19.44Up+0.16+0.83%Today's Close  |  19.30 -0.10 -0.72% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
MAY 17, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
10.000 126.2.ACAD4EHC010000 NA NA NA NA 9.100 9.8 NA NA
11.000 126.2.ACAD4EHC011000 NA NA NA NA 8.100 8.8 NA NA
12.000 126.2.ACAD4EHC012000 NA NA NA NA 7.100 7.8 NA NA
13.000 126.2.ACAD4EHC013000 5.59 +5.59 NA 0.36 6.200 6.8 6 4
14.000 126.2.ACAD4EHC014000 4.10 +4.10 NA 0.46 5.200 5.9 7 7
15.000 126.2.ACAD4EHC015000 5.00 +2.75 +122.22% 0.56 4.400 5 22 73
16.000 126.2.ACAD4EHC016000 3.60 +1.92 +114.29% 0.66 3.600 4.1 10 12
17.000 126.2.ACAD4EHC017000 2.80 -0.20 -6.67% 0.76 2.800 3.2 103 60
18.000 126.2.ACAD4EHC018000 2.45 +0.15 +6.52% 1.11 2.200 2.55 24 56
19.000 126.2.ACAD4EHC019000 1.69 -0.06 -3.43% 1.56 1.650 2 9 118
20.000 126.2.ACAD4EHC020000 1.50 +0.10 +7.14% 1.45 1.250 1.45 32 142
21.000 126.2.ACAD4EHC021000 1.02 +0.02 +2.00% 1.2 0.850 1.2 396 435
22.000 126.2.ACAD4EHC022000 0.67 -0.08 -10.67% 0.9 0.600 0.9 16 133
23.000 126.2.ACAD4EHC023000 0.43 -0.12 -21.82% 0.65 0.450 0.65 4 229
24.000 126.2.ACAD4EHC024000 1.35 +0.26 +23.85% 0.55 0.350 0.55 23 106
25.000 126.2.ACAD4EHC025000 0.35 -0.05 -12.50% 0.45 0.250 0.45 10 332
26.000 126.2.ACAD4EHC026000 0.29 -0.01 -3.33% 0.35 0.200 0.35 1 45
27.000 126.2.ACAD4EHC027000 0.20 -0.15 -42.86% 0.35 0.100 0.35 35 63
28.000 126.2.ACAD4EHC028000 0.15 -0.20 -57.14% 0.3 0.100 0.3 81 103
29.000 126.2.ACAD4EHC029000 0.35 -0.15 -30.00% 0.25 0.050 0.25 10 149
30.000 126.2.ACAD4EHC030000 0.15 unch unch 0.15 0.050 0.15 36 260
31.000 126.2.ACAD4EHC031000 0.50 -0.25 -33.33% 0.2 0.050 0.2 5 46
32.000 126.2.ACAD4EHC032000 0.75 +0.05 +7.14% 0.2 0.050 0.2 117 125
33.000 126.2.ACAD4EHC033000 0.60 +0.60 NA 0.3 0.050 0.3 10 10
34.000 126.2.ACAD4EHC034000 NA NA NA NA NA 0.25 NA NA
35.000 126.2.ACAD4EHC035000 NA NA NA NA NA 0.25 NA NA
36.000 126.2.ACAD4EHC036000 0.12 -0.03 -20.00% 0.25 0.050 0.25 20 370
MAY 17, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
10.000 126.2.ACAD4QHC010000 NA NA NA NA NA 0.25 NA NA
11.000 126.2.ACAD4QHC011000 NA NA NA NA NA 0.25 NA NA
12.000 126.2.ACAD4QHC012000 NA NA NA NA NA 0.25 NA NA
13.000 126.2.ACAD4QHC013000 0.10 +0.10 NA 0.25 NA 0.25 80 70
14.000 126.2.ACAD4QHC014000 0.25 +0.25 NA 0.2 0.050 0.2 34 31
15.000 126.2.ACAD4QHC015000 0.30 unch unch 0.4 0.150 0.4 30 438
16.000 126.2.ACAD4QHC016000 0.50 -0.70 -58.33% 0.5 0.300 0.5 354 714
17.000 126.2.ACAD4QHC017000 0.63 -0.12 -16.00% 0.75 0.500 0.75 5 15
18.000 126.2.ACAD4QHC018000 1.20 -1.55 -56.36% 1.1 0.850 1.1 10 201
19.000 126.2.ACAD4QHC019000 1.35 -0.55 -28.95% 1.55 1.250 1.55 62 136
20.000 126.2.ACAD4QHC020000 1.70 -0.60 -26.09% 1.54 1.750 2.1 210 329
21.000 126.2.ACAD4QHC021000 2.30 -0.60 -20.69% 1.24 2.400 2.8 10 185
22.000 126.2.ACAD4QHC022000 4.40 +2.10 +91.30% 1.04 3.100 3.6 5 94
23.000 126.2.ACAD4QHC023000 4.00 -0.55 -12.09% 0.84 3.900 4.4 41 175
24.000 126.2.ACAD4QHC024000 4.98 -0.25 -4.78% 0.74 4.800 5.3 8 131
25.000 126.2.ACAD4QHC025000 6.10 +3.50 +134.62% 0.74 5.600 6.3 15 23
26.000 126.2.ACAD4QHC026000 8.20 +1.50 +22.39% 0.64 6.600 7.2 13 98
27.000 126.2.ACAD4QHC027000 8.04 +8.04 NA 0.64 7.500 8.2 15 10
28.000 126.2.ACAD4QHC028000 9.04 +9.04 NA 0.54 8.500 9.1 1 1
29.000 126.2.ACAD4QHC029000 NA NA NA NA 9.400 10.1 NA NA
30.000 126.2.ACAD4QHC030000 NA NA NA NA 10.300 11.2 NA NA
31.000 126.2.ACAD4QHC031000 NA NA NA NA 11.300 12.2 NA NA
32.000 126.2.ACAD4QHC032000 NA NA NA NA 12.200 13.2 NA NA
33.000 126.2.ACAD4QHC033000 NA NA NA NA 13.200 14.2 NA NA
34.000 126.2.ACAD4QHC034000 NA NA NA NA 14.200 15.2 NA NA
35.000 126.2.ACAD4QHC035000 NA NA NA NA 15.000 16.9 NA NA
36.000 126.2.ACAD4QHC036000 NA NA NA NA 16.000 17.8 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 5:00 PM ET