$106.54 +1.09 (1.03%) iSh US Techn Shs - NYSEARCA

Nov. 26, 2014 | 04:00 PM
Last Trade: 106.54
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +1.09 (1.03%)
Prev Close: 105.45
Open: 105.51
Bid: 106.37
Ask: 106.51
Options:

Call Options: IYW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
86.00 IYW1420L86 17.50 0.00 18.10 50.0 22.00 115.0 0.0 0
87.00 IYW1420L87 16.10 0.00 16.50 21.0 21.30 10.0 0.0 0
88.00 IYW1420L88 15.10 0.00 15.50 21.0 20.30 10.0 0.0 0
89.00 IYW1420L89 14.10 0.00 14.50 21.0 19.30 10.0 0.0 0
90.00 IYW1420L90 13.20 0.00 13.50 21.0 18.30 10.0 0.0 0
91.00 IYW1420L91 11.78 -0.72 13.10 11.0 17.00 100.0 7.0 7
92.00 IYW1420L92 11.30 0.00 11.50 21.0 16.30 10.0 0.0 0
93.00 IYW1420L93 10.30 0.00 10.50 21.0 15.30 10.0 0.0 0
94.00 IYW1420L94 8.50 -0.80 9.50 21.0 14.30 10.0 1.0 1
95.00 IYW1420L95 2.55 -5.95 8.50 20.0 13.50 20.0 5.0 5
96.00 IYW1420L96 3.00 -4.30 8.00 10.0 12.10 10.0 4.0 4
97.00 IYW1420L97 6.30 0.00 7.00 21.0 11.50 10.0 0.0 0
98.00 IYW1420L98 4.60 -2.40 6.10 10.0 10.70 10.0 2.0 2
99.00 IYW1420L99 6.80 0.60 7.00 50.0 8.10 115.0 2.0 397
100.00 IYW1420L100 2.04 -3.16 6.00 60.0 7.10 110.0 3.0 36
101.00 IYW1420L101 1.35 -3.35 5.10 10.0 6.30 10.0 1.0 1
102.00 IYW1420L102 4.00 0.00 4.00 150.0 4.80 34.0 10.0 32
103.00 IYW1420L103 2.25 -0.60 3.30 10.0 4.30 263.0 6.0 20
104.00 IYW1420L104 2.05 0.00 2.40 21.0 3.10 23.0 0.0 0
105.00 IYW1420L105 1.48 0.13 1.60 158.0 2.25 21.0 7.0 37
106.00 IYW1420L106 0.65 0.00 0.95 10.0 2.00 265.0 0.0 0
107.00 IYW1420L107 0.60 0.35 0.40 10.0 1.15 81.0 1.0 0
108.00 IYW1420L108 0.05 0.00 0.05 10.0 0.90 171.0 0.0 0
109.00 IYW1420L109 0.50 0.00 0.00 0.0 0.45 52.0 0.0 0

Put Options: IYW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
86.00 IYW1420X86 0.50 0.00 0.05 10.0 0.50 175.0 0.0 0
87.00 IYW1420X87 0.75 0.25 0.05 10.0 0.50 175.0 2.0 10
88.00 IYW1420X88 0.60 0.00 0.05 10.0 0.95 1.0 0.0 0
89.00 IYW1420X89 2.10 1.50 0.10 10.0 0.60 11.0 5.0 3
90.00 IYW1420X90 0.50 0.00 0.10 10.0 0.50 158.0 10.0 11
91.00 IYW1420X91 0.60 0.00 0.15 10.0 0.60 21.0 0.0 0
92.00 IYW1420X92 0.60 0.00 0.20 10.0 0.60 21.0 0.0 0
93.00 IYW1420X93 0.20 -0.40 0.05 31.0 0.60 21.0 1.0 1
94.00 IYW1420X94 0.60 0.00 0.05 21.0 0.60 21.0 0.0 0
95.00 IYW1420X95 2.25 1.75 0.05 31.0 0.50 186.0 15.0 16
96.00 IYW1420X96 5.00 4.35 0.05 31.0 0.65 21.0 10.0 5
97.00 IYW1420X97 0.75 0.10 0.05 41.0 0.70 21.0 1.0 1
98.00 IYW1420X98 0.25 -0.35 0.25 3.0 0.70 21.0 3.0 3
99.00 IYW1420X99 0.70 0.00 0.05 91.0 0.65 21.0 0.0 0
100.00 IYW1420X100 2.70 2.20 0.05 72.0 0.50 194.0 10.0 10
101.00 IYW1420X101 0.05 0.00 0.05 10.0 0.75 21.0 0.0 0
102.00 IYW1420X102 5.60 5.50 0.10 31.0 0.60 197.0 11.0 11
103.00 IYW1420X103 1.35 1.30 0.25 21.0 1.00 264.0 21.0 16
104.00 IYW1420X104 4.10 3.90 0.05 224.0 0.95 238.0 10.0 10
105.00 IYW1420X105 0.60 0.00 0.50 48.0 1.25 249.0 0.0 0
106.00 IYW1420X106 1.05 0.00 0.80 31.0 1.60 222.0 0.0 0
107.00 IYW1420X107 1.65 0.00 0.95 203.0 2.00 78.0 0.0 0
108.00 IYW1420X108 2.30 0.00 1.65 21.0 2.65 21.0 0.0 0
109.00 IYW1420X109 3.10 0.00 2.35 52.0 3.40 36.0 0.0 0