iSh US Oil E&Sv Shs  $76.03

down -0.27


25/7/2014 04:00 PM  |  NYSEARCA : IEZ
Last Trade: 76.03
Trade Time: Jul 25 04:00 PM Eastern Daylight Time
Change: -0.27 (-0.35 %)
Prev Close: 76.30
Open: 76.17
Bid: 71.89
Ask: 80.09
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get IEZ Trend Analysis - it has outperformed the S&P 500 by 9%
Options:

Call Options: IEZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 IEZ1416H60 15.60 0.00 15.10 59.0 17.00 59.0 0.0 0
63.00 IEZ1416H63 12.50 0.00 12.10 21.0 14.00 21.0 0.0 0
64.00 IEZ1416H64 11.50 0.00 11.10 21.0 13.00 21.0 0.0 0
65.00 IEZ1416H65 10.80 0.00 10.10 21.0 12.10 21.0 0.0 0
66.00 IEZ1416H66 9.80 0.00 9.10 21.0 11.10 21.0 0.0 0
67.00 IEZ1416H67 8.80 0.00 8.00 21.0 10.10 21.0 0.0 0
68.00 IEZ1416H68 7.80 0.00 7.20 21.0 9.10 21.0 0.0 0
69.00 IEZ1416H69 6.80 0.00 6.20 21.0 8.10 21.0 0.0 0
70.00 IEZ1416H70 5.60 0.00 5.20 21.0 7.10 21.0 0.0 0
71.00 IEZ1416H71 4.60 0.00 4.30 33.0 6.20 25.0 0.0 0
72.00 IEZ1416H72 3.70 0.00 3.30 156.0 5.30 191.0 0.0 0
73.00 IEZ1416H73 2.75 0.00 2.45 212.0 4.40 195.0 0.0 0
74.00 IEZ1416H74 1.90 0.00 1.60 208.0 3.50 211.0 0.0 0
75.00 IEZ1416H75 1.55 -0.30 0.80 238.0 2.75 235.0 5.0 5
76.00 IEZ1416H76 1.15 -0.10 1.00 90.0 2.25 289.0 60.0 106
77.00 IEZ1416H77 0.95 0.20 0.55 62.0 0.95 131.0 4.0 28
78.00 IEZ1416H78 0.80 0.45 0.25 66.0 0.65 204.0 3.0 25
79.00 IEZ1416H79 0.15 0.00 0.05 118.0 0.35 58.0 0.0 0
80.00 IEZ1416H80 0.05 0.00 0.05 21.0 0.25 82.0 0.0 0
81.00 IEZ1416H81 0.35 0.00 0.05 11.0 0.20 48.0 0.0 0
82.00 IEZ1416H82 0.35 0.00 0.05 11.0 0.25 31.0 0.0 0
83.00 IEZ1416H83 0.30 0.00 0.05 10.0 0.20 31.0 0.0 0
84.00 IEZ1416H84 0.20 0.00 0.05 20.0 0.20 31.0 0.0 0
85.00 IEZ1416H85 0.25 0.00 0.00 0.0 0.30 31.0 0.0 0
86.00 IEZ1416H86 0.25 0.00 0.00 0.0 0.30 31.0 0.0 0
87.00 IEZ1416H87 0.25 0.00 0.00 0.0 0.25 71.0 0.0 0

Put Options: IEZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 IEZ1416T60 0.20 0.00 0.00 0.0 0.20 85.0 0.0 0
63.00 IEZ1416T63 0.25 0.00 0.05 21.0 0.20 33.0 0.0 0
64.00 IEZ1416T64 0.20 0.00 0.05 21.0 0.20 33.0 0.0 0
65.00 IEZ1416T65 0.25 0.00 0.05 10.0 0.20 56.0 0.0 0
66.00 IEZ1416T66 0.15 -0.10 0.05 21.0 0.25 118.0 10.0 10
67.00 IEZ1416T67 0.25 0.00 0.05 10.0 0.20 48.0 0.0 0
68.00 IEZ1416T68 0.25 0.00 0.05 11.0 0.20 46.0 0.0 0
69.00 IEZ1416T69 0.25 0.00 0.05 11.0 0.25 63.0 0.0 0
70.00 IEZ1416T70 0.25 0.00 0.05 10.0 0.30 149.0 0.0 0
71.00 IEZ1416T71 0.05 0.00 0.05 36.0 0.35 99.0 0.0 0
72.00 IEZ1416T72 0.10 0.00 0.10 10.0 0.40 81.0 0.0 0
73.00 IEZ1416T73 0.15 0.00 0.20 127.0 0.55 133.0 0.0 0
74.00 IEZ1416T74 0.25 0.00 0.40 79.0 0.80 181.0 0.0 0
75.00 IEZ1416T75 0.40 0.00 0.60 112.0 1.10 185.0 0.0 0
76.00 IEZ1416T76 0.95 0.00 0.85 230.0 2.30 281.0 0.0 0
77.00 IEZ1416T77 1.20 0.00 0.70 240.0 2.75 261.0 0.0 0
78.00 IEZ1416T78 1.55 0.00 1.40 230.0 3.50 216.0 0.0 0
79.00 IEZ1416T79 2.25 0.00 2.20 211.0 4.10 186.0 0.0 0
80.00 IEZ1416T80 3.10 0.00 3.10 86.0 5.00 93.0 0.0 0
81.00 IEZ1416T81 3.60 0.00 4.00 37.0 6.10 38.0 0.0 0
82.00 IEZ1416T82 4.60 0.00 5.00 20.0 6.90 20.0 0.0 0
83.00 IEZ1416T83 5.70 0.00 6.00 20.0 7.90 20.0 0.0 0
84.00 IEZ1416T84 6.60 0.00 7.00 20.0 8.90 20.0 0.0 0
85.00 IEZ1416T85 7.60 0.00 8.00 20.0 9.90 20.0 0.0 0
86.00 IEZ1416T86 8.60 0.00 9.00 20.0 10.90 20.0 0.0 0
87.00 IEZ1416T87 9.50 0.00 10.00 40.0 11.90 50.0 0.0 0
Trading Center