$60.34 -0.48 (-0.79%) iSh US Oil E&Sv Shs - NYSEARCA

Oct. 24, 2014 | 04:00 PM
Last Trade: 60.34
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.48 (-0.79%)
Prev Close: 60.82
Open: 60.65
Bid: 60.29
Ask: 60.35
Options:

Call Options: IEZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
46.00 IEZ1422K46 13.90 0.00 13.20 125.0 14.80 27.0 0.0 0
47.00 IEZ1422K47 12.70 0.00 12.10 36.0 13.90 34.0 0.0 0
48.00 IEZ1422K48 11.80 0.00 11.10 36.0 12.90 34.0 0.0 0
49.00 IEZ1422K49 10.80 0.00 10.10 31.0 12.00 36.0 0.0 0
50.00 IEZ1422K50 9.90 0.00 9.20 52.0 11.00 34.0 0.0 0
51.00 IEZ1422K51 8.80 0.00 8.20 49.0 10.00 34.0 0.0 0
52.00 IEZ1422K52 7.90 0.00 7.30 31.0 9.10 54.0 0.0 0
53.00 IEZ1422K53 7.10 0.00 6.40 10.0 8.20 76.0 0.0 0
54.00 IEZ1422K54 6.20 0.00 5.40 187.0 7.30 163.0 0.0 0
55.00 IEZ1422K55 5.30 0.00 4.80 206.0 6.40 202.0 0.0 0
56.00 IEZ1422K56 4.40 0.00 3.80 202.0 5.70 196.0 0.0 0
57.00 IEZ1422K57 3.60 0.00 3.00 217.0 4.70 193.0 0.0 0
58.00 IEZ1422K58 2.80 0.00 2.35 177.0 4.20 181.0 0.0 0
59.00 IEZ1422K59 2.05 0.00 1.75 177.0 3.40 179.0 0.0 0
60.00 IEZ1422K60 1.15 -0.40 1.55 219.0 2.50 199.0 50.0 50
61.00 IEZ1422K61 1.15 0.00 0.65 191.0 2.50 198.0 0.0 0
62.00 IEZ1422K62 1.35 0.00 1.00 20.0 1.55 272.0 16.0 21
63.00 IEZ1422K63 0.85 0.35 0.50 175.0 1.15 284.0 5.0 5
64.00 IEZ1422K64 0.30 0.00 0.25 208.0 0.90 171.0 0.0 0
65.00 IEZ1422K65 0.10 0.00 0.10 197.0 0.65 226.0 0.0 0
66.00 IEZ1422K66 0.05 0.00 0.05 101.0 0.50 156.0 0.0 0
67.00 IEZ1422K67 0.40 0.35 0.05 10.0 0.50 59.0 5.0 5
68.00 IEZ1422K68 0.40 0.00 0.05 10.0 0.50 41.0 0.0 0
69.00 IEZ1422K69 0.40 0.00 0.05 10.0 0.30 31.0 0.0 0
70.00 IEZ1422K70 0.40 0.00 0.05 10.0 0.35 36.0 0.0 0
71.00 IEZ1422K71 0.40 0.00 0.05 5.0 0.30 36.0 0.0 0
72.00 IEZ1422K72 0.05 -0.20 0.05 5.0 0.25 98.0 5.0 8
73.00 IEZ1422K73 0.40 0.00 0.05 10.0 0.40 31.0 0.0 0
74.00 IEZ1422K74 0.40 0.00 0.05 37.0 0.25 36.0 0.0 0
75.00 IEZ1422K75 0.40 0.00 0.05 10.0 0.45 31.0 0.0 0
76.00 IEZ1422K76 0.40 0.00 0.05 10.0 0.40 31.0 0.0 0
77.00 IEZ1422K77 0.40 0.00 0.05 10.0 0.40 31.0 0.0 0
78.00 IEZ1422K78 0.40 0.00 0.00 0.0 0.25 31.0 0.0 0
79.00 IEZ1422K79 0.40 0.00 0.00 0.0 0.40 31.0 0.0 0
80.00 IEZ1422K80 0.40 0.00 0.00 0.0 0.45 31.0 0.0 0
81.00 IEZ1422K81 0.40 0.00 0.00 0.0 0.45 31.0 0.0 0
82.00 IEZ1422K82 0.40 0.00 0.00 0.0 0.25 96.0 0.0 0

Put Options: IEZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
46.00 IEZ1422W46 0.25 0.00 0.05 15.0 0.25 166.0 0.0 0
47.00 IEZ1422W47 0.25 0.00 0.10 4.0 0.25 46.0 0.0 0
48.00 IEZ1422W48 0.30 0.00 0.10 42.0 0.25 46.0 0.0 0
49.00 IEZ1422W49 0.05 0.00 0.05 21.0 0.25 45.0 0.0 0
50.00 IEZ1422W50 0.05 0.00 0.05 10.0 0.30 51.0 0.0 0
51.00 IEZ1422W51 0.05 0.00 0.05 10.0 0.35 48.0 0.0 0
52.00 IEZ1422W52 0.30 0.00 0.05 94.0 0.55 183.0 2.0 10
53.00 IEZ1422W53 0.15 0.00 0.10 172.0 0.60 281.0 0.0 0
54.00 IEZ1422W54 0.20 0.00 0.15 277.0 0.65 269.0 0.0 0
55.00 IEZ1422W55 0.30 0.00 0.20 319.0 0.80 306.0 0.0 0
56.00 IEZ1422W56 2.40 2.00 0.35 309.0 0.95 264.0 1.0 1
57.00 IEZ1422W57 0.55 0.00 0.55 270.0 1.20 293.0 0.0 0
58.00 IEZ1422W58 0.95 0.25 0.70 287.0 1.50 273.0 5.0 5
59.00 IEZ1422W59 0.95 0.00 1.00 271.0 1.90 256.0 0.0 0
60.00 IEZ1422W60 1.20 0.00 1.30 237.0 2.40 225.0 0.0 0
61.00 IEZ1422W61 1.70 0.00 1.95 40.0 2.85 149.0 0.0 0
62.00 IEZ1422W62 2.05 0.00 2.15 200.0 3.60 200.0 0.0 0
63.00 IEZ1422W63 3.32 0.62 3.00 142.0 4.70 211.0 5.0 10
64.00 IEZ1422W64 2.90 0.00 3.60 166.0 5.30 161.0 0.0 0
65.00 IEZ1422W65 4.82 0.72 4.50 152.0 6.10 216.0 5.0 5
66.00 IEZ1422W66 4.50 0.00 5.40 51.0 7.00 31.0 0.0 0
67.00 IEZ1422W67 5.00 0.00 6.30 21.0 8.10 21.0 0.0 0
68.00 IEZ1422W68 6.10 0.00 7.20 60.0 9.00 31.0 0.0 0
69.00 IEZ1422W69 7.00 0.00 8.20 70.0 10.00 31.0 0.0 0
70.00 IEZ1422W70 8.00 0.00 9.20 21.0 11.00 21.0 0.0 0
71.00 IEZ1422W71 8.90 0.00 10.20 21.0 12.00 21.0 0.0 0
72.00 IEZ1422W72 10.00 0.00 11.20 30.0 13.00 20.0 0.0 0
73.00 IEZ1422W73 10.80 0.00 12.20 30.0 14.00 20.0 0.0 0
74.00 IEZ1422W74 11.90 0.00 13.20 30.0 15.00 20.0 0.0 0
75.00 IEZ1422W75 12.90 0.00 14.20 30.0 16.00 30.0 0.0 0
76.00 IEZ1422W76 13.90 0.00 15.10 3.0 17.00 33.0 0.0 0
77.00 IEZ1422W77 14.90 0.00 16.10 32.0 18.00 33.0 0.0 0
78.00 IEZ1422W78 15.90 0.00 17.10 20.0 19.00 10.0 0.0 0
79.00 IEZ1422W79 16.90 0.00 18.10 20.0 20.00 10.0 0.0 0
80.00 IEZ1422W80 17.90 0.00 18.70 20.0 21.00 20.0 0.0 0
81.00 IEZ1422W81 18.90 0.00 19.80 20.0 22.00 20.0 0.0 0
82.00 IEZ1422W82 20.30 0.00 20.60 98.0 23.00 98.0 0.0 0