$87.47 +0.56 (0.64%) iShs S&P 100 Shs - NYSEARCA

Oct. 24, 2014 | 04:00 PM
Last Trade: 87.47
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.56 (0.64%)
Prev Close: 86.91
Open: 87.08
Bid: 86.35
Ask: 88.67
Options:

Call Options: OEF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
72.00 OEF1422K72 14.10 0.00 13.10 20.0 17.60 10.0 0.0 0
73.00 OEF1422K73 12.70 0.00 12.20 20.0 17.00 20.0 0.0 0
74.00 OEF1422K74 11.70 0.00 11.20 20.0 16.00 20.0 0.0 0
75.00 OEF1422K75 10.70 0.00 10.20 20.0 15.00 20.0 0.0 0
76.00 OEF1422K76 9.70 0.00 10.30 50.0 12.80 75.0 0.0 0
77.00 OEF1422K77 8.10 0.00 9.30 50.0 12.70 11.0 0.0 0
78.00 OEF1422K78 7.90 0.00 8.30 25.0 11.70 20.0 0.0 0
79.00 OEF1422K79 6.80 0.00 6.00 20.0 11.00 20.0 0.0 0
80.00 OEF1422K80 5.30 0.00 7.40 192.0 9.80 20.0 0.0 0
81.00 OEF1422K81 5.50 0.00 4.60 20.0 8.90 20.0 0.0 0
82.00 OEF1422K82 4.60 0.00 5.60 22.0 5.90 21.0 0.0 0
83.00 OEF1422K83 3.70 0.00 3.20 20.0 5.00 22.0 0.0 0
84.00 OEF1422K84 3.80 0.90 2.85 20.0 4.10 22.0 1.0 159
85.00 OEF1422K85 1.00 -1.50 1.35 20.0 3.30 24.0 25.0 147
86.00 OEF1422K86 2.10 0.00 1.25 20.0 2.45 29.0 185.0 204
87.00 OEF1422K87 1.40 0.00 0.70 20.0 1.75 21.0 76.0 180
88.00 OEF1422K88 0.95 0.30 0.30 20.0 1.10 26.0 17.0 18
89.00 OEF1422K89 0.46 0.16 0.25 10.0 0.65 28.0 10.0 10
90.00 OEF1422K90 0.10 0.00 0.10 41.0 0.30 20.0 0.0 0
91.00 OEF1422K91 0.40 0.25 0.05 125.0 0.15 20.0 50.0 61
92.00 OEF1422K92 0.10 0.00 0.05 14.0 0.10 21.0 0.0 0
93.00 OEF1422K93 0.13 -0.02 0.05 10.0 0.15 20.0 10.0 10
94.00 OEF1422K94 0.15 0.00 0.05 11.0 1.25 20.0 0.0 0
95.00 OEF1422K95 0.15 0.00 0.00 0.0 2.20 20.0 0.0 0
96.00 OEF1422K96 0.15 0.00 0.00 0.0 1.50 20.0 0.0 0
97.00 OEF1422K97 0.15 0.00 0.00 0.0 1.75 20.0 0.0 0
98.00 OEF1422K98 0.15 0.00 0.00 0.0 2.15 20.0 0.0 0
99.00 OEF1422K99 0.15 0.00 0.00 0.0 2.00 20.0 0.0 0
100.00 OEF1422K100 0.15 0.00 0.00 0.0 1.25 20.0 0.0 0

Put Options: OEF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
72.00 OEF1422W72 0.15 0.00 0.05 10.0 0.70 20.0 0.0 0
73.00 OEF1422W73 0.15 0.00 0.05 81.0 1.45 10.0 0.0 0
74.00 OEF1422W74 0.15 0.00 0.05 97.0 0.10 28.0 0.0 0
75.00 OEF1422W75 0.55 0.00 0.10 78.0 0.10 11.0 0.0 0
76.00 OEF1422W76 0.20 0.00 0.05 27.0 0.20 20.0 0.0 0
77.00 OEF1422W77 0.66 0.61 0.05 12.0 0.15 20.0 10.0 10
78.00 OEF1422W78 0.05 0.00 0.05 75.0 0.15 21.0 0.0 0
79.00 OEF1422W79 0.87 0.82 0.05 41.0 0.20 20.0 10.0 10
80.00 OEF1422W80 0.25 0.15 0.05 41.0 0.20 21.0 10.0 22
81.00 OEF1422W81 0.15 0.00 0.10 41.0 0.25 20.0 0.0 0
82.00 OEF1422W82 0.30 0.00 0.15 29.0 0.30 27.0 300.0 311
83.00 OEF1422W83 0.60 0.25 0.25 17.0 0.40 25.0 11.0 49
84.00 OEF1422W84 0.60 0.00 0.35 21.0 0.50 22.0 295.0 325
85.00 OEF1422W85 0.70 0.10 0.50 21.0 0.65 30.0 7.0 35
86.00 OEF1422W86 1.35 0.45 0.70 21.0 0.85 30.0 11.0 250
87.00 OEF1422W87 1.95 0.70 1.00 15.0 1.15 30.0 68.0 168
88.00 OEF1422W88 1.50 -0.10 1.40 24.0 1.55 24.0 9.0 125
89.00 OEF1422W89 2.30 0.00 1.90 21.0 2.10 24.0 0.0 0
90.00 OEF1422W90 1.50 -1.30 2.60 21.0 2.85 24.0 1.0 1
91.00 OEF1422W91 2.45 0.00 1.50 20.0 6.00 20.0 0.0 0
92.00 OEF1422W92 3.50 0.00 2.40 20.0 7.00 20.0 0.0 0
93.00 OEF1422W93 4.40 0.00 3.40 20.0 8.00 20.0 0.0 0
94.00 OEF1422W94 5.40 0.00 4.40 20.0 7.70 50.0 0.0 0
95.00 OEF1422W95 6.40 0.00 5.40 20.0 8.80 75.0 0.0 0
96.00 OEF1422W96 7.40 0.00 6.40 20.0 9.80 75.0 0.0 0
97.00 OEF1422W97 8.40 0.00 7.40 20.0 10.80 75.0 0.0 0
98.00 OEF1422W98 9.40 0.00 8.40 20.0 11.80 75.0 0.0 0
99.00 OEF1422W99 10.40 0.00 9.40 20.0 12.80 75.0 0.0 0
100.00 OEF1422W100 12.10 0.00 10.40 20.0 15.00 20.0 0.0 0