Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
IYT Feb 20 2010 67.00 2.80 0.40 16.67 2.80 2.80 2.95 3.60 13 62
IYT Feb 20 2010 68.00 2.10 0.05 2.44 2.10 2.05 2.15 2.90 172 172
IYT Feb 20 2010 69.00 1.33 0.33 33.00 1.33 1.33 1.45 1.95 30 130
IYT Feb 20 2010 70.00 0.85 — — 0.85 0.85 0.85 1.20 10 70
IYT Feb 20 2010 71.00 0.40 -0.15 -27.27 0.45 0.40 0.45 0.65 38 239
IYT Feb 20 2010 72.00 0.38 0.13 52.00 0.38 0.30 0.20 0.30 89 136
IYT Feb 20 2010 73.00 0.15 -0.55 -78.57 0.20 0.15 0.05 0.20 14 74
IYT Feb 20 2010 74.00 0.06 0.01 20.00 0.06 0.06 0.05 0.15 3 394
IYT Feb 20 2010 75.00 0.05 -0.03 -37.50 0.05 0.05 0.05 0.15 1 416
IYT Feb 20 2010 76.00 0.05 -0.03 -37.50 0.05 0.05 0.05 0.15 2 1,220
IYT Feb 20 2010 77.00 0.07 0.02 40.00 0.07 0.07 0.05 0.15 3 686
IYT Feb 20 2010 78.00 0.08 0.03 60.00 0.08 0.08 0.05 0.05 4 96
IYT Feb 20 2010 79.00 0.05 — — 0.05 0.05 0.05 0.15 26 41
IYT Feb 20 2010 80.00 0.05 0.02 66.67 0.05 0.05 0.05 0.05 1 89
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
IYT Feb 20 2010 67.00 0.55 -0.45 -45.00 0.55 0.55 0.20 0.35 142 390
IYT Feb 20 2010 68.00 0.50 -0.30 -37.50 0.55 0.50 0.35 0.60 319 127
IYT Feb 20 2010 69.00 0.70 -0.30 -30.00 0.70 0.70 0.70 0.85 40 43
IYT Feb 20 2010 70.00 1.10 -0.75 -40.54 1.50 1.10 0.95 1.30 32 1,799
IYT Feb 20 2010 71.00 1.50 -1.83 -54.95 1.97 1.50 1.45 1.85 22 635
IYT Feb 20 2010 72.00 2.58 -1.50 -36.76 2.64 2.58 2.10 2.70 7 569
IYT Feb 20 2010 73.00 3.52 -0.68 -16.19 3.60 3.52 3.10 3.50 6 1,553
IYT Feb 20 2010 74.00 5.10 1.17 29.77 5.60 5.10 3.80 4.50 26 919
IYT Feb 20 2010 75.00 4.66 -1.24 -21.02 5.41 4.50 5.00 5.40 82 2,608
IYT Feb 20 2010 76.00 7.20 2.85 65.52 7.20 7.20 5.50 6.40 — 217
IYT Feb 20 2010 77.00 6.50 1.29 24.76 6.50 6.50 6.50 7.40 10 39
IYT Feb 20 2010 78.00 5.84 — — 5.84 5.84 7.50 8.40 1 1
IYT Feb 20 2010 79.00 8.60 1.80 26.47 8.60 8.60 8.70 9.40 2 6
IYT Feb 20 2010 80.00 7.80 2.00 34.48 7.80 7.70 9.90 10.90 2 24
Return to Top