iSh Transp Av Shs  $152.56

down -2.25


22/9/2014 04:00 PM  |  NYSEARCA : IYT
Last Trade: 152.56
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -2.25 (-1.45 %)
Prev Close: 154.81
Open: 155.12
Bid: 152.44
Ask: 155.11
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 11%
Options:

Call Options: IYT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
125.00 IYT1418J125 29.30 0.00 27.30 21.0 30.00 53.0 0.0 0
130.00 IYT1418J130 23.50 0.00 22.30 21.0 24.90 11.0 0.0 0
135.00 IYT1418J135 19.40 0.00 17.30 56.0 20.00 110.0 0.0 0
136.00 IYT1418J136 18.40 0.00 16.10 76.0 19.10 125.0 0.0 0
137.00 IYT1418J137 17.40 0.00 15.10 59.0 18.10 96.0 0.0 0
138.00 IYT1418J138 16.40 0.00 14.10 57.0 17.00 107.0 0.0 0
139.00 IYT1418J139 15.40 0.00 13.20 31.0 15.70 113.0 0.0 0
140.00 IYT1418J140 14.10 0.00 12.30 20.0 14.70 94.0 0.0 0
141.00 IYT1418J141 12.60 0.00 10.90 72.0 13.70 94.0 0.0 0
142.00 IYT1418J142 12.50 0.00 10.30 20.0 12.70 78.0 0.0 0
143.00 IYT1418J143 11.40 0.00 9.40 20.0 11.70 79.0 0.0 0
144.00 IYT1418J144 10.40 0.00 8.10 71.0 10.70 117.0 0.0 0
145.00 IYT1418J145 8.10 -1.80 7.50 20.0 9.70 182.0 1.0 10
146.00 IYT1418J146 6.80 -1.80 6.80 25.0 8.70 179.0 3.0 1
147.00 IYT1418J147 6.30 -1.30 5.90 36.0 7.70 178.0 1.0 0
148.00 IYT1418J148 5.20 -1.60 5.10 40.0 6.60 316.0 38.0 9
149.00 IYT1418J149 4.70 -1.30 4.30 26.0 5.60 46.0 1.0 2
150.00 IYT1418J150 6.40 0.00 3.60 49.0 4.50 231.0 5.0 27
151.00 IYT1418J151 3.10 -1.50 2.95 32.0 3.60 237.0 8.0 22
152.00 IYT1418J152 2.40 -1.49 2.35 26.0 2.50 29.0 13.0 32
153.00 IYT1418J153 2.75 -0.50 1.80 85.0 2.50 196.0 19.0 26
154.00 IYT1418J154 1.59 -1.06 1.35 124.0 1.85 427.0 12.0 12
155.00 IYT1418J155 1.00 -1.06 0.95 184.0 1.25 443.0 3.0 69
156.00 IYT1418J156 0.75 -0.65 0.65 151.0 0.85 324.0 1.0 86
157.00 IYT1418J157 0.55 -0.55 0.40 168.0 0.60 307.0 24.0 28
158.00 IYT1418J158 0.95 0.25 0.25 273.0 0.40 175.0 1.0 95
159.00 IYT1418J159 0.51 0.00 0.15 260.0 0.50 444.0 21.0 43
160.00 IYT1418J160 0.40 0.10 0.05 111.0 0.40 403.0 25.0 88
165.00 IYT1418J165 0.15 -0.10 0.15 2.0 0.25 109.0 2.0 0

Put Options: IYT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
125.00 IYT1418V125 0.25 0.00 0.05 10.0 0.30 189.0 0.0 0
130.00 IYT1418V130 0.25 0.00 0.05 11.0 0.30 105.0 0.0 0
135.00 IYT1418V135 0.55 0.30 0.05 10.0 0.30 317.0 3.0 3
136.00 IYT1418V136 0.25 0.00 0.05 10.0 0.30 222.0 0.0 0
137.00 IYT1418V137 0.49 0.24 0.05 10.0 0.30 372.0 25.0 25
138.00 IYT1418V138 0.25 0.00 0.05 10.0 0.30 279.0 0.0 0
139.00 IYT1418V139 0.25 0.00 0.05 178.0 0.30 295.0 0.0 0
140.00 IYT1418V140 0.20 0.10 0.15 135.0 0.25 154.0 16.0 68
141.00 IYT1418V141 0.20 0.15 0.10 201.0 0.30 227.0 2.0 7
142.00 IYT1418V142 0.34 0.29 0.05 364.0 0.35 276.0 10.0 16
143.00 IYT1418V143 0.10 0.00 0.15 131.0 0.40 127.0 0.0 0
144.00 IYT1418V144 0.35 0.25 0.20 189.0 0.45 272.0 2.0 3
145.00 IYT1418V145 0.40 0.25 0.20 385.0 0.50 65.0 7.0 13
146.00 IYT1418V146 0.70 0.50 0.45 124.0 0.60 31.0 5.0 40
147.00 IYT1418V147 0.50 0.25 0.35 376.0 0.75 140.0 13.0 69
148.00 IYT1418V148 0.64 0.29 0.75 139.0 0.95 176.0 2.0 56
149.00 IYT1418V149 1.15 0.50 1.05 40.0 1.15 35.0 51.0 77
150.00 IYT1418V150 1.30 0.45 1.25 218.0 1.45 220.0 24.0 137
151.00 IYT1418V151 1.55 0.70 1.30 416.0 1.85 329.0 4.0 110
152.00 IYT1418V152 2.00 0.85 2.00 72.0 2.20 139.0 5.0 59
153.00 IYT1418V153 2.00 0.65 2.10 287.0 2.70 164.0 19.0 53
154.00 IYT1418V154 2.95 0.90 2.65 290.0 3.30 201.0 17.0 52
155.00 IYT1418V155 3.60 1.15 3.40 325.0 4.00 244.0 12.0 75
156.00 IYT1418V156 3.50 0.90 2.50 367.0 4.60 165.0 15.0 7
157.00 IYT1418V157 3.20 0.45 3.00 197.0 5.40 126.0 1.0 3
158.00 IYT1418V158 4.00 0.00 3.80 174.0 6.20 51.0 4.0 109
159.00 IYT1418V159 3.80 0.00 4.70 97.0 7.20 43.0 0.0 0
160.00 IYT1418V160 4.96 0.00 5.60 127.0 8.10 20.0 7.0 107
165.00 IYT1418V165 8.90 0.00 10.30 97.0 13.50 34.0 0.0 0
Trading Center