$105.30 +0.58 (0.55%) iSh US Techn Shs - NYSEARCA

Nov. 24, 2014 | 10:59 AM
Last Trade: 105.30
Trade Time: Nov 24 10:59 AM Eastern Daylight Time
Change: +0.58 (0.55%)
Prev Close: 104.72
Open: 104.99
Bid: 105.26
Ask: 105.29
Options:

Call Options: IYW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
86.00 IYW1420L86 16.70 0.00 16.50 110.0 21.40 90.0 0.0 0
87.00 IYW1420L87 15.00 0.00 15.50 35.0 20.40 31.0 0.0 0
88.00 IYW1420L88 14.00 0.00 14.50 35.0 19.40 31.0 0.0 0
89.00 IYW1420L89 13.00 0.00 13.50 35.0 18.40 31.0 0.0 0
90.00 IYW1420L90 12.10 0.00 12.50 30.0 17.50 30.0 0.0 0
91.00 IYW1420L91 11.78 -0.22 11.50 120.0 16.40 80.0 7.0 7
92.00 IYW1420L92 10.10 0.00 10.50 30.0 15.50 30.0 0.0 0
93.00 IYW1420L93 9.00 0.00 9.50 30.0 14.50 30.0 0.0 0
94.00 IYW1420L94 8.50 0.30 8.50 30.0 13.50 30.0 1.0 1
95.00 IYW1420L95 2.55 -4.65 7.80 10.0 12.50 10.0 5.0 5
96.00 IYW1420L96 3.00 -5.40 8.80 10.0 10.10 10.0 4.0 4
97.00 IYW1420L97 7.50 0.00 7.80 10.0 9.10 10.0 0.0 0
98.00 IYW1420L98 4.60 -1.50 6.80 10.0 8.10 10.0 2.0 2
99.00 IYW1420L99 5.10 -0.50 5.90 60.0 6.80 37.0 2.0 398
100.00 IYW1420L100 2.04 -2.76 5.10 40.0 5.80 42.0 3.0 36
101.00 IYW1420L101 1.35 -2.55 4.00 10.0 4.90 10.0 1.0 1
102.00 IYW1420L102 2.80 -0.15 3.30 40.0 4.00 57.0 10.0 32
103.00 IYW1420L103 2.25 0.00 2.40 90.0 3.00 20.0 6.0 20
104.00 IYW1420L104 1.60 0.00 1.60 183.0 2.50 98.0 0.0 0
105.00 IYW1420L105 1.48 0.00 0.95 216.0 1.80 90.0 7.0 30
106.00 IYW1420L106 0.60 0.00 0.45 156.0 1.40 176.0 0.0 0
107.00 IYW1420L107 0.25 0.00 0.05 142.0 1.05 165.0 0.0 0
108.00 IYW1420L108 0.10 0.00 0.10 46.0 0.50 10.0 0.0 0
109.00 IYW1420L109 0.40 0.00 0.00 0.0 0.50 142.0 0.0 0

Put Options: IYW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
86.00 IYW1420X86 0.30 0.00 0.05 10.0 0.60 138.0 0.0 0
87.00 IYW1420X87 0.75 0.45 0.05 10.0 0.50 168.0 2.0 10
88.00 IYW1420X88 0.30 0.00 0.05 10.0 0.50 10.0 0.0 0
89.00 IYW1420X89 2.10 1.80 0.10 10.0 0.50 10.0 5.0 3
90.00 IYW1420X90 0.50 0.20 0.10 10.0 0.50 154.0 10.0 11
91.00 IYW1420X91 0.35 0.00 0.15 10.0 0.50 10.0 0.0 0
92.00 IYW1420X92 0.35 0.00 0.20 10.0 0.50 10.0 0.0 0
93.00 IYW1420X93 0.20 -0.15 0.05 31.0 0.50 10.0 1.0 1
94.00 IYW1420X94 0.30 0.00 0.05 21.0 0.50 10.0 0.0 0
95.00 IYW1420X95 2.25 1.95 0.05 31.0 0.50 142.0 15.0 16
96.00 IYW1420X96 5.00 4.65 0.05 31.0 0.50 10.0 10.0 5
97.00 IYW1420X97 0.75 0.40 0.05 41.0 0.50 10.0 1.0 1
98.00 IYW1420X98 0.25 -0.15 0.25 3.0 0.50 145.0 3.0 3
99.00 IYW1420X99 0.05 0.00 0.05 91.0 5.00 35.0 0.0 0
100.00 IYW1420X100 2.70 2.50 0.05 81.0 0.55 111.0 10.0 10
101.00 IYW1420X101 0.30 0.00 0.15 61.0 0.65 184.0 0.0 0
102.00 IYW1420X102 5.60 5.10 0.30 50.0 0.80 121.0 11.0 11
103.00 IYW1420X103 1.35 0.55 0.25 160.0 1.30 165.0 21.0 16
104.00 IYW1420X104 4.10 3.00 0.55 142.0 1.50 177.0 10.0 10
105.00 IYW1420X105 1.40 0.00 0.90 156.0 1.80 233.0 0.0 0
106.00 IYW1420X106 2.00 0.00 1.45 63.0 2.30 219.0 0.0 0
107.00 IYW1420X107 2.60 0.00 2.15 20.0 3.00 20.0 0.0 0
108.00 IYW1420X108 3.50 0.00 2.60 20.0 3.70 20.0 0.0 0
109.00 IYW1420X109 4.30 0.00 3.70 31.0 4.50 110.0 0.0 0