$91.96 -0.07 (-0.08%) iShs S&P 100 Shs - NYSEARCA

Nov. 25, 2014 | 04:00 PM
Last Trade: 91.96
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: -0.07 (-0.08%)
Prev Close: 92.03
Open: 92.26
Bid: 86.98
Ask: 92.66
Options:

Call Options: OEF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 OEF1420L35 47.20 -8.60 55.50 10.0 58.80 20.0 1.0 1
40.00 OEF1420L40 19.30 -31.50 50.50 10.0 53.80 20.0 10.0 10
45.00 OEF1420L45 36.50 -9.30 45.50 10.0 48.80 20.0 3.0 1
50.00 OEF1420L50 12.10 -28.10 40.50 10.0 43.80 20.0 10.0 10
55.00 OEF1420L55 27.20 -8.00 35.50 10.0 38.80 20.0 1.0 1
60.00 OEF1420L60 12.10 -18.10 30.50 10.0 33.80 20.0 10.0 1
65.00 OEF1420L65 18.00 -7.20 25.50 10.0 28.80 20.0 20.0 3
70.00 OEF1420L70 19.80 -0.50 20.50 10.0 23.80 20.0 5.0 5
72.00 OEF1420L72 18.30 0.00 18.70 25.0 21.20 25.0 0.0 0
73.00 OEF1420L73 17.30 0.00 17.20 20.0 20.80 20.0 0.0 0
74.00 OEF1420L74 16.30 0.00 16.20 20.0 19.80 20.0 0.0 0
75.00 OEF1420L75 5.50 -9.80 15.90 160.0 18.20 195.0 25.0 23
76.00 OEF1420L76 14.20 0.00 14.20 20.0 17.80 20.0 0.0 0
77.00 OEF1420L77 13.30 0.00 13.20 20.0 16.80 20.0 0.0 0
78.00 OEF1420L78 12.40 0.00 12.70 25.0 15.20 25.0 0.0 0
79.00 OEF1420L79 7.10 -4.30 11.70 25.0 14.20 25.0 9.0 9
80.00 OEF1420L80 4.77 -5.63 10.80 175.0 13.10 195.0 5.0 53
81.00 OEF1420L81 9.40 0.00 9.70 75.0 12.20 75.0 0.0 0
82.00 OEF1420L82 8.40 0.00 8.70 75.0 11.30 75.0 0.0 0
83.00 OEF1420L83 7.20 -0.10 7.90 25.0 10.30 75.0 10.0 10
84.00 OEF1420L84 6.20 0.00 6.80 25.0 9.20 50.0 0.0 0
85.00 OEF1420L85 6.29 -0.31 6.00 165.0 8.30 195.0 1.0 63
86.00 OEF1420L86 2.80 -2.50 5.00 165.0 7.20 195.0 7.0 19
87.00 OEF1420L87 4.36 0.46 4.00 25.0 6.30 50.0 5.0 9
88.00 OEF1420L88 0.60 -3.40 3.00 40.0 5.40 40.0 9.0 10
89.00 OEF1420L89 0.95 -2.15 3.10 28.0 3.50 30.0 7.0 9
90.00 OEF1420L90 1.40 -0.90 0.40 1.0 2.45 22.0 3.0 145
91.00 OEF1420L91 1.20 -0.30 1.45 21.0 1.65 21.0 1.0 66
92.00 OEF1420L92 0.65 -0.20 0.80 21.0 0.95 21.0 1.0 45
93.00 OEF1420L93 0.25 -0.10 0.30 21.0 0.45 21.0 14.0 14
94.00 OEF1420L94 0.05 0.00 0.05 21.0 0.20 21.0 0.0 0
95.00 OEF1420L95 0.10 0.00 0.05 125.0 0.20 10.0 0.0 0

Put Options: OEF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 OEF1420X35 1.40 1.25 0.05 10.0 0.15 20.0 2.0 62
40.00 OEF1420X40 1.50 1.35 0.05 10.0 0.15 20.0 10.0 60
45.00 OEF1420X45 1.30 1.15 0.05 10.0 0.15 20.0 10.0 10
50.00 OEF1420X50 1.20 1.05 0.05 63.0 0.15 20.0 2.0 16
55.00 OEF1420X55 1.20 1.05 0.05 125.0 0.15 20.0 10.0 18
60.00 OEF1420X60 0.14 -0.01 0.05 10.0 0.15 20.0 20.0 20
65.00 OEF1420X65 1.05 0.85 0.05 10.0 0.15 20.0 1.0 14
70.00 OEF1420X70 0.25 0.05 0.05 125.0 0.15 20.0 10.0 13
72.00 OEF1420X72 0.20 0.05 0.05 10.0 0.15 20.0 10.0 10
73.00 OEF1420X73 0.15 0.00 0.05 10.0 0.15 20.0 0.0 0
74.00 OEF1420X74 0.60 0.45 0.05 10.0 0.15 20.0 140.0 140
75.00 OEF1420X75 0.75 0.60 0.05 12.0 0.15 20.0 484.0 524
76.00 OEF1420X76 0.15 0.00 0.05 10.0 0.15 20.0 0.0 0
77.00 OEF1420X77 0.10 0.00 0.05 125.0 0.15 20.0 0.0 0
78.00 OEF1420X78 0.10 0.00 0.05 125.0 0.15 20.0 0.0 0
79.00 OEF1420X79 0.10 0.00 0.05 125.0 0.10 24.0 0.0 0
80.00 OEF1420X80 0.13 0.03 0.05 205.0 0.10 24.0 55.0 55
81.00 OEF1420X81 0.10 0.00 0.05 10.0 0.10 24.0 0.0 0
82.00 OEF1420X82 0.65 0.55 0.05 205.0 0.10 21.0 9.0 20
83.00 OEF1420X83 0.35 0.30 0.05 5.0 0.10 21.0 5.0 68
84.00 OEF1420X84 3.20 3.15 0.05 60.0 0.10 21.0 12.0 12
85.00 OEF1420X85 0.34 0.29 0.05 81.0 0.15 21.0 55.0 141
86.00 OEF1420X86 0.10 0.00 0.05 10.0 0.15 21.0 2.0 20
87.00 OEF1420X87 0.45 0.40 0.05 21.0 0.20 21.0 8.0 55
88.00 OEF1420X88 0.50 0.40 0.10 21.0 0.25 21.0 62.0 125
89.00 OEF1420X89 2.10 1.90 0.15 21.0 0.35 10.0 14.0 16
90.00 OEF1420X90 0.55 0.25 0.30 21.0 0.45 21.0 5.0 5
91.00 OEF1420X91 1.05 0.55 0.50 21.0 0.65 21.0 1.0 1
92.00 OEF1420X92 1.50 0.70 0.80 20.0 1.00 20.0 1.0 1
93.00 OEF1420X93 1.30 0.00 1.30 26.0 3.10 20.0 0.0 0
94.00 OEF1420X94 2.00 0.00 1.95 22.0 2.30 29.0 0.0 0
95.00 OEF1420X95 1.30 0.00 1.35 10.0 4.30 195.0 0.0 0