26.15 Down -0.49 -1.84%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
OCTOBER 18, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
13.000 126.2.ACAD4JIC013000 NA NA NA NA 12.400 13.3 NA NA
14.000 126.2.ACAD4JIC014000 NA NA NA NA 10.600 13.3 NA NA
15.000 126.2.ACAD4JIC015000 11.50 -2.30 -16.67% 0.75 10.500 11.9 60 58
16.000 126.2.ACAD4JIC016000 NA NA NA NA 8.700 10.5 NA NA
17.000 126.2.ACAD4JIC017000 NA NA NA NA 7.700 9.4 NA NA
18.000 126.2.ACAD4JIC018000 8.60 -0.10 -1.15% 0.65 7.500 8.8 70 50
19.000 126.2.ACAD4JIC019000 NA NA NA NA 5.000 9.2 NA NA
20.000 126.2.ACAD4JIC020000 7.30 +0.29 +4.14% 0.85 5.500 7 4 60
21.000 126.2.ACAD4JIC021000 5.10 -1.40 -21.54% 0.25 4.600 5.4 10 32
22.000 126.2.ACAD4JIC022000 5.70 +0.70 +14.00% 0.55 3.800 4.7 41 56
23.000 126.2.ACAD4JIC023000 4.62 -1.28 -21.69% 0.45 3.000 3.6 2 292
24.000 126.2.ACAD4JIC024000 2.30 -1.00 -30.30% 0.60 2.250 2.75 2 242
25.000 126.2.ACAD4JIC025000 1.70 -1.03 -37.73% 0.95 1.650 2.1 121 176
26.000 126.2.ACAD4JIC026000 1.32 -0.52 -28.26% 1.35 1.200 1.5 56 183
27.000 126.2.ACAD4JIC027000 0.85 -0.40 -32.00% 1.05 0.850 1.05 451 436
28.000 126.2.ACAD4JIC028000 0.58 -0.42 -42.00% 0.7 0.550 0.7 320 160
29.000 126.2.ACAD4JIC029000 0.40 -0.40 -50.00% 0.5 0.300 0.5 6 203
30.000 126.2.ACAD4JIC030000 0.30 -0.23 -43.40% 0.4 0.250 0.4 3 300
31.000 126.2.ACAD4JIC031000 0.18 -0.14 -43.75% 0.25 0.100 0.25 5 953
32.000 126.2.ACAD4JIC032000 0.10 -0.32 -76.19% 0.2 0.050 0.2 270 290
33.000 126.2.ACAD4JIC033000 0.30 -0.25 -45.45% 0.15 NA 0.15 124 124
34.000 126.2.ACAD4JIC034000 0.42 +0.42 NA 0.15 NA 0.15 5 6
35.000 126.2.ACAD4JIC035000 0.30 +0.30 NA 0.3 NA 0.3 100 110
36.000 126.2.ACAD4JIC036000 0.10 -0.05 -33.33% 0.25 NA 0.25 75 80
37.000 126.2.ACAD4JIC037000 NA NA NA NA NA 0.25 NA NA
38.000 126.2.ACAD4JIC038000 NA NA NA NA NA 0.25 NA NA
39.000 126.2.ACAD4JIC039000 NA NA NA NA NA 0.25 NA NA
OCTOBER 18, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
13.000 126.2.ACAD4VIC013000 NA NA NA NA NA 0.3 NA NA
14.000 126.2.ACAD4VIC014000 NA NA NA NA NA 0.3 NA NA
15.000 126.2.ACAD4VIC015000 0.02 -0.07 -77.78% 0.1 NA 0.1 10 10
16.000 126.2.ACAD4VIC016000 NA NA NA NA NA 0.3 NA NA
17.000 126.2.ACAD4VIC017000 NA NA NA NA NA 0.3 NA NA
18.000 126.2.ACAD4VIC018000 NA NA NA NA NA 0.25 4 2
19.000 126.2.ACAD4VIC019000 0.60 +0.60 NA 0.3 NA 0.3 1 1
20.000 126.2.ACAD4VIC020000 0.90 +0.10 +12.50% 0.25 NA 0.25 63 148
21.000 126.2.ACAD4VIC021000 0.13 +0.03 +30.00% 0.25 NA 0.25 25 102
22.000 126.2.ACAD4VIC022000 0.48 -0.47 -49.47% 0.35 0.100 0.35 9 15
23.000 126.2.ACAD4VIC023000 0.38 +0.08 +26.67% 0.45 0.300 0.45 75 437
24.000 126.2.ACAD4VIC024000 0.60 +0.10 +20.00% 0.7 0.400 0.7 26 30
25.000 126.2.ACAD4VIC025000 1.00 +0.25 +33.33% 1.1 0.850 1.1 25 465
26.000 126.2.ACAD4VIC026000 1.50 +0.37 +32.74% 1.6 1.250 1.6 13 382
27.000 126.2.ACAD4VIC027000 1.80 +0.10 +5.88% 1.35 1.550 2.2 10 758
28.000 126.2.ACAD4VIC028000 2.50 +0.29 +13.12% 1.10 2.450 2.95 83 318
29.000 126.2.ACAD4VIC029000 3.50 +0.40 +12.90% 0.95 3.200 3.8 25 64
30.000 126.2.ACAD4VIC030000 4.30 +1.55 +56.36% 0.85 4.100 4.7 132 146
31.000 126.2.ACAD4VIC031000 5.20 +5.20 NA 0.75 4.800 5.6 192 192
32.000 126.2.ACAD4VIC032000 NA NA NA NA 4.400 8.1 NA NA
33.000 126.2.ACAD4VIC033000 4.93 +4.93 NA 0.85 6.300 7.7 10 10
34.000 126.2.ACAD4VIC034000 NA NA NA NA 7.100 9.5 NA NA
35.000 126.2.ACAD4VIC035000 NA NA NA NA 8.000 10.4 NA NA
36.000 126.2.ACAD4VIC036000 NA NA NA NA 8.100 12.2 NA NA
37.000 126.2.ACAD4VIC037000 NA NA NA NA 10.200 12.3 NA NA
38.000 126.2.ACAD4VIC038000 NA NA NA NA 11.100 12.8 NA NA
39.000 126.2.ACAD4VIC039000 NA NA NA NA 12.200 13.6 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 6:26 AM ET