$60.43 +1.22 (2.06%) iSh US Oil E&Sv Shs - NYSEARCA

Nov. 21, 2014 | 03:59 PM
Last Trade: 60.43
Trade Time: Nov 21 03:59 PM Eastern Daylight Time
Change: +1.22 (2.06%)
Prev Close: 59.21
Open: 60.34
Bid: 60.43
Ask: 60.45
Options:

Call Options: IEZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
46.00 IEZ1422K46 12.20 0.00 13.80 70.0 14.70 30.0 0.0 0
47.00 IEZ1422K47 11.20 0.00 12.70 30.0 13.50 20.0 0.0 0
48.00 IEZ1422K48 10.20 0.00 11.90 10.0 12.80 30.0 0.0 0
49.00 IEZ1422K49 9.20 0.00 10.90 10.0 11.80 30.0 0.0 0
50.00 IEZ1422K50 8.20 0.00 9.70 30.0 10.50 14.0 0.0 0
51.00 IEZ1422K51 7.20 0.00 8.80 30.0 9.60 19.0 0.0 0
52.00 IEZ1422K52 6.20 0.00 7.80 65.0 8.50 14.0 0.0 0
53.00 IEZ1422K53 5.20 0.00 6.80 70.0 7.60 13.0 0.0 0
54.00 IEZ1422K54 4.30 0.00 5.80 64.0 6.60 13.0 0.0 0
55.00 IEZ1422K55 5.80 2.50 4.90 62.0 5.70 34.0 4.0 4
56.00 IEZ1422K56 2.25 0.00 3.80 55.0 4.60 19.0 0.0 0
57.00 IEZ1422K57 4.10 2.70 2.85 92.0 3.70 67.0 4.0 0
58.00 IEZ1422K58 0.35 0.00 1.80 63.0 2.50 14.0 0.0 0
59.00 IEZ1422K59 0.90 0.75 0.85 57.0 1.60 20.0 1.0 4
60.00 IEZ1422K60 1.50 1.40 0.05 30.0 0.60 30.0 1.0 54
61.00 IEZ1422K61 0.40 0.00 0.10 11.0 0.20 41.0 0.0 0
62.00 IEZ1422K62 0.35 0.10 0.05 28.0 0.15 46.0 10.0 10
63.00 IEZ1422K63 0.13 0.00 0.05 5.0 0.15 46.0 5.0 11
64.00 IEZ1422K64 0.45 0.00 0.05 10.0 0.15 10.0 0.0 0
65.00 IEZ1422K65 0.35 0.00 0.05 10.0 0.15 31.0 0.0 0
66.00 IEZ1422K66 0.50 0.00 0.05 20.0 0.15 31.0 0.0 0
67.00 IEZ1422K67 0.40 0.15 0.05 10.0 0.15 46.0 5.0 5
68.00 IEZ1422K68 0.40 0.00 0.05 10.0 0.15 31.0 0.0 0
69.00 IEZ1422K69 0.45 0.00 0.05 10.0 0.15 31.0 0.0 0
70.00 IEZ1422K70 0.35 0.00 0.05 10.0 0.15 31.0 0.0 0
71.00 IEZ1422K71 0.30 0.00 0.05 5.0 0.15 31.0 0.0 0
72.00 IEZ1422K72 0.05 -0.35 0.05 5.0 0.15 31.0 5.0 8
73.00 IEZ1422K73 0.40 0.00 0.05 10.0 0.15 31.0 0.0 0
74.00 IEZ1422K74 0.35 0.00 0.05 37.0 0.15 31.0 0.0 0
75.00 IEZ1422K75 0.30 0.00 0.05 10.0 0.15 31.0 0.0 0
76.00 IEZ1422K76 0.40 0.00 0.05 10.0 0.15 31.0 0.0 0
77.00 IEZ1422K77 0.35 0.00 0.05 10.0 0.15 31.0 0.0 0
78.00 IEZ1422K78 0.45 0.00 0.00 0.0 0.15 31.0 0.0 0
79.00 IEZ1422K79 0.30 0.00 0.00 0.0 0.15 31.0 0.0 0
80.00 IEZ1422K80 0.30 0.00 0.00 0.0 0.15 31.0 0.0 0
81.00 IEZ1422K81 0.45 0.00 0.00 0.0 0.15 31.0 0.0 0
82.00 IEZ1422K82 0.25 0.00 0.00 0.0 0.15 31.0 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 0.15 46.0 0.0 0
47.00 IEZ1422W47 0.25 0.00 0.10 4.0 0.15 46.0 0.0 0
48.00 IEZ1422W48 0.25 0.00 0.10 42.0 0.15 46.0 0.0 0
49.00 IEZ1422W49 0.25 0.00 0.05 21.0 0.15 46.0 0.0 0
50.00 IEZ1422W50 0.25 0.00 0.05 31.0 0.15 46.0 0.0 0
51.00 IEZ1422W51 0.25 0.00 0.05 21.0 0.15 46.0 0.0 0
52.00 IEZ1422W52 0.30 -0.15 0.05 10.0 0.15 31.0 2.0 10
53.00 IEZ1422W53 0.25 0.00 0.05 72.0 0.15 46.0 11.0 33
54.00 IEZ1422W54 0.25 0.00 0.05 71.0 0.15 46.0 11.0 22
55.00 IEZ1422W55 0.25 0.00 0.05 51.0 0.15 46.0 0.0 0
56.00 IEZ1422W56 0.10 -0.15 0.05 102.0 0.15 46.0 1.0 20
57.00 IEZ1422W57 0.50 0.00 0.05 60.0 0.15 46.0 0.0 0
58.00 IEZ1422W58 0.32 0.00 0.05 21.0 0.15 46.0 5.0 5
59.00 IEZ1422W59 0.15 0.00 0.15 41.0 0.20 41.0 0.0 0
60.00 IEZ1422W60 0.60 0.00 0.05 51.0 0.45 88.0 0.0 0
61.00 IEZ1422W61 1.45 0.00 0.40 30.0 1.15 60.0 0.0 0
62.00 IEZ1422W62 2.15 0.00 1.25 41.0 2.10 63.0 0.0 0
63.00 IEZ1422W63 3.32 -0.08 2.40 30.0 3.20 97.0 5.0 10
64.00 IEZ1422W64 4.20 0.00 3.20 56.0 4.20 67.0 0.0 0
65.00 IEZ1422W65 4.82 -0.58 4.40 19.0 5.20 67.0 5.0 5
66.00 IEZ1422W66 6.20 0.00 5.20 47.0 6.40 63.0 0.0 0
67.00 IEZ1422W67 7.20 0.00 6.20 52.0 7.10 50.0 0.0 0
68.00 IEZ1422W68 8.20 0.00 7.20 52.0 8.10 50.0 0.0 0
69.00 IEZ1422W69 9.20 0.00 8.20 59.0 9.20 10.0 0.0 0
70.00 IEZ1422W70 10.20 0.00 9.20 20.0 10.30 30.0 0.0 0
71.00 IEZ1422W71 11.20 0.00 10.40 14.0 11.10 30.0 0.0 0
72.00 IEZ1422W72 12.20 0.00 11.40 14.0 12.10 30.0 0.0 0
73.00 IEZ1422W73 13.20 0.00 12.20 30.0 13.10 10.0 0.0 0
74.00 IEZ1422W74 14.20 0.00 13.40 14.0 14.10 30.0 0.0 0
75.00 IEZ1422W75 15.20 0.00 14.40 14.0 15.10 30.0 0.0 0
76.00 IEZ1422W76 16.20 0.00 15.40 14.0 16.10 30.0 0.0 0
77.00 IEZ1422W77 17.20 0.00 16.50 14.0 17.30 30.0 0.0 0
78.00 IEZ1422W78 18.20 0.00 17.50 14.0 18.30 30.0 0.0 0
79.00 IEZ1422W79 19.20 0.00 18.20 30.0 19.10 10.0 0.0 0
80.00 IEZ1422W80 20.20 0.00 19.50 14.0 20.30 30.0 0.0 0
81.00 IEZ1422W81 21.20 0.00 20.50 14.0 21.30 30.0 0.0 0
82.00 IEZ1422W82 22.40 0.00 21.00 140.0 22.10 60.0 0.0 0