iShares S&P 100 $82.66

up +0.14


17/4/2014 06:40 PM  |  NYSEARCA : OEF
Last Trade: 82.66
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.14 (0.17 %)
Prev Close: 82.52
Open: 82.34
Bid: 82.66
Ask: 82.68
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get OEF Trend Analysis - it has underperformed the S&P 500 by 2%
Options:

Call Options: OEF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
53.00 OEF1419D53 11.50 0.00 11.50 10.0 16.30 20.0 0.0 0
54.00 OEF1419D54 11.00 0.00 11.00 10.0 15.50 20.0 0.0 0
55.00 OEF1419D55 10.10 0.00 10.10 10.0 14.60 20.0 0.0 0
56.00 OEF1419D56 9.30 0.00 9.30 10.0 13.80 20.0 0.0 0
57.00 OEF1419D57 8.50 0.00 8.50 10.0 13.00 20.0 0.0 0
58.00 OEF1419D58 7.70 0.00 7.70 10.0 12.30 20.0 0.0 0
59.00 OEF1419D59 6.70 0.00 6.70 20.0 11.50 20.0 0.0 0
60.00 OEF1419D60 6.20 0.00 6.20 10.0 10.80 20.0 0.0 0
61.00 OEF1419D61 5.50 0.00 5.50 10.0 10.10 20.0 0.0 0
62.00 OEF1419D62 4.80 0.00 4.80 10.0 9.40 20.0 0.0 0
63.00 OEF1419D63 4.10 0.00 4.10 10.0 8.80 20.0 0.0 0
64.00 OEF1419D64 3.50 0.00 3.50 10.0 8.20 20.0 0.0 0
65.00 OEF1419D65 16.20 0.00 15.20 20.0 19.90 10.0 0.0 0
66.00 OEF1419D66 15.20 0.00 14.30 10.0 18.90 10.0 0.0 0
67.00 OEF1419D67 14.20 0.00 13.30 10.0 17.90 10.0 0.0 0
68.00 OEF1419D68 13.20 0.00 12.10 20.0 16.90 20.0 0.0 0
69.00 OEF1419D69 12.20 0.00 11.30 10.0 15.90 10.0 0.0 0
70.00 OEF1419D70 11.20 0.00 10.30 10.0 14.90 10.0 0.0 0
71.00 OEF1419D71 10.20 0.00 9.30 10.0 13.90 10.0 0.0 0
72.00 OEF1419D72 9.20 0.00 8.30 10.0 12.90 10.0 0.0 0
73.00 OEF1419D73 8.20 0.00 7.30 10.0 11.90 10.0 0.0 0
74.00 OEF1419D74 7.20 0.00 6.30 10.0 10.90 10.0 0.0 0
75.00 OEF1419D75 6.20 0.00 5.30 10.0 9.90 10.0 0.0 0
76.00 OEF1419D76 5.20 0.00 4.30 10.0 8.90 10.0 0.0 0
77.00 OEF1419D77 4.20 0.00 3.30 10.0 7.90 10.0 0.0 0
78.00 OEF1419D78 3.20 0.00 2.25 10.0 6.90 10.0 0.0 0
79.00 OEF1419D79 3.00 0.00 1.25 10.0 5.90 10.0 1.0 9
80.00 OEF1419D80 1.25 0.00 0.35 10.0 5.00 10.0 0.0 0
81.00 OEF1419D81 0.90 0.00 0.05 10.0 4.80 10.0 0.0 0
82.00 OEF1419D82 0.81 0.36 0.05 10.0 4.80 10.0 1.0 10
83.00 OEF1419D83 0.20 0.15 0.05 10.0 0.05 63.0 6.0 66
84.00 OEF1419D84 0.10 0.05 0.05 12.0 0.05 63.0 1.0 45
85.00 OEF1419D85 0.05 0.00 0.05 63.0 0.05 63.0 0.0 0
86.00 OEF1419D86 0.01 -0.04 0.05 10.0 0.05 63.0 3.0 3
87.00 OEF1419D87 0.05 0.00 0.00 0.0 0.05 63.0 0.0 0
88.00 OEF1419D88 0.05 0.00 0.00 0.0 0.05 63.0 0.0 0
89.00 OEF1419D89 0.05 0.00 0.00 0.0 0.05 63.0 0.0 0
90.00 OEF1419D90 0.05 0.00 0.00 0.0 0.05 63.0 0.0 0
91.00 OEF1419D91 0.05 0.00 0.00 0.0 0.05 63.0 0.0 0

Put Options: OEF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
53.00 OEF1419P53 1.75 0.00 1.75 10.0 4.90 10.0 0.0 0
54.00 OEF1419P54 2.00 0.00 2.00 10.0 4.90 10.0 0.0 0
55.00 OEF1419P55 2.05 0.00 2.05 10.0 4.90 10.0 0.0 0
56.00 OEF1419P56 0.20 0.00 0.20 20.0 4.90 20.0 0.0 0
57.00 OEF1419P57 0.40 0.00 0.40 20.0 5.20 20.0 0.0 0
58.00 OEF1419P58 0.70 0.00 0.70 20.0 5.40 20.0 0.0 0
59.00 OEF1419P59 1.00 0.00 1.00 20.0 5.70 20.0 0.0 0
60.00 OEF1419P60 1.20 0.00 1.20 20.0 6.00 20.0 0.0 0
61.00 OEF1419P61 1.60 0.00 1.60 20.0 6.30 20.0 0.0 0
62.00 OEF1419P62 1.90 0.00 1.90 20.0 6.60 20.0 0.0 0
63.00 OEF1419P63 2.30 0.00 2.30 20.0 7.00 20.0 0.0 0
64.00 OEF1419P64 2.70 0.00 2.70 20.0 7.40 10.0 0.0 0
65.00 OEF1419P65 0.05 0.00 0.05 10.0 0.05 63.0 0.0 0
66.00 OEF1419P66 0.05 0.00 0.05 10.0 0.05 63.0 0.0 0
67.00 OEF1419P67 0.05 0.00 0.05 10.0 0.05 63.0 0.0 0
68.00 OEF1419P68 0.05 0.00 0.05 10.0 0.05 63.0 0.0 0
69.00 OEF1419P69 0.05 0.00 0.05 260.0 0.05 63.0 0.0 0
70.00 OEF1419P70 0.05 0.00 0.05 413.0 0.05 63.0 0.0 0
71.00 OEF1419P71 0.05 0.00 0.05 15.0 0.05 63.0 0.0 0
72.00 OEF1419P72 0.05 0.00 0.05 15.0 0.05 63.0 0.0 0
73.00 OEF1419P73 0.05 0.00 0.05 10.0 0.05 63.0 0.0 0
74.00 OEF1419P74 0.05 0.00 0.05 10.0 0.05 63.0 0.0 0
75.00 OEF1419P75 0.12 0.07 0.05 10.0 0.05 63.0 3.0 80
76.00 OEF1419P76 0.70 0.65 0.05 10.0 0.05 63.0 8.0 8
77.00 OEF1419P77 0.05 0.00 0.05 63.0 0.05 63.0 0.0 0
78.00 OEF1419P78 0.28 0.23 0.05 63.0 0.05 63.0 3.0 7
79.00 OEF1419P79 0.05 0.00 0.05 10.0 0.05 63.0 304.0 205
80.00 OEF1419P80 0.22 0.17 0.05 18.0 0.05 63.0 20.0 350
81.00 OEF1419P81 0.49 0.44 0.05 10.0 0.05 63.0 20.0 147
82.00 OEF1419P82 1.50 1.45 0.05 63.0 0.05 63.0 1.0 66
83.00 OEF1419P83 0.05 -0.35 0.05 10.0 4.80 10.0 1.0 63
84.00 OEF1419P84 2.35 1.50 0.10 10.0 4.90 10.0 30.0 128
85.00 OEF1419P85 3.90 2.20 0.20 10.0 5.00 20.0 1.0 1
86.00 OEF1419P86 2.70 0.00 1.20 10.0 5.90 1.0 0.0 0
87.00 OEF1419P87 3.70 0.00 2.20 10.0 6.90 1.0 0.0 0
88.00 OEF1419P88 4.70 0.00 3.20 10.0 7.90 1.0 0.0 0
89.00 OEF1419P89 5.70 0.00 4.20 10.0 8.90 1.0 0.0 0
90.00 OEF1419P90 6.70 0.00 5.20 10.0 9.90 1.0 0.0 0
91.00 OEF1419P91 7.70 0.00 6.20 10.0 10.90 1.0 0.0 0
Trading Center