20.87 Up +0.61 +3.01%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
14.000 126.2.ACAD4HGC014000 NA NA NA NA 5.900 7.1 NA NA
15.000 126.2.ACAD4HGC015000 6.20 +0.40 +6.90% 0.23 4.900 6.1 45 94
16.000 126.2.ACAD4HGC016000 NA NA NA NA 3.600 5.4 NA NA
17.000 126.2.ACAD4HGC017000 NA NA NA NA 2.600 4.4 NA NA
18.000 126.2.ACAD4HGC018000 3.50 +3.50 NA 0.33 2.050 3.2 1 1
19.000 126.2.ACAD4HGC019000 2.00 +0.55 +37.93% 0.48 1.400 2.35 18 13
20.000 126.2.ACAD4HGC020000 1.30 +0.18 +16.07% 0.68 1.250 1.55 5 204
21.000 126.2.ACAD4HGC021000 0.94 +0.29 +44.62% 1 0.700 1 21 280
22.000 126.2.ACAD4HGC022000 0.45 -0.05 -10.00% 0.6 0.200 0.6 21 308
23.000 126.2.ACAD4HGC023000 0.20 -0.15 -42.86% 0.3 0.150 0.3 15 405
24.000 126.2.ACAD4HGC024000 0.24 +0.09 +60.00% 0.25 NA 0.25 5 365
25.000 126.2.ACAD4HGC025000 0.15 -0.02 -11.76% 0.25 0.050 0.25 6 157
26.000 126.2.ACAD4HGC026000 0.05 -0.20 -80.00% 0.15 NA 0.15 200 228
27.000 126.2.ACAD4HGC027000 0.05 -0.05 -50.00% 0.1 NA 0.1 10 75
28.000 126.2.ACAD4HGC028000 0.10 -0.15 -60.00% 0.15 NA 0.15 10 41
29.000 126.2.ACAD4HGC029000 0.30 +0.30 NA 0.25 NA 0.25 8 12
30.000 126.2.ACAD4HGC030000 0.25 +0.25 NA 0.25 NA 0.25 1 1
31.000 126.2.ACAD4HGC031000 0.05 -0.15 -75.00% 0.25 NA 0.25 150 151
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
14.000 126.2.ACAD4TGC014000 NA NA NA NA NA 0.25 NA NA
15.000 126.2.ACAD4TGC015000 NA NA NA NA NA 0.25 NA NA
16.000 126.2.ACAD4TGC016000 NA NA NA NA NA 0.25 NA NA
17.000 126.2.ACAD4TGC017000 0.20 -0.10 -33.33% 0.3 0.050 0.3 6 17
18.000 126.2.ACAD4TGC018000 NA NA NA NA 0.050 0.4 NA NA
19.000 126.2.ACAD4TGC019000 0.45 unch unch 0.65 0.250 0.65 10 91
20.000 126.2.ACAD4TGC020000 0.55 -0.45 -45.00% 0.8 0.550 0.8 10 409
21.000 126.2.ACAD4TGC021000 1.25 -0.40 -24.24% 1.02 0.950 1.15 40 255
22.000 126.2.ACAD4TGC022000 2.40 +0.24 +11.11% 1.07 1.500 2.2 3 124
23.000 126.2.ACAD4TGC023000 3.00 -0.40 -11.76% 1.17 2.250 3.3 1 61
24.000 126.2.ACAD4TGC024000 3.90 +0.70 +21.88% 1.07 3.100 4.2 25 115
25.000 126.2.ACAD4TGC025000 5.80 +2.60 +81.25% 1.07 4.000 5.2 160 288
26.000 126.2.ACAD4TGC026000 4.16 +4.16 NA 1.17 5.000 6.3 17 17
27.000 126.2.ACAD4TGC027000 5.50 +0.80 +17.02% 1.47 5.900 7.6 5 6
28.000 126.2.ACAD4TGC028000 NA NA NA NA 6.700 8.2 NA NA
29.000 126.2.ACAD4TGC029000 NA NA NA NA 7.600 9.2 NA NA
30.000 126.2.ACAD4TGC030000 NA NA NA NA 8.500 10.2 NA NA
31.000 126.2.ACAD4TGC031000 NA NA NA NA 9.200 11.1 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 12:51 PM ET