.30 0.30 19.20 258.0 22.40 244.0 10.0 35
131.00 IYT1420I131 8.30 -9.80 18.20 206.0 21.50 207.0 6.0 6
132.00 IYT1420I132 6.90 -11.00 17.20 196.0 20.50 197.0 8.0 7
133.00 IYT1420I133 13.80 -2.30 16.30 252.0 19.40 228.0 1.0 35
134.00 IYT1420I134 12.30 -2.80 15.40 284.0 18.40 248.0 5.0 13
135.00 IYT1420I135 6.40 -7.70 14.30 379.0 17.40 362.0 1.0 12
136.00 IYT1420I136 12.02 -1.08 13.30 400.0 16.50 384.0 2.0 24
137.00 IYT1420I137 9.80 -2.30 12.00 463.0 15.80 401.0 10.0 37
138.00 IYT1420I138 6.70 -5.10 11.00 410.0 14.80 392.0 2.0 20
139.00 IYT1420I139 10.50 0.40 10.00 375.0 13.80 351.0 12.0 22
140.00 IYT1420I140 7.60 -1.60 9.50 374.0 13.00 358.0 1.0 122
141.00 IYT1420I141 4.50 -3.70 9.00 369.0 10.70 367.0 9.0 25
142.00 IYT1420I142 9.75 1.85 8.20 393.0 10.20 392.0 1.0 70
143.00 IYT1420I143 7.15 0.05 7.30 404.0 8.60 378.0 7.0 24
145.00 IYT1420I145 6.91 1.41 5.60 387.0 6.50 295.0 5.0 132
146.00 IYT1420I146 5.06 0.00 4.70 424.0 5.60 354.0 5.0 8
147.00 IYT1420I147 4.80 0.69 3.90 385.0 4.90 467.0 7.0 46
148.00 IYT1420I148 3.98 0.00 3.10 447.0 3.80 230.0 1.0 6
149.00 IYT1420I149 2.80 0.14 2.60 190.0 2.95 149.0 11.0 177
150.00 IYT1420I150 2.06 -0.14 2.00 87.0 2.25 120.0 10.0 298
155.00 IYT1420I155 0.15 0.00 0.15 523.0 0.50 527.0 10.0 244
160.00 IYT1420I160 0.06 0.00 0.05 30.0 0.20 356.0 1.0 23
165.00 IYT1420I165 0.25 0.00 0.05 10.0 0.20 82.0 0.0 0

Put Options: IYT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 IYT1420U75 0.05 -0.20 0.05 3.0 0.25 290.0 3.0 3
80.00 IYT1420U80 0.25 0.00 0.05 10.0 0.25 64.0 0.0 0
85.00 IYT1420U85 0.10 -0.15 0.10 1.0 0.30 64.0 1.0 1
90.00 IYT1420U90 0.25 0.00 0.05 10.0 0.25 102.0 0.0 0
95.00 IYT1420U95 0.05 -0.20 0.05 2.0 0.25 334.0 2.0 9
100.00 IYT1420U100 0.25 0.00 0.05 10.0 0.25 93.0 0.0 0
105.00 IYT1420U105 0.05 -0.20 0.05 1.0 0.25 93.0 2.0 2
110.00 IYT1420U110 0.05 -0.20 0.05 2.0 0.25 375.0 2.0 15
115.00 IYT1420U115 0.05 -0.15 0.05 2.0 0.20 264.0 2.0 5
120.00 IYT1420U120 0.15 -0.10 0.05 10.0 0.25 361.0 3.0 11
123.00 IYT1420U123 0.15 -0.10 0.05 10.0 0.25 382.0 1.0 460
124.00 IYT1420U124 0.15 -0.10 0.05 10.0 0.25 232.0 2.0 7
125.00 IYT1420U125 0.20 -0.05 0.05 10.0 0.25 396.0 2.0 34
126.00 IYT1420U126 2.35 2.10 0.05 10.0 0.25 397.0 10.0 16
127.00 IYT1420U127 0.52 0.27 0.05 10.0 0.25 377.0 455.0 455
128.00 IYT1420U128 0.30 0.05 0.05 10.0 0.25 397.0 20.0 33
129.00 IYT1420U129 4.70 4.45 0.10 10.0 0.25 396.0 15.0 25
130.00 IYT1420U130 0.05 0.00 0.05 7.0 0.25 369.0 3.0 87
131.00 IYT1420U131 1.90 1.65 0.05 10.0 0.25 394.0 9.0 10
132.00 IYT1420U132 0.71 0.66 0.05 10.0 0.25 344.0 7.0 48
133.00 IYT1420U133 0.95 0.70 0.05 10.0 0.25 361.0 10.0 37
134.00 IYT1420U134 0.56 0.31 0.05 10.0 0.25 326.0 2.0 52
135.00 IYT1420U135 0.10 -0.15 0.05 22.0 0.25 455.0 1.0 22
136.00 IYT1420U136 0.70 0.45 0.05 111.0 0.25 587.0 1.0 41
137.00 IYT1420U137 0.40 0.35 0.05 10.0 0.25 564.0 25.0 82
138.00 IYT1420U138 0.14 0.00 0.05 1.0 0.25 528.0 5.0 369
139.00 IYT1420U139 0.10 0.05 0.05 20.0 0.20 12.0 9.0 112
140.00 IYT1420U140 0.10 -0.05 0.05 70.0 0.15 32.0 20.0 339
141.00 IYT1420U141 0.25 0.15 0.10 20.0 0.30 23.0 10.0 148
142.00 IYT1420U142 0.20 0.00 0.05 350.0 0.30 562.0 10.0 90
143.00 IYT1420U143 0.32 0.22 0.10 367.0 0.35 501.0 3.0 61
145.00 IYT1420U145 0.45 0.15 0.30 9.0 0.45 48.0 73.0 760
146.00 IYT1420U146 0.56 0.00 0.30 323.0 0.60 470.0 11.0 95
147.00 IYT1420U147 0.80 0.20 0.50 275.0 0.70 269.0 8.0 172
148.00 IYT1420U148 0.90 0.10 0.70 195.0 0.90 234.0 26.0 43
149.00 IYT1420U149 1.00 -0.05 0.85 350.0 1.25 377.0 25.0 51
150.00 IYT1420U150 1.60 0.10 1.35 20.0 1.55 308.0 13.0 342
155.00 IYT1420U155 4.55 0.15 4.10 355.0 5.10 439.0 61.0 224
160.00 IYT1420U160 9.80 0.00 7.70 386.0 10.60 357.0 1.0 61
165.00 IYT1420U165 13.20 0.00 12.60 46.0 15.70 45.0 0.0 0
Trading Center