IYT - iShares Transportation Average ETF

BATS - BATS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IYT180316C001400002018-02-21 1:37PM EST140.0049.5048.0052.100.00-303986.96%
IYT180316C001500002017-10-06 9:09AM EST150.0030.0030.2031.600.00-110.00%
IYT180316C001580002017-12-01 11:54PM EST158.0026.2025.8027.900.00-1000.00%
IYT180316C001600002018-01-22 3:50PM EST160.0045.0038.0041.800.00-223122.13%
IYT180316C001610002017-12-01 11:54PM EST161.0024.3023.3024.600.00-1200.00%
IYT180316C001620002017-12-01 11:09AM EST162.0023.4022.8023.70+9.56+69.08%210.00%
IYT180316C001640002017-12-01 11:54PM EST164.0021.8020.9022.500.00-100.00%
IYT180316C001650002017-12-04 1:19PM EST165.0025.2223.6024.70+3.02+13.60%3450.00%
IYT180316C001670002017-11-28 3:14PM EST167.0011.6015.5017.40+2.90+33.33%20200.00%
IYT180316C001680002018-01-30 9:30AM EST168.0030.6022.9027.300.00-1154.22%
IYT180316C001690002017-12-26 12:55PM EST169.0025.0023.0027.000.00-5560.13%
IYT180316C001700002017-11-29 11:35AM EST170.0012.9013.5014.90+5.10+65.38%48480.00%
IYT180316C001710002017-11-22 10:03AM EST171.008.7015.1016.600.00-6190.00%
IYT180316C001720002018-01-17 12:23PM EST172.0031.9031.7035.500.00-11129.35%
IYT180316C001730002017-11-29 4:08PM EST173.007.8011.0012.500.00-440.00%
IYT180316C001740002017-12-05 2:19PM EST174.0015.0015.2016.50+6.77+82.26%5160.00%
IYT180316C001750002017-12-15 2:55PM EST175.0015.6714.9016.10+1.17+8.07%304619.83%
IYT180316C001760002017-11-30 11:35AM EST176.0011.4011.6013.000.00-110.00%
IYT180316C001770002018-02-21 11:38AM EST177.0013.8013.8015.000.00-1629.69%
IYT180316C001780002018-01-24 1:43PM EST178.0023.9021.4023.700.00-101284.27%
IYT180316C001790002018-01-03 9:30AM EST179.0017.4019.0019.600.00-21468.58%
IYT180316C001800002018-02-15 11:05AM EST180.009.7310.2011.800.00-612723.32%
IYT180316C001810002017-12-01 11:54PM EST181.008.048.509.600.00-220.00%
IYT180316C001820002018-02-15 11:24AM EST182.008.348.7010.100.00-606422.80%
IYT180316C001830002018-02-20 3:07PM EST183.006.208.509.400.00-102423.41%
IYT180316C001840002018-02-07 2:30PM EST184.0010.803.706.900.00-11450.00%
IYT180316C001850002018-02-16 11:39AM EST185.007.626.807.50+1.32+20.95%234420.58%
IYT180316C001870002018-02-16 3:42PM EST187.005.605.406.10+0.30+5.66%274120.47%
IYT180316C001880002018-02-20 3:47PM EST188.003.204.605.500.00-232620.66%
IYT180316C001890002018-02-21 3:00PM EST189.003.614.204.800.00-201220.06%
IYT180316C001900002018-02-23 1:01PM EST190.003.403.604.10-0.10-2.86%564819.26%
IYT180316C001920002018-02-23 5:50PM EST192.002.252.403.100.00-1119.15%
IYT180316C001930002018-02-20 2:21PM EST193.001.402.052.550.00-11818.46%
IYT180316C001940002018-02-23 3:59PM EST194.001.901.652.10+0.65+52.00%202018.04%
IYT180316C001950002018-02-23 3:04PM EST195.001.401.351.55+0.30+27.27%3630216.75%
IYT180316C001960002018-02-22 3:53PM EST196.000.851.101.400.00-61517.55%
IYT180316C001970002018-02-16 3:56PM EST197.001.201.051.40+0.22+22.45%601019.21%
IYT180316C001980002018-02-20 3:27PM EST198.000.470.650.900.00-21717.25%
IYT180316C001990002018-02-15 11:12AM EST199.000.650.650.900.00-21218.68%
IYT180316C002000002018-02-22 12:14PM EST200.000.450.350.550.00-827416.98%
IYT180316C002050002018-02-20 3:53PM EST205.000.150.050.200.00-7364717.97%
IYT180316C002100002018-02-23 9:34AM EST210.000.140.000.10+0.04+40.00%551420.02%
IYT180316C002150002018-02-01 3:09PM EST215.000.280.000.500.00-82932.67%
IYT180316C002200002018-02-20 10:28AM EST220.001.110.002.550.00-225858.77%
PutsforMarch 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IYT180316P001150002018-02-05 10:55AM EST115.000.050.005.000.00-1011157.30%
IYT180316P001200002018-02-07 9:30AM EST120.000.500.000.500.00-21092.19%
IYT180316P001300002017-09-08 1:06PM EST130.000.950.801.20-0.10-9.52%11100.73%
IYT180316P001350002018-02-09 2:17PM EST135.000.200.000.300.00-47366.02%
IYT180316P001400002017-09-14 2:44PM EST140.001.200.350.600.00-102172.46%
IYT180316P001450002018-02-09 2:18PM EST145.000.700.000.250.00-2252.54%
IYT180316P001500002018-02-20 9:30AM EST150.000.200.000.350.00-63555.42%
IYT180316P001520002018-02-23 5:50PM EST152.000.100.000.350.00-9952.88%
IYT180316P001540002018-02-23 5:50PM EST154.000.300.000.150.00-1143.56%
IYT180316P001550002018-02-13 10:25AM EST155.000.550.100.250.00-255346.14%
IYT180316P001570002018-02-06 9:41AM EST157.002.600.751.400.00-110159.81%
IYT180316P001580002017-11-30 3:49PM EST158.001.231.201.500.00-11562.01%
IYT180316P001590002017-12-11 1:28PM EST159.000.950.751.100.00-2754.69%
IYT180316P001600002018-02-22 3:56PM EST160.000.200.100.250.00-92740.19%
IYT180316P001620002018-02-06 9:41AM EST162.002.600.151.700.00-102750.34%
IYT180316P001650002018-02-12 10:27AM EST165.001.450.300.450.00-203038.67%
IYT180316P001660002018-02-12 10:27AM EST166.001.700.350.500.00-1138.28%
IYT180316P001680002018-02-14 12:19PM EST168.000.700.400.550.00-11836.50%
IYT180316P001690002018-01-25 12:18PM EST169.000.450.300.400.00-21532.67%
IYT180316P001700002018-02-21 3:25PM EST170.000.530.300.400.00-16031.42%
IYT180316P001710002018-02-13 2:30PM EST171.001.170.550.700.00-31234.62%
IYT180316P001720002018-02-15 10:44AM EST172.001.000.600.750.00-263833.89%
IYT180316P001730002018-02-23 9:34AM EST173.000.480.400.55-1.14-70.37%512529.91%
IYT180316P001740002018-02-22 11:52AM EST174.000.620.400.600.00-53,51729.25%
IYT180316P001750002018-02-23 10:37AM EST175.000.700.450.65-0.50-41.67%212728.52%
IYT180316P001760002018-02-16 10:26AM EST176.001.080.851.05-0.72-40.00%6131.40%
IYT180316P001770002018-02-13 2:30PM EST177.001.950.951.150.00-12630.82%
IYT180316P001780002018-02-21 3:08PM EST178.001.150.650.850.00-112826.47%
IYT180316P001790002018-02-22 10:17AM EST179.001.150.750.900.00-214025.46%
IYT180316P001800002018-02-23 10:40AM EST180.001.150.801.00-0.30-20.69%59324.88%
IYT180316P001810002018-02-15 9:30AM EST181.002.051.451.700.00-1728.81%
IYT180316P001820002018-02-20 3:58PM EST182.002.301.001.250.00-1723.76%
IYT180316P001830002018-02-16 11:20AM EST183.001.791.802.05-0.31-14.76%73227.69%
IYT180316P001840002018-02-23 10:52AM EST184.001.801.301.60-1.20-40.00%12022.85%
IYT180316P001850002018-02-20 2:33PM EST185.003.301.451.750.00-833122.03%
IYT180316P001860002018-02-23 5:50PM EST186.001.901.652.050.00-43,50322.00%
IYT180316P001870002018-02-23 2:37PM EST187.002.501.902.30-1.40-35.90%13721.47%
IYT180316P001880002018-02-23 10:52AM EST188.002.902.152.70-1.90-39.58%12521.62%
IYT180316P001890002018-02-22 11:52AM EST189.003.192.503.000.00-562821.00%
IYT180316P001900002018-02-23 3:38PM EST190.003.142.853.40-1.06-25.24%1539020.73%
IYT180316P001910002018-01-26 11:51PM EST191.002.451.952.150.00-151611.41%
IYT180316P001920002018-02-23 3:15PM EST192.004.373.704.30-0.73-14.31%5620.07%
IYT180316P001930002018-02-05 2:50PM EST193.006.7411.5016.500.00-444169.01%
IYT180316P001940002018-02-21 1:48PM EST194.006.004.805.400.00-121119.57%
IYT180316P001950002018-02-20 2:18PM EST195.009.205.406.300.00-248020.97%
IYT180316P001960002018-02-20 2:07PM EST196.009.466.107.200.00-1222.25%
IYT180316P001970002018-02-02 12:21PM EST197.006.007.007.70+1.70+39.53%11020.95%
IYT180316P001980002018-02-05 2:50PM EST198.009.8415.1019.500.00-202370.95%
IYT180316P001990002018-02-20 2:07PM EST199.0012.078.309.800.00-13824.84%
IYT180316P002000002018-02-16 12:36PM EST200.009.7510.2011.50-3.70-27.51%153130.95%
IYT180316P002050002018-02-05 3:40PM EST205.0016.0020.7025.500.00-6277.80%
IYT180316P002100002018-02-05 9:40AM EST210.0018.9924.8029.500.00-11980.92%