$86.42 +1.53 (1.80%) iShs S&P 100 Shs - NYSEARCA

Oct. 21, 2014 | 04:00 PM
Last Trade: 86.42
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +1.53 (1.80%)
Prev Close: 84.89
Open: 85.52
Bid: 86.09
Ask: 87.11
Options:

Call Options: OEF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
72.00 OEF1422K72 11.70 0.00 12.70 20.0 16.10 20.0 0.0 0
73.00 OEF1422K73 9.60 0.00 11.70 10.0 15.10 10.0 0.0 0
74.00 OEF1422K74 8.60 0.00 10.60 20.0 14.40 20.0 0.0 0
75.00 OEF1422K75 7.60 0.00 9.60 20.0 13.40 20.0 0.0 0
76.00 OEF1422K76 6.70 0.00 8.80 10.0 12.20 10.0 0.0 0
77.00 OEF1422K77 7.90 0.00 7.80 10.0 11.40 10.0 0.0 0
78.00 OEF1422K78 7.00 0.00 6.90 10.0 10.40 10.0 0.0 0
79.00 OEF1422K79 6.10 0.00 5.90 20.0 9.20 20.0 0.0 0
80.00 OEF1422K80 5.20 0.00 5.00 20.0 8.30 20.0 0.0 0
81.00 OEF1422K81 4.30 0.00 5.60 25.0 6.00 21.0 0.0 0
82.00 OEF1422K82 2.55 0.00 3.20 30.0 5.40 20.0 0.0 0
83.00 OEF1422K83 2.70 0.00 3.30 20.0 6.10 10.0 0.0 0
84.00 OEF1422K84 1.20 -0.80 2.45 20.0 3.30 11.0 157.0 159
85.00 OEF1422K85 1.00 -0.35 2.25 23.0 2.50 11.0 25.0 147
86.00 OEF1422K86 0.95 0.00 1.55 23.0 1.95 20.0 14.0 19
87.00 OEF1422K87 0.80 0.35 0.95 20.0 1.15 32.0 18.0 94
88.00 OEF1422K88 0.45 0.30 0.45 35.0 0.65 20.0 18.0 18
89.00 OEF1422K89 0.20 0.15 0.15 36.0 0.30 11.0 10.0 10
90.00 OEF1422K90 0.10 0.00 0.05 10.0 0.15 20.0 0.0 0
91.00 OEF1422K91 0.40 0.25 0.05 10.0 0.10 20.0 50.0 61
92.00 OEF1422K92 0.15 0.00 0.05 14.0 0.15 20.0 0.0 0
93.00 OEF1422K93 0.13 -0.07 0.05 10.0 0.15 20.0 10.0 10
94.00 OEF1422K94 0.15 0.00 0.05 11.0 0.15 25.0 0.0 0
95.00 OEF1422K95 0.15 0.00 0.00 0.0 0.15 20.0 0.0 0
96.00 OEF1422K96 0.20 0.00 0.00 0.0 0.20 10.0 0.0 0
97.00 OEF1422K97 0.15 0.00 0.00 0.0 0.15 20.0 0.0 0
98.00 OEF1422K98 0.15 0.00 0.00 0.0 0.15 20.0 0.0 0
99.00 OEF1422K99 0.20 0.00 0.00 0.0 0.15 20.0 0.0 0
100.00 OEF1422K100 0.15 0.00 0.00 0.0 0.15 20.0 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 0.15 20.0 0.0 0
73.00 OEF1422W73 0.05 0.00 0.05 81.0 0.10 12.0 0.0 0
74.00 OEF1422W74 0.05 0.00 0.05 97.0 0.15 35.0 0.0 0
75.00 OEF1422W75 0.10 0.00 0.10 78.0 0.15 30.0 0.0 0
76.00 OEF1422W76 0.15 0.00 0.15 21.0 0.15 20.0 0.0 0
77.00 OEF1422W77 0.66 0.56 0.05 22.0 0.20 35.0 10.0 10
78.00 OEF1422W78 0.25 0.00 0.05 29.0 0.20 20.0 0.0 0
79.00 OEF1422W79 0.87 0.57 0.10 24.0 0.25 23.0 10.0 10
80.00 OEF1422W80 1.10 0.70 0.15 27.0 0.30 27.0 23.0 23
81.00 OEF1422W81 0.50 0.00 0.20 36.0 0.35 20.0 0.0 0
82.00 OEF1422W82 0.90 0.00 0.25 36.0 0.45 20.0 11.0 311
83.00 OEF1422W83 0.60 -0.50 0.40 35.0 0.55 20.0 8.0 46
84.00 OEF1422W84 1.45 0.00 0.55 36.0 0.70 27.0 12.0 35
85.00 OEF1422W85 1.70 0.00 0.75 35.0 1.00 20.0 5.0 30
86.00 OEF1422W86 1.35 -0.55 1.00 35.0 1.20 10.0 11.0 250
87.00 OEF1422W87 1.95 -0.50 1.40 22.0 1.60 18.0 68.0 168
88.00 OEF1422W88 1.50 -1.50 1.90 28.0 2.30 20.0 9.0 125
89.00 OEF1422W89 1.50 0.00 2.55 21.0 3.20 10.0 0.0 0
90.00 OEF1422W90 1.50 -1.40 1.90 21.0 5.30 21.0 1.0 1
91.00 OEF1422W91 4.30 0.00 2.95 21.0 6.30 21.0 0.0 0
92.00 OEF1422W92 4.50 0.00 3.70 21.0 7.30 21.0 0.0 0
93.00 OEF1422W93 5.50 0.00 4.70 21.0 8.30 21.0 0.0 0
94.00 OEF1422W94 6.50 0.00 5.70 24.0 9.30 21.0 0.0 0
95.00 OEF1422W95 8.00 0.00 6.70 10.0 10.40 1.0 0.0 0
96.00 OEF1422W96 9.00 0.00 7.70 10.0 11.40 1.0 0.0 0
97.00 OEF1422W97 9.50 0.00 8.70 10.0 12.40 1.0 0.0 0
98.00 OEF1422W98 10.50 0.00 9.70 10.0 13.40 1.0 0.0 0
99.00 OEF1422W99 11.50 0.00 10.70 10.0 14.40 1.0 0.0 0
100.00 OEF1422W100 14.40 0.00 11.80 10.0 15.10 10.0 0.0 0