$62.63 -1.84 (-2.85%) iSh US Oil E&Sv Shs - NYSEARCA

Oct. 2, 2014 | 11:53 AM
Last Trade: 62.63
Trade Time: Oct 02 11:53 AM Eastern Daylight Time
Change: -1.84 (-2.85%)
Prev Close: 64.47
Open: 64.21
Bid: 62.69
Ask: 62.72
Options:

Call Options: IEZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 IEZ1418J50 14.00 0.00 12.50 10.0 14.10 20.0 0.0 0
55.00 IEZ1418J55 8.80 0.00 7.50 22.0 9.10 32.0 0.0 0
56.00 IEZ1418J56 8.10 0.00 6.50 21.0 7.70 10.0 0.0 0
57.00 IEZ1418J57 7.10 0.00 5.60 21.0 7.20 32.0 0.0 0
58.00 IEZ1418J58 6.10 0.00 4.20 57.0 6.00 127.0 0.0 0
59.00 IEZ1418J59 9.00 3.90 3.50 46.0 5.00 10.0 10.0 10
60.00 IEZ1418J60 4.00 0.00 2.90 60.0 4.30 145.0 0.0 0
61.00 IEZ1418J61 3.60 0.00 2.20 89.0 3.50 160.0 0.0 0
62.00 IEZ1418J62 2.55 0.00 1.30 148.0 2.85 153.0 0.0 0
63.00 IEZ1418J63 2.00 0.00 1.00 64.0 2.25 175.0 0.0 0
64.00 IEZ1418J64 1.35 0.00 0.60 66.0 1.70 163.0 0.0 0
65.00 IEZ1418J65 0.85 0.00 0.30 32.0 1.20 148.0 0.0 0
66.00 IEZ1418J66 0.50 0.00 0.20 11.0 0.90 158.0 0.0 0
67.00 IEZ1418J67 0.15 0.00 0.10 11.0 0.60 106.0 0.0 0
68.00 IEZ1418J68 0.05 0.00 0.05 21.0 0.75 102.0 0.0 0
69.00 IEZ1418J69 0.05 0.00 0.05 64.0 0.25 34.0 0.0 0
70.00 IEZ1418J70 1.06 1.01 0.05 5.0 0.25 31.0 2.0 25
71.00 IEZ1418J71 8.50 8.25 0.05 36.0 0.25 31.0 5.0 5
72.00 IEZ1418J72 0.05 0.00 0.05 5.0 0.25 31.0 5.0 38
73.00 IEZ1418J73 1.40 1.15 0.05 1.0 0.25 31.0 36.0 58
74.00 IEZ1418J74 1.05 0.80 0.05 10.0 0.25 31.0 20.0 20
75.00 IEZ1418J75 0.73 0.43 0.05 32.0 0.25 31.0 1.0 45
80.00 IEZ1418J80 1.20 1.00 0.05 10.0 0.20 31.0 6.0 20
85.00 IEZ1418J85 0.25 0.00 0.05 10.0 0.25 31.0 0.0 0

Put Options: IEZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 IEZ1418V50 0.25 0.00 0.05 30.0 0.25 58.0 0.0 0
55.00 IEZ1418V55 0.30 0.05 0.05 10.0 0.25 51.0 7.0 7
56.00 IEZ1418V56 0.25 0.00 0.05 11.0 0.25 51.0 0.0 0
57.00 IEZ1418V57 0.25 0.00 0.05 10.0 0.25 41.0 0.0 0
58.00 IEZ1418V58 0.30 0.00 0.05 10.0 0.35 12.0 0.0 0
59.00 IEZ1418V59 0.05 0.00 0.05 10.0 0.80 61.0 0.0 0
60.00 IEZ1418V60 0.05 0.00 0.05 274.0 0.80 54.0 0.0 0
61.00 IEZ1418V61 0.05 0.00 0.25 166.0 1.00 10.0 0.0 0
62.00 IEZ1418V62 0.15 0.10 0.45 184.0 1.65 55.0 5.0 5
63.00 IEZ1418V63 0.20 0.15 0.95 256.0 1.95 70.0 5.0 5
64.00 IEZ1418V64 0.15 0.00 1.25 222.0 2.60 66.0 0.0 0
65.00 IEZ1418V65 0.80 0.00 1.90 216.0 3.30 62.0 30.0 30
66.00 IEZ1418V66 1.25 0.00 2.75 124.0 4.10 46.0 0.0 0
67.00 IEZ1418V67 2.00 0.00 3.50 48.0 5.10 48.0 0.0 0
68.00 IEZ1418V68 2.80 0.00 4.50 10.0 6.40 63.0 0.0 0
69.00 IEZ1418V69 3.70 0.00 5.00 32.0 6.60 22.0 0.0 0
70.00 IEZ1418V70 0.85 -3.65 6.40 82.0 7.80 21.0 6.0 6
71.00 IEZ1418V71 1.60 -4.00 7.40 57.0 8.70 21.0 10.0 10
72.00 IEZ1418V72 6.50 0.00 8.50 10.0 10.00 33.0 0.0 0
73.00 IEZ1418V73 7.50 0.00 9.50 10.0 11.00 34.0 0.0 0
74.00 IEZ1418V74 8.50 0.00 10.50 10.0 12.30 20.0 0.0 0
75.00 IEZ1418V75 6.60 -2.90 11.40 10.0 13.20 20.0 8.0 8
80.00 IEZ1418V80 14.60 0.00 16.50 10.0 18.30 20.0 0.0 0
85.00 IEZ1418V85 19.60 0.00 21.50 10.0 23.30 20.0 0.0 0