$85.99 +1.10 (1.29%) iShs S&P 100 Shs - NYSEARCA

Oct. 21, 2014 | 01:09 PM
Last Trade: 85.99
Trade Time: Oct 21 01:09 PM Eastern Daylight Time
Change: +1.10 (1.29%)
Prev Close: 84.89
Open: 85.52
Bid: 85.98
Ask: 85.99
Options:

Call Options: OEF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
72.00 OEF1422K72 11.70 0.00 12.80 150.0 14.80 219.0 0.0 0
73.00 OEF1422K73 9.60 0.00 11.70 75.0 14.40 75.0 0.0 0
74.00 OEF1422K74 8.60 0.00 10.70 75.0 13.40 75.0 0.0 0
75.00 OEF1422K75 7.60 0.00 9.80 50.0 12.40 75.0 0.0 0
76.00 OEF1422K76 6.70 0.00 8.80 25.0 11.40 75.0 0.0 0
77.00 OEF1422K77 7.90 0.00 7.90 25.0 10.50 75.0 0.0 0
78.00 OEF1422K78 7.00 0.00 6.80 75.0 9.40 50.0 0.0 0
79.00 OEF1422K79 6.10 0.00 7.00 125.0 7.40 260.0 0.0 0
80.00 OEF1422K80 5.20 0.00 6.10 76.0 6.40 87.0 0.0 0
81.00 OEF1422K81 4.30 0.00 5.20 331.0 5.50 396.0 0.0 0
82.00 OEF1422K82 2.55 0.00 4.30 488.0 4.60 350.0 0.0 0
83.00 OEF1422K83 2.70 0.00 3.50 280.0 3.70 468.0 0.0 0
84.00 OEF1422K84 1.20 -0.80 2.60 288.0 2.90 374.0 157.0 159
85.00 OEF1422K85 1.00 -0.35 1.90 441.0 2.15 375.0 25.0 147
86.00 OEF1422K86 0.95 0.00 1.25 445.0 1.50 508.0 14.0 19
87.00 OEF1422K87 0.80 0.35 0.70 553.0 0.95 420.0 18.0 94
88.00 OEF1422K88 0.45 0.30 0.35 429.0 0.50 432.0 18.0 18
89.00 OEF1422K89 0.20 0.15 0.10 496.0 0.25 380.0 10.0 10
90.00 OEF1422K90 0.10 0.00 0.05 10.0 0.10 125.0 0.0 0
91.00 OEF1422K91 0.40 0.25 0.05 10.0 0.10 125.0 50.0 61
92.00 OEF1422K92 0.15 0.00 0.05 14.0 0.05 125.0 0.0 0
93.00 OEF1422K93 0.13 -0.07 0.05 10.0 0.05 125.0 10.0 10
94.00 OEF1422K94 0.15 0.00 0.05 11.0 0.05 125.0 0.0 0
95.00 OEF1422K95 0.15 0.00 0.00 0.0 0.05 125.0 0.0 0
96.00 OEF1422K96 0.20 0.00 0.00 0.0 0.05 125.0 0.0 0
97.00 OEF1422K97 0.15 0.00 0.00 0.0 0.05 125.0 0.0 0
98.00 OEF1422K98 0.15 0.00 0.00 0.0 0.05 125.0 0.0 0
99.00 OEF1422K99 0.20 0.00 0.00 0.0 0.05 125.0 0.0 0
100.00 OEF1422K100 0.15 0.00 0.00 0.0 0.05 125.0 0.0 0

Put Options: OEF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
72.00 OEF1422W72 0.05 0.00 0.05 10.0 0.10 125.0 0.0 0
73.00 OEF1422W73 0.05 0.00 0.05 81.0 0.10 125.0 0.0 0
74.00 OEF1422W74 0.05 0.00 0.05 97.0 0.10 125.0 0.0 0
75.00 OEF1422W75 0.10 0.00 0.10 78.0 0.10 125.0 0.0 0
76.00 OEF1422W76 0.15 0.00 0.15 21.0 0.15 284.0 0.0 0
77.00 OEF1422W77 0.66 0.56 0.05 77.0 0.20 10.0 10.0 10
78.00 OEF1422W78 0.25 0.00 0.05 1143.0 0.20 297.0 0.0 0
79.00 OEF1422W79 0.87 0.57 0.15 65.0 0.25 374.0 10.0 10
80.00 OEF1422W80 1.10 0.70 0.20 344.0 0.30 222.0 23.0 23
81.00 OEF1422W81 0.50 0.00 0.25 471.0 0.40 565.0 0.0 0
82.00 OEF1422W82 0.90 0.00 0.35 608.0 0.55 213.0 11.0 311
83.00 OEF1422W83 0.60 -0.50 0.50 463.0 0.65 56.0 8.0 46
84.00 OEF1422W84 1.45 0.00 0.70 388.0 0.85 256.0 12.0 35
85.00 OEF1422W85 1.70 0.00 0.90 377.0 1.10 452.0 5.0 30
86.00 OEF1422W86 1.35 -0.55 1.30 320.0 1.50 380.0 11.0 250
87.00 OEF1422W87 1.95 -0.50 1.70 318.0 1.95 392.0 68.0 168
88.00 OEF1422W88 1.50 -1.50 2.30 402.0 2.60 326.0 9.0 125
89.00 OEF1422W89 1.50 0.00 3.00 442.0 3.30 71.0 0.0 0
90.00 OEF1422W90 1.50 -1.40 2.85 205.0 5.30 50.0 1.0 1
91.00 OEF1422W91 4.30 0.00 3.80 50.0 6.20 75.0 0.0 0
92.00 OEF1422W92 4.50 0.00 4.70 75.0 7.30 25.0 0.0 0
93.00 OEF1422W93 5.50 0.00 5.70 75.0 8.30 25.0 0.0 0
94.00 OEF1422W94 6.50 0.00 6.70 75.0 9.30 25.0 0.0 0
95.00 OEF1422W95 8.00 0.00 7.70 75.0 10.30 50.0 0.0 0
96.00 OEF1422W96 9.00 0.00 8.70 75.0 11.30 50.0 0.0 0
97.00 OEF1422W97 9.50 0.00 9.70 75.0 12.30 50.0 0.0 0
98.00 OEF1422W98 10.50 0.00 10.70 75.0 13.30 50.0 0.0 0
99.00 OEF1422W99 11.50 0.00 11.70 75.0 14.30 50.0 0.0 0
100.00 OEF1422W100 14.40 0.00 13.30 143.0 15.30 219.0 0.0 0