$147.93 +0.86 (0.59%) iSh Transp Av Shs - NYSEARCA

Oct. 2, 2014 | 02:00 PM
Last Trade: 147.93
Trade Time: Oct 02 02:00 PM Eastern Daylight Time
Change: +0.86 (0.59%)
Prev Close: 147.07
Open: 147.21
Bid: 147.88
Ask: 147.94
Options:

Call Options: IYT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
125.00 IYT1418J125 21.40 0.00 20.70 90.0 23.40 34.0 0.0 0
130.00 IYT1418J130 16.50 0.00 17.50 24.0 18.50 26.0 0.0 0
135.00 IYT1418J135 11.70 0.00 12.70 73.0 13.50 36.0 0.0 0
136.00 IYT1418J136 10.90 0.00 11.80 52.0 12.60 42.0 0.0 0
137.00 IYT1418J137 9.90 0.00 10.90 13.0 11.80 79.0 0.0 0
138.00 IYT1418J138 9.00 0.00 8.30 262.0 10.90 200.0 0.0 0
139.00 IYT1418J139 7.70 -0.40 9.00 66.0 9.70 134.0 10.0 0
140.00 IYT1418J140 7.20 0.00 8.10 141.0 8.90 246.0 0.0 0
141.00 IYT1418J141 6.40 0.00 7.20 155.0 7.80 149.0 0.0 0
142.00 IYT1418J142 5.60 0.00 6.30 192.0 6.90 144.0 0.0 0
143.00 IYT1418J143 4.80 0.00 4.30 413.0 6.10 122.0 0.0 0
144.00 IYT1418J144 4.00 0.00 3.50 422.0 5.20 150.0 0.0 0
145.00 IYT1418J145 5.50 2.10 3.90 184.0 4.40 202.0 1.0 12
146.00 IYT1418J146 4.70 1.95 3.10 449.0 3.60 153.0 1.0 5
147.00 IYT1418J147 4.20 1.95 2.50 417.0 3.00 326.0 2.0 3
148.00 IYT1418J148 1.70 0.00 1.90 527.0 2.35 238.0 11.0 54
149.00 IYT1418J149 1.40 0.00 1.40 523.0 1.80 266.0 5.0 48
150.00 IYT1418J150 1.30 -0.10 0.75 726.0 1.35 197.0 3.0 46
151.00 IYT1418J151 0.60 -1.01 0.65 470.0 1.00 199.0 1.0 23
152.00 IYT1418J152 0.40 -0.15 0.35 508.0 0.70 159.0 1.0 80
153.00 IYT1418J153 0.30 -0.05 0.20 555.0 0.50 179.0 1.0 57
154.00 IYT1418J154 0.61 0.00 0.10 511.0 0.40 238.0 1.0 27
155.00 IYT1418J155 0.20 0.00 0.10 159.0 0.25 229.0 17.0 144
156.00 IYT1418J156 0.22 0.00 0.05 1.0 0.15 26.0 40.0 84
157.00 IYT1418J157 0.25 0.20 0.05 33.0 0.25 262.0 4.0 58
158.00 IYT1418J158 0.05 -0.05 0.05 10.0 0.25 350.0 18.0 82
159.00 IYT1418J159 0.05 0.00 0.05 3.0 0.25 263.0 10.0 30
160.00 IYT1418J160 0.12 0.00 0.05 10.0 0.25 306.0 50.0 48
165.00 IYT1418J165 0.15 -0.05 0.15 2.0 0.20 152.0 2.0 2

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 0.25 240.0 0.0 0
130.00 IYT1418V130 0.25 0.00 0.05 11.0 0.25 254.0 0.0 0
135.00 IYT1418V135 0.55 0.50 0.10 70.0 0.30 308.0 3.0 3
136.00 IYT1418V136 0.05 0.00 0.10 193.0 0.35 319.0 0.0 0
137.00 IYT1418V137 0.49 0.44 0.15 271.0 0.40 507.0 25.0 25
138.00 IYT1418V138 0.20 0.00 0.15 379.0 0.45 425.0 0.0 0
139.00 IYT1418V139 0.30 0.00 0.20 287.0 0.55 312.0 0.0 0
140.00 IYT1418V140 0.55 0.00 0.35 290.0 0.50 97.0 20.0 81
141.00 IYT1418V141 0.53 -0.02 0.45 103.0 0.70 495.0 10.0 5
142.00 IYT1418V142 0.62 0.00 0.45 504.0 1.10 921.0 10.0 16
143.00 IYT1418V143 1.00 0.25 0.70 307.0 0.95 585.0 57.0 12
144.00 IYT1418V144 1.10 -0.15 0.85 460.0 1.10 363.0 6.0 11
145.00 IYT1418V145 1.45 -0.15 1.10 163.0 1.40 637.0 4.0 38
146.00 IYT1418V146 2.15 0.00 1.35 180.0 1.70 551.0 29.0 62
147.00 IYT1418V147 2.40 0.00 1.65 302.0 2.10 654.0 5.0 128
148.00 IYT1418V148 2.15 -0.27 2.00 513.0 2.45 550.0 11.0 123
149.00 IYT1418V149 3.00 -0.33 2.45 507.0 3.10 522.0 9.0 97
150.00 IYT1418V150 3.13 -0.27 3.00 474.0 3.60 406.0 21.0 119
151.00 IYT1418V151 4.41 -0.09 3.60 158.0 4.70 531.0 1.0 149
152.00 IYT1418V152 4.80 -0.70 4.30 304.0 4.90 125.0 1.0 128
153.00 IYT1418V153 6.30 0.00 4.90 340.0 5.70 133.0 3.0 71
154.00 IYT1418V154 6.60 0.00 5.90 283.0 8.40 399.0 4.0 35
155.00 IYT1418V155 7.50 0.00 6.90 53.0 7.80 160.0 3.0 61
156.00 IYT1418V156 8.30 0.00 7.80 80.0 9.80 232.0 4.0 18
157.00 IYT1418V157 3.20 -4.80 8.80 43.0 10.70 234.0 1.0 3
158.00 IYT1418V158 7.10 -1.90 9.80 24.0 11.70 206.0 100.0 65
159.00 IYT1418V159 10.00 0.00 10.80 40.0 12.70 186.0 0.0 0
160.00 IYT1418V160 8.80 -2.20 11.60 51.0 14.20 225.0 100.0 53
165.00 IYT1418V165 15.80 0.00 16.60 84.0 19.30 183.0 0.0 0