iShares S&P 100 $82.83

up +0.17


21/4/2014 11:26 AM  |  NYSEARCA : OEF
Last Trade: 82.83
Trade Time: Apr 21 11:26 AM Eastern Daylight Time
Change: 0.17 (0.21 %)
Prev Close: 82.66
Open: 82.69
Bid: 82.83
Ask: 82.85
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
65.00 OEF1417E65 15.20 0.00 15.20 10.0 19.90 10.0 0.0 0
66.00 OEF1417E66 14.20 0.00 14.20 10.0 18.90 10.0 0.0 0
67.00 OEF1417E67 13.20 0.00 13.20 10.0 17.90 10.0 0.0 0
68.00 OEF1417E68 12.20 0.00 12.20 20.0 16.90 10.0 0.0 0
69.00 OEF1417E69 11.40 0.00 11.40 10.0 15.90 10.0 0.0 0
70.00 OEF1417E70 10.20 0.00 10.20 20.0 14.90 10.0 0.0 0
71.00 OEF1417E71 9.20 0.00 9.20 20.0 13.90 10.0 0.0 0
72.00 OEF1417E72 8.20 0.00 8.20 20.0 13.00 20.0 0.0 0
73.00 OEF1417E73 7.20 0.00 7.20 20.0 12.00 20.0 0.0 0
74.00 OEF1417E74 6.30 0.00 6.30 10.0 11.00 20.0 0.0 0
75.00 OEF1417E75 5.30 0.00 5.30 10.0 10.00 20.0 0.0 0
76.00 OEF1417E76 4.30 0.00 4.30 10.0 9.00 20.0 0.0 0
77.00 OEF1417E77 3.70 0.00 3.70 10.0 8.10 10.0 0.0 0
78.00 OEF1417E78 4.60 0.00 4.60 63.0 5.00 63.0 0.0 0
79.00 OEF1417E79 3.80 0.00 3.80 63.0 4.00 63.0 0.0 0
80.00 OEF1417E80 1.95 -0.90 2.85 63.0 3.10 63.0 1.0 1
81.00 OEF1417E81 1.60 -0.45 2.05 63.0 2.30 63.0 18.0 18
82.00 OEF1417E82 1.25 -0.05 1.30 63.0 1.55 63.0 3.0 4
83.00 OEF1417E83 0.75 0.05 0.70 63.0 0.90 63.0 118.0 119
84.00 OEF1417E84 0.30 0.00 0.30 63.0 0.45 63.0 0.0 0
85.00 OEF1417E85 0.30 0.20 0.10 63.0 0.20 63.0 12.0 12
86.00 OEF1417E86 0.10 0.00 0.05 10.0 0.10 63.0 0.0 0
87.00 OEF1417E87 0.05 0.00 0.05 25.0 0.05 63.0 0.0 0
88.00 OEF1417E88 0.05 0.00 0.05 10.0 0.05 63.0 0.0 0
89.00 OEF1417E89 0.05 0.00 0.00 0.0 0.05 63.0 0.0 0
90.00 OEF1417E90 0.05 0.00 0.00 0.0 0.05 63.0 0.0 0
91.00 OEF1417E91 0.05 0.00 0.00 0.0 0.05 63.0 0.0 0
92.00 OEF1417E92 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
65.00 OEF1417Q65 0.05 0.00 0.05 15.0 0.05 63.0 0.0 0
66.00 OEF1417Q66 0.05 0.00 0.05 15.0 0.05 63.0 0.0 0
67.00 OEF1417Q67 0.05 0.00 0.05 15.0 0.05 63.0 0.0 0
68.00 OEF1417Q68 0.05 0.00 0.05 15.0 0.05 63.0 0.0 0
69.00 OEF1417Q69 0.05 0.00 0.05 63.0 0.05 63.0 0.0 0
70.00 OEF1417Q70 0.05 0.00 0.05 73.0 0.05 63.0 0.0 0
71.00 OEF1417Q71 0.10 0.00 0.05 10.0 0.10 63.0 0.0 0
72.00 OEF1417Q72 0.10 0.00 0.05 10.0 0.10 63.0 5.0 5
73.00 OEF1417Q73 0.10 0.00 0.05 10.0 0.10 63.0 0.0 0
74.00 OEF1417Q74 0.10 0.00 0.05 10.0 0.10 63.0 5.0 5
75.00 OEF1417Q75 0.75 0.70 0.05 63.0 0.10 63.0 10.0 10
76.00 OEF1417Q76 0.05 0.00 0.05 63.0 0.15 63.0 0.0 0
77.00 OEF1417Q77 0.60 0.55 0.05 73.0 0.15 63.0 5.0 15
78.00 OEF1417Q78 0.35 0.25 0.10 63.0 0.20 63.0 5.0 15
79.00 OEF1417Q79 0.20 0.00 0.20 63.0 0.30 63.0 0.0 0
80.00 OEF1417Q80 0.65 0.35 0.30 63.0 0.40 63.0 16.0 16
81.00 OEF1417Q81 1.70 1.25 0.45 63.0 0.60 63.0 1.0 1
82.00 OEF1417Q82 0.70 0.00 0.70 63.0 0.85 63.0 0.0 0
83.00 OEF1417Q83 1.14 0.00 1.10 63.0 1.25 63.0 2.0 37
84.00 OEF1417Q84 1.60 0.00 1.60 63.0 1.85 63.0 0.0 0
85.00 OEF1417Q85 0.10 0.00 0.10 10.0 5.00 20.0 0.0 0
86.00 OEF1417Q86 1.10 0.00 1.10 10.0 5.70 10.0 0.0 0
87.00 OEF1417Q87 2.10 0.00 2.10 10.0 6.80 20.0 0.0 0
88.00 OEF1417Q88 3.10 0.00 3.10 10.0 7.60 10.0 0.0 0
89.00 OEF1417Q89 4.10 0.00 4.10 10.0 8.70 10.0 0.0 0
90.00 OEF1417Q90 5.10 0.00 5.10 10.0 9.70 10.0 0.0 0
91.00 OEF1417Q91 6.10 0.00 6.10 10.0 10.60 10.0 0.0 0
92.00 OEF1417Q92 7.10 0.00 7.10 10.0 11.70 10.0 0.0 0
Trading Center