iSh US Oil E&Sv Shs  $75.54

down -0.49


28/7/2014 04:00 PM  |  NYSEARCA : IEZ
Last Trade: 75.54
Trade Time: Jul 28 04:00 PM Eastern Daylight Time
Change: -0.49 (-0.64 %)
Prev Close: 76.03
Open: 75.93
Bid: 71.47
Ask: 79.63
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 14.40 0.00 14.40 20.0 16.40 20.0 0.0 0
63.00 IEZ1416H63 11.50 0.00 11.50 21.0 13.40 21.0 0.0 0
64.00 IEZ1416H64 10.50 0.00 10.50 21.0 12.40 21.0 0.0 0
65.00 IEZ1416H65 9.50 0.00 9.50 21.0 11.40 21.0 0.0 0
66.00 IEZ1416H66 8.50 0.00 8.50 21.0 10.40 21.0 0.0 0
67.00 IEZ1416H67 7.40 0.00 7.40 21.0 9.40 21.0 0.0 0
68.00 IEZ1416H68 6.60 0.00 6.60 21.0 8.40 21.0 0.0 0
69.00 IEZ1416H69 5.60 0.00 5.60 21.0 7.40 21.0 0.0 0
70.00 IEZ1416H70 4.60 0.00 4.60 21.0 6.50 21.0 0.0 0
71.00 IEZ1416H71 3.70 0.00 3.70 91.0 5.50 93.0 0.0 0
72.00 IEZ1416H72 2.70 0.00 2.70 70.0 4.60 79.0 0.0 0
73.00 IEZ1416H73 1.85 0.00 1.85 87.0 3.80 73.0 0.0 0
74.00 IEZ1416H74 1.80 0.00 1.80 122.0 3.00 141.0 0.0 0
75.00 IEZ1416H75 1.55 0.40 1.15 162.0 1.95 183.0 5.0 5
76.00 IEZ1416H76 1.15 0.45 0.70 136.0 1.10 108.0 60.0 106
77.00 IEZ1416H77 0.95 0.60 0.35 89.0 0.85 183.0 4.0 28
78.00 IEZ1416H78 0.80 0.65 0.15 84.0 0.50 138.0 3.0 25
79.00 IEZ1416H79 0.05 0.00 0.05 32.0 0.30 61.0 0.0 0
80.00 IEZ1416H80 0.25 0.00 0.05 21.0 0.25 51.0 0.0 0
81.00 IEZ1416H81 0.20 0.00 0.05 11.0 0.20 34.0 0.0 0
82.00 IEZ1416H82 0.25 0.00 0.05 11.0 0.25 34.0 0.0 0
83.00 IEZ1416H83 0.20 0.00 0.05 11.0 0.20 34.0 0.0 0
84.00 IEZ1416H84 0.20 0.00 0.05 20.0 0.20 34.0 0.0 0
85.00 IEZ1416H85 0.25 0.00 0.00 0.0 0.25 31.0 0.0 0
86.00 IEZ1416H86 0.25 0.00 0.00 0.0 0.25 34.0 0.0 0
87.00 IEZ1416H87 0.25 0.00 0.00 0.0 0.25 34.0 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 36.0 0.0 0
63.00 IEZ1416T63 0.20 0.00 0.05 21.0 0.20 34.0 0.0 0
64.00 IEZ1416T64 0.20 0.00 0.05 21.0 0.20 34.0 0.0 0
65.00 IEZ1416T65 0.20 0.00 0.05 10.0 0.20 56.0 0.0 0
66.00 IEZ1416T66 0.15 -0.10 0.05 31.0 0.25 56.0 10.0 10
67.00 IEZ1416T67 0.25 0.00 0.05 10.0 0.25 51.0 0.0 0
68.00 IEZ1416T68 0.20 0.00 0.05 11.0 0.20 51.0 0.0 0
69.00 IEZ1416T69 0.05 0.00 0.05 22.0 0.25 51.0 0.0 0
70.00 IEZ1416T70 0.05 0.00 0.05 32.0 0.30 67.0 0.0 0
71.00 IEZ1416T71 0.05 0.00 0.05 88.0 0.35 74.0 0.0 0
72.00 IEZ1416T72 0.15 0.00 0.15 75.0 0.50 67.0 0.0 0
73.00 IEZ1416T73 0.25 0.00 0.25 112.0 0.65 91.0 0.0 0
74.00 IEZ1416T74 0.55 0.00 0.55 33.0 0.95 120.0 0.0 0
75.00 IEZ1416T75 0.80 0.00 0.80 51.0 1.35 201.0 0.0 0
76.00 IEZ1416T76 0.85 0.00 0.85 205.0 2.05 177.0 0.0 0
77.00 IEZ1416T77 1.15 0.00 1.15 156.0 3.10 116.0 0.0 0
78.00 IEZ1416T78 1.90 0.00 1.90 77.0 3.90 83.0 0.0 0
79.00 IEZ1416T79 2.80 0.00 2.80 21.0 4.60 21.0 0.0 0
80.00 IEZ1416T80 3.70 0.00 3.70 21.0 5.60 21.0 0.0 0
81.00 IEZ1416T81 4.70 0.00 4.70 21.0 6.50 21.0 0.0 0
82.00 IEZ1416T82 5.70 0.00 5.70 21.0 7.50 21.0 0.0 0
83.00 IEZ1416T83 6.70 0.00 6.70 20.0 8.50 20.0 0.0 0
84.00 IEZ1416T84 7.70 0.00 7.70 20.0 9.50 20.0 0.0 0
85.00 IEZ1416T85 8.70 0.00 8.70 20.0 10.50 20.0 0.0 0
86.00 IEZ1416T86 9.70 0.00 9.70 20.0 11.50 20.0 0.0 0
87.00 IEZ1416T87 10.30 0.00 10.30 20.0 12.50 20.0 0.0 0
Trading Center