23.81 Up +0.66 +2.85%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
8.000 126.2.ACAD4IKC008000 NA NA NA NA 14.700 16.6 NA NA
9.000 126.2.ACAD4IKC009000 NA NA NA NA 12.900 16.5 NA NA
10.000 126.2.ACAD4IKC010000 NA NA NA NA 12.100 14.5 NA NA
11.000 126.2.ACAD4IKC011000 NA NA NA NA 11.700 13.5 NA NA
12.000 126.2.ACAD4IKC012000 NA NA NA NA 10.100 12.6 NA NA
13.000 126.2.ACAD4IKC013000 9.80 +9.80 NA 0.79 9.900 11.6 1 10
14.000 126.2.ACAD4IKC014000 9.00 +9.00 NA 0.79 8.900 10.6 2 12
15.000 126.2.ACAD4IKC015000 8.50 +0.30 +3.66% 0.89 7.700 9.7 10 73
16.000 126.2.ACAD4IKC016000 7.00 +7.00 NA 0.79 6.700 8.6 5 18
17.000 126.2.ACAD4IKC017000 6.58 +6.58 NA 0.99 5.700 7.8 1 46
18.000 126.2.ACAD4IKC018000 6.20 unch unch 0.79 5.700 6.6 30 59
19.000 126.2.ACAD4IKC019000 3.40 +0.40 +13.33% 0.89 3.600 5.7 5 17
20.000 126.2.ACAD4IKC020000 2.80 +0.50 +21.74% 0.99 2.800 4.8 40 271
21.000 126.2.ACAD4IKC021000 3.30 +0.80 +32.00% 0.89 2.700 3.7 24 109
22.000 126.2.ACAD4IKC022000 2.55 +1.40 +121.74% 1.04 2.150 2.85 54 2,476
23.000 126.2.ACAD4IKC023000 1.75 +0.55 +45.83% 1.09 1.450 1.9 137 1,502
24.000 126.2.ACAD4IKC024000 1.00 +0.30 +42.86% 1.1 0.900 1.1 118 1,013
25.000 126.2.ACAD4IKC025000 0.70 +0.30 +75.00% 0.7 0.500 0.7 166 1,133
26.000 126.2.ACAD4IKC026000 0.45 +0.22 +95.65% 0.55 0.300 0.55 182 621
27.000 126.2.ACAD4IKC027000 0.30 +0.20 +200.00% 0.35 0.150 0.35 602 1,989
28.000 126.2.ACAD4IKC028000 0.15 +0.05 +50.00% 0.2 0.150 0.2 220 346
29.000 126.2.ACAD4IKC029000 0.10 +0.08 +400.00% 0.2 0.050 0.2 18 170
30.000 126.2.ACAD4IKC030000 0.10 +0.10 NA 0.2 NA 0.2 20 4,157
31.000 126.2.ACAD4IKC031000 0.60 +0.60 NA 0.25 NA 0.25 5 79
32.000 126.2.ACAD4IKC032000 0.20 +0.20 NA 0.25 NA 0.25 77 681
33.000 126.2.ACAD4IKC033000 0.75 +0.75 NA 0.25 NA 0.25 683 829
34.000 126.2.ACAD4IKC034000 0.25 +0.25 NA 0.15 NA 0.15 3 845
35.000 126.2.ACAD4IKC035000 0.05 +0.05 NA 0.25 NA 0.25 100 106
36.000 126.2.ACAD4IKC036000 0.90 +0.90 NA 0.25 NA 0.25 150 180
37.000 126.2.ACAD4IKC037000 0.90 +0.90 NA 0.25 NA 0.25 20 22
38.000 126.2.ACAD4IKC038000 0.45 +0.45 NA 0.25 NA 0.25 35 35
39.000 126.2.ACAD4IKC039000 0.60 +0.60 NA 0.15 NA 0.15 8 20
40.000 126.2.ACAD4IKC040000 1.40 +1.40 NA 0.25 NA 0.25 20 44
41.000 126.2.ACAD4IKC041000 1.90 +1.90 NA 0.25 NA 0.25 11 11
42.000 126.2.ACAD4IKC042000 0.10 +0.10 NA 0.25 NA 0.25 8 73
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
8.000 126.2.ACAD4UKC008000 0.10 +0.10 NA 0.25 NA 0.25 10 10
9.000 126.2.ACAD4UKC009000 NA NA NA NA NA 0.25 NA NA
10.000 126.2.ACAD4UKC010000 NA NA NA NA NA 0.25 NA NA
11.000 126.2.ACAD4UKC011000 NA NA NA NA NA 0.25 NA NA
12.000 126.2.ACAD4UKC012000 NA NA NA NA NA 0.25 NA NA
13.000 126.2.ACAD4UKC013000 0.15 +0.15 NA 0.25 NA 0.25 20 45
14.000 126.2.ACAD4UKC014000 0.05 -0.10 -66.67% 0.05 NA 0.05 5 132
15.000 126.2.ACAD4UKC015000 0.25 +0.25 NA 0.1 NA 0.1 10 156
16.000 126.2.ACAD4UKC016000 0.10 unch unch 0.1 NA 0.1 40 135
17.000 126.2.ACAD4UKC017000 0.05 unch unch 0.05 NA 0.05 16 463
18.000 126.2.ACAD4UKC018000 0.25 -0.15 -37.50% 0.3 NA 0.3 147 359
19.000 126.2.ACAD4UKC019000 0.35 -0.20 -36.36% 0.3 NA 0.3 1 102
20.000 126.2.ACAD4UKC020000 0.40 unch unch 0.15 0.050 0.15 10 457
21.000 126.2.ACAD4UKC021000 0.65 unch unch 0.35 0.150 0.35 5 114
22.000 126.2.ACAD4UKC022000 0.75 -0.10 -11.76% 0.55 0.350 0.55 4 726
23.000 126.2.ACAD4UKC023000 1.40 -0.11 -7.28% 0.75 0.650 0.75 1 353
24.000 126.2.ACAD4UKC024000 2.15 +0.15 +7.50% 1.06 0.850 1.25 40 494
25.000 126.2.ACAD4UKC025000 1.60 -0.70 -30.43% 0.71 1.500 1.9 214 684
26.000 126.2.ACAD4UKC026000 3.20 -2.87 -47.28% 0.46 2.150 2.65 27 356
27.000 126.2.ACAD4UKC027000 3.20 -2.50 -43.86% 0.41 3.200 3.6 152 166
28.000 126.2.ACAD4UKC028000 6.35 +6.35 NA 0.51 3.500 4.7 136 153
29.000 126.2.ACAD4UKC029000 10.79 +10.79 NA 0.51 4.500 5.7 2 21
30.000 126.2.ACAD4UKC030000 12.20 +12.20 NA 0.51 5.400 6.7 38 275
31.000 126.2.ACAD4UKC031000 NA NA NA NA 6.500 7.7 NA NA
32.000 126.2.ACAD4UKC032000 11.50 +11.50 NA 0.61 7.600 8.8 3 5
33.000 126.2.ACAD4UKC033000 8.20 +8.20 NA 0.51 8.400 9.7 10 10
34.000 126.2.ACAD4UKC034000 13.20 +13.20 NA 0.61 9.400 10.8 3 5
35.000 126.2.ACAD4UKC035000 NA NA NA NA 10.500 12.7 NA NA
36.000 126.2.ACAD4UKC036000 17.30 +17.30 NA 1.11 11.400 13.3 2 18
37.000 126.2.ACAD4UKC037000 15.90 +15.90 NA 1.11 12.400 14.3 5 5
38.000 126.2.ACAD4UKC038000 19.20 +19.20 NA 1.11 13.400 15.3 30 30
39.000 126.2.ACAD4UKC039000 17.80 +17.80 NA 1.11 14.400 16.3 3 3
40.000 126.2.ACAD4UKC040000 21.10 +21.10 NA 1.11 15.400 17.3 12 13
41.000 126.2.ACAD4UKC041000 18.30 +18.30 NA 1.11 16.300 18.3 20 10
42.000 126.2.ACAD4UKC042000 20.60 +20.60 NA 1.11 17.400 19.3 11 1
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 9:01 AM ET