$87.01 +1.06 (1.23%) iShs S&P 100 Shs - NYSEARCA

Oct. 23, 2014 | 03:39 PM
Last Trade: 87.01
Trade Time: Oct 23 03:39 PM Eastern Daylight Time
Change: +1.06 (1.23%)
Prev Close: 85.95
Open: 86.78
Bid: 87.01
Ask: 87.03
Options:

Call Options: OEF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
72.00 OEF1422K72 11.70 0.00 14.10 99.0 16.10 169.0 0.0 0
73.00 OEF1422K73 10.70 0.00 12.80 50.0 15.30 75.0 0.0 0
74.00 OEF1422K74 9.70 0.00 11.80 50.0 14.30 75.0 0.0 0
75.00 OEF1422K75 8.80 0.00 10.90 50.0 13.40 11.0 0.0 0
76.00 OEF1422K76 8.10 0.00 9.90 75.0 12.50 75.0 0.0 0
77.00 OEF1422K77 7.00 0.00 8.80 75.0 11.30 50.0 0.0 0
78.00 OEF1422K78 6.20 0.00 7.80 50.0 10.30 50.0 0.0 0
79.00 OEF1422K79 5.10 0.00 6.90 75.0 9.40 50.0 0.0 0
80.00 OEF1422K80 4.60 0.00 6.90 125.0 7.40 240.0 0.0 0
81.00 OEF1422K81 3.10 0.00 6.00 284.0 6.30 60.0 0.0 0
82.00 OEF1422K82 4.40 0.00 5.20 185.0 5.40 230.0 0.0 0
83.00 OEF1422K83 1.35 0.00 4.30 185.0 4.50 230.0 0.0 0
84.00 OEF1422K84 1.20 -1.55 3.50 175.0 3.80 205.0 157.0 159
85.00 OEF1422K85 1.00 -1.00 2.70 185.0 2.90 240.0 25.0 147
86.00 OEF1422K86 2.10 0.75 1.85 220.0 2.05 315.0 185.0 19
87.00 OEF1422K87 1.40 0.80 1.20 310.0 1.40 240.0 76.0 112
88.00 OEF1422K88 0.45 0.05 0.70 251.0 0.85 240.0 18.0 18
89.00 OEF1422K89 0.20 0.05 0.35 150.0 0.45 175.0 10.0 10
90.00 OEF1422K90 0.05 0.00 0.10 265.0 0.20 200.0 0.0 0
91.00 OEF1422K91 0.40 0.30 0.05 10.0 0.10 125.0 50.0 61
92.00 OEF1422K92 0.15 0.00 0.05 14.0 0.10 190.0 0.0 0
93.00 OEF1422K93 0.13 -0.02 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 0.15 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 0.15 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 0.15 0.00 0.05 10.0 0.10 125.0 0.0 0
73.00 OEF1422W73 0.15 0.00 0.05 81.0 0.10 125.0 0.0 0
74.00 OEF1422W74 0.15 0.00 0.05 97.0 0.10 125.0 0.0 0
75.00 OEF1422W75 0.15 0.00 0.10 78.0 0.10 125.0 0.0 0
76.00 OEF1422W76 0.05 0.00 0.05 27.0 0.10 125.0 0.0 0
77.00 OEF1422W77 0.66 0.61 0.05 50.0 0.15 200.0 10.0 10
78.00 OEF1422W78 0.10 0.00 0.05 194.0 0.15 125.0 0.0 0
79.00 OEF1422W79 0.87 0.72 0.05 684.0 0.20 200.0 10.0 10
80.00 OEF1422W80 0.25 0.00 0.15 50.0 0.25 240.0 10.0 22
81.00 OEF1422W81 0.30 0.00 0.15 484.0 0.30 240.0 0.0 0
82.00 OEF1422W82 0.30 -0.15 0.25 262.0 0.40 185.0 300.0 311
83.00 OEF1422W83 0.60 0.00 0.35 210.0 0.50 240.0 11.0 49
84.00 OEF1422W84 1.45 0.70 0.50 125.0 0.60 240.0 12.0 35
85.00 OEF1422W85 0.60 -0.35 0.70 200.0 0.80 125.0 5.0 30
86.00 OEF1422W86 1.35 0.05 0.95 200.0 1.05 125.0 11.0 250
87.00 OEF1422W87 1.95 0.25 1.30 50.0 1.40 125.0 68.0 168
88.00 OEF1422W88 1.50 -0.75 1.65 135.0 1.85 200.0 9.0 125
89.00 OEF1422W89 2.95 0.00 2.30 250.0 2.50 240.0 0.0 0
90.00 OEF1422W90 1.50 0.00 2.80 162.0 3.40 173.0 1.0 1
91.00 OEF1422W91 2.50 0.00 2.95 184.0 5.40 219.0 0.0 0
92.00 OEF1422W92 3.60 0.00 3.80 75.0 6.20 50.0 0.0 0
93.00 OEF1422W93 4.50 0.00 4.80 50.0 7.30 75.0 0.0 0
94.00 OEF1422W94 5.50 0.00 5.80 50.0 8.30 75.0 0.0 0
95.00 OEF1422W95 6.50 0.00 6.80 50.0 9.30 75.0 0.0 0
96.00 OEF1422W96 7.50 0.00 7.80 50.0 10.30 75.0 0.0 0
97.00 OEF1422W97 8.50 0.00 8.80 50.0 11.30 75.0 0.0 0
98.00 OEF1422W98 9.50 0.00 9.80 50.0 12.30 75.0 0.0 0
99.00 OEF1422W99 10.50 0.00 10.80 50.0 13.30 75.0 0.0 0
100.00 OEF1422W100 12.80 0.00 12.10 104.0 14.00 169.0 0.0 0