$89.63 +0.17 (0.19%) iShs S&P 100 Shs - NYSEARCA

Sep. 17, 2014 | 04:00 PM
Last Trade: 89.63
Trade Time: Sep 17 04:00 PM Eastern Daylight Time
Change: +0.17 (0.19%)
Prev Close: 89.46
Open: 89.61
Bid: 88.02
Ask: 91.22
Options:

Call Options: OEF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
72.00 OEF1420I72 15.00 0.00 15.00 20.0 20.00 20.0 0.0 0
73.00 OEF1420I73 14.00 0.00 14.40 20.0 19.00 20.0 0.0 0
74.00 OEF1420I74 13.00 0.00 13.40 20.0 18.00 20.0 0.0 0
75.00 OEF1420I75 6.70 -5.30 13.90 25.0 17.00 20.0 10.0 10
76.00 OEF1420I76 12.50 0.00 12.90 25.0 16.00 20.0 0.0 0
77.00 OEF1420I77 11.50 0.00 11.90 25.0 15.00 20.0 0.0 0
78.00 OEF1420I78 4.50 -5.90 10.90 25.0 14.00 20.0 10.0 10
79.00 OEF1420I79 9.50 0.00 9.90 25.0 11.60 25.0 0.0 0
80.00 OEF1420I80 8.50 0.00 8.90 25.0 10.60 25.0 0.0 0
81.00 OEF1420I81 5.80 -1.70 7.90 100.0 9.70 127.0 63.0 73
82.00 OEF1420I82 4.90 -1.60 6.90 105.0 8.70 221.0 63.0 63
83.00 OEF1420I83 4.90 -0.60 5.90 105.0 7.70 221.0 63.0 90
84.00 OEF1420I84 3.10 -1.40 4.90 172.0 6.70 180.0 3.0 482
85.00 OEF1420I85 3.55 1.55 2.10 10.0 6.80 20.0 1.0 41
86.00 OEF1420I86 1.75 0.50 1.95 10.0 5.70 10.0 8.0 86
87.00 OEF1420I87 1.10 1.05 0.05 10.0 4.80 20.0 11.0 85
88.00 OEF1420I88 0.90 0.65 1.25 27.0 2.35 27.0 18.0 178
89.00 OEF1420I89 0.75 0.00 0.55 20.0 1.05 20.0 90.0 436
90.00 OEF1420I90 0.20 0.10 0.05 21.0 0.70 50.0 4.0 31
91.00 OEF1420I91 0.35 0.20 0.05 63.0 0.05 10.0 2.0 2
92.00 OEF1420I92 1.30 1.15 0.05 64.0 0.15 41.0 10.0 30

Put Options: OEF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
72.00 OEF1420U72 0.85 0.70 0.05 134.0 0.20 10.0 10.0 10
73.00 OEF1420U73 1.90 1.75 0.05 322.0 0.20 10.0 10.0 10
74.00 OEF1420U74 0.15 0.00 0.05 23.0 0.20 11.0 0.0 0
75.00 OEF1420U75 0.15 0.00 0.05 63.0 0.20 11.0 0.0 0
76.00 OEF1420U76 1.40 1.25 0.05 203.0 0.20 10.0 10.0 10
77.00 OEF1420U77 1.75 1.55 0.05 73.0 0.20 10.0 6.0 6
78.00 OEF1420U78 0.15 0.00 0.05 83.0 0.20 10.0 0.0 0
79.00 OEF1420U79 0.15 0.00 0.05 60.0 0.20 10.0 0.0 0
80.00 OEF1420U80 0.30 0.15 0.05 73.0 0.25 20.0 3.0 52
81.00 OEF1420U81 0.01 -0.14 0.05 20.0 0.25 20.0 2.0 5
82.00 OEF1420U82 0.10 -0.05 0.05 73.0 0.15 21.0 5.0 20
83.00 OEF1420U83 0.15 0.00 0.05 10.0 0.25 20.0 0.0 0
84.00 OEF1420U84 0.19 0.04 0.05 73.0 0.05 10.0 2.0 53
85.00 OEF1420U85 0.05 0.00 0.05 50.0 0.05 11.0 289.0 446
86.00 OEF1420U86 1.50 1.45 0.05 10.0 0.05 10.0 4.0 45
87.00 OEF1420U87 0.20 0.15 0.05 74.0 0.05 11.0 6.0 6
88.00 OEF1420U88 0.05 0.00 0.05 230.0 0.10 20.0 8.0 674
89.00 OEF1420U89 0.20 -0.10 0.10 75.0 0.20 356.0 40.0 260
90.00 OEF1420U90 0.15 0.00 0.30 20.0 0.55 20.0 0.0 0
91.00 OEF1420U91 0.10 0.00 0.20 10.0 4.10 10.0 0.0 0
92.00 OEF1420U92 0.15 0.00 0.05 1.0 5.00 11.0 0.0 0