38.08 Down -1.80 -4.51%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 26, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
30.000 126.2.ANF4IQC030000 NA NA NA NA 8.000 8.75 NA NA
31.000 126.2.ANF4IQC031000 NA NA NA NA 6.950 7.7 NA NA
32.000 126.2.ANF4IQC032000 NA NA NA NA 6.000 6.6 NA NA
33.000 126.2.ANF4IQC033000 NA NA NA NA 5.000 5.65 NA NA
33.500 126.2.ANF4IQC033500 NA NA NA NA 4.500 5.15 NA NA
34.000 126.2.ANF4IQC034000 NA NA NA NA 4.000 4.6 NA NA
34.500 126.2.ANF4IQC034500 NA NA NA NA 3.500 4.1 NA NA
35.000 126.2.ANF4IQC035000 NA NA NA NA 3.050 3.65 NA NA
35.500 126.2.ANF4IQC035500 NA NA NA NA 2.560 3.1 NA NA
36.000 126.2.ANF4IQC036000 NA NA NA NA 2.110 2.56 NA NA
36.500 126.2.ANF4IQC036500 NA NA NA NA 1.670 2.16 NA NA
37.000 126.2.ANF4IQC037000 NA NA NA NA 1.270 1.4 NA NA
37.500 126.2.ANF4IQC037500 NA NA NA NA 0.930 1.01 NA NA
38.000 126.2.ANF4IQC038000 0.65 +0.65 NA 0.59 0.610 0.67 113 NA
38.500 126.2.ANF4IQC038500 0.55 -1.14 -67.46% 0.44 0.390 0.44 145 10
39.000 126.2.ANF4IQC039000 0.35 +0.35 NA 0.27 0.230 0.27 134 NA
39.500 126.2.ANF4IQC039500 0.22 -1.72 -88.66% 0.18 0.120 0.18 188 4
40.000 126.2.ANF4IQC040000 0.11 -0.64 -85.33% 0.14 0.070 0.14 51 14
40.500 126.2.ANF4IQC040500 0.09 -0.32 -78.05% 0.09 0.020 0.09 20 505
41.000 126.2.ANF4IQC041000 0.20 -0.02 -9.09% 0.12 0.010 0.12 10 84
41.500 126.2.ANF4IQC041500 0.10 -0.07 -41.18% 0.14 0.010 0.14 4 99
42.000 126.2.ANF4IQC042000 0.16 -0.25 -60.98% 0.06 NA 0.06 8 1,438
42.500 126.2.ANF4IQC042500 0.04 -0.48 -92.31% 0.11 NA 0.11 10 73
43.000 126.2.ANF4IQC043000 0.02 -0.03 -60.00% 0.05 NA 0.05 11 203
43.500 126.2.ANF4IQC043500 0.05 -0.16 -76.19% 0.05 NA 0.05 1 1
44.000 126.2.ANF4IQC044000 0.30 -1.86 -86.11% 0.14 NA 0.14 1 28
44.500 126.2.ANF4IQC044500 0.15 +0.05 +50.00% 0.14 NA 0.14 15 19
45.000 126.2.ANF4IQC045000 0.14 +0.09 +180.00% 0.06 NA 0.06 3 21
45.500 126.2.ANF4IQC045500 1.55 +1.55 NA 0.14 NA 0.14 2 1
46.000 126.2.ANF4IQC046000 1.38 -0.27 -16.36% 0.14 NA 0.14 12 7
46.500 126.2.ANF4IQC046500 0.30 -0.43 -58.90% 0.14 NA 0.14 1 1
47.000 126.2.ANF4IQC047000 1.04 +0.25 +31.65% 0.14 NA 0.14 22 1
47.500 126.2.ANF4IQC047500 NA NA NA NA NA 0.14 NA NA
48.000 126.2.ANF4IQC048000 1.00 +0.21 +26.58% 0.14 NA 0.14 20 21
48.500 126.2.ANF4IQC048500 0.13 -0.53 -80.30% 0.03 0.010 0.03 1 7
49.000 126.2.ANF4IQC049000 NA NA NA NA NA 0.14 NA NA
49.500 126.2.ANF4IQC049500 NA NA NA NA NA 0.14 NA NA
50.000 126.2.ANF4IQC050000 NA NA NA NA NA 0.14 NA NA
SEPTEMBER 26, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
30.000 126.2.ANF4UQC030000 NA NA NA NA NA 0.14 NA NA
31.000 126.2.ANF4UQC031000 NA NA NA NA NA 0.14 NA NA
32.000 126.2.ANF4UQC032000 0.02 -0.06 -75.00% 0.03 0.010 0.03 12 20
33.000 126.2.ANF4UQC033000 0.17 -0.08 -32.00% 0.14 0.010 0.14 12 32
33.500 126.2.ANF4UQC033500 NA NA NA NA NA 0.14 NA NA
34.000 126.2.ANF4UQC034000 NA NA NA NA NA 0.14 NA NA
34.500 126.2.ANF4UQC034500 NA NA NA NA NA 0.14 NA NA
35.000 126.2.ANF4UQC035000 0.21 -0.46 -68.66% 0.14 NA 0.14 2 1
35.500 126.2.ANF4UQC035500 0.08 -0.21 -72.41% 0.14 NA 0.14 1 6
36.000 126.2.ANF4UQC036000 0.16 -0.05 -23.81% 0.16 0.050 0.16 21 23
36.500 126.2.ANF4UQC036500 0.18 -0.52 -74.29% 0.21 0.080 0.21 9 4
37.000 126.2.ANF4UQC037000 0.23 +0.16 +228.57% 0.29 0.260 0.29 43 21
37.500 126.2.ANF4UQC037500 0.36 +0.29 +414.29% 0.44 0.400 0.44 395 9
38.000 126.2.ANF4UQC038000 0.62 +0.34 +121.43% 0.63 0.580 0.63 398 103
38.500 126.2.ANF4UQC038500 0.81 +0.50 +161.29% 0.50 0.800 0.92 38 3
39.000 126.2.ANF4UQC039000 0.95 +0.64 +206.45% 0.35 0.910 1.27 23 194
39.500 126.2.ANF4UQC039500 1.23 +0.76 +161.70% 0.26 1.270 1.68 20 299
40.000 126.2.ANF4UQC040000 0.68 +0.24 +54.55% 0.20 1.650 2.12 247 239
40.500 126.2.ANF4UQC040500 2.37 +1.35 +132.35% 0.19 2.100 2.61 5 36
41.000 126.2.ANF4UQC041000 2.68 +1.35 +101.50% 0.18 2.570 3.1 10 95
41.500 126.2.ANF4UQC041500 1.41 +0.68 +93.15% 0.18 2.120 3.6 5 18
42.000 126.2.ANF4UQC042000 2.15 +0.78 +56.93% 0.18 2.570 4.1 3 48
42.500 126.2.ANF4UQC042500 1.80 -0.45 -20.00% 0.13 3.000 4.55 160 346
43.000 126.2.ANF4UQC043000 NA NA NA NA 3.500 5.05 NA NA
43.500 126.2.ANF4UQC043500 2.41 +0.30 +14.22% 0.13 4.650 5.55 5 30
44.000 126.2.ANF4UQC044000 2.51 -0.17 -6.34% 0.18 4.500 6.1 1 2
44.500 126.2.ANF4UQC044500 3.55 +0.54 +17.94% 0.18 5.000 6.6 2 3
45.000 126.2.ANF4UQC045000 4.09 +0.29 +7.63% 0.13 5.500 7.05 3 13
45.500 126.2.ANF4UQC045500 2.73 +2.73 NA 0.18 6.000 7.6 3 3
46.000 126.2.ANF4UQC046000 NA NA NA NA 6.450 8.1 NA NA
46.500 126.2.ANF4UQC046500 4.50 +4.50 NA 0.18 6.900 8.6 2 1
47.000 126.2.ANF4UQC047000 NA NA NA NA 7.050 9.1 NA NA
47.500 126.2.ANF4UQC047500 NA NA NA NA 7.300 9.55 NA NA
48.000 126.2.ANF4UQC048000 NA NA NA NA 7.600 10.05 NA NA
48.500 126.2.ANF4UQC048500 5.70 +5.70 NA 0.18 8.550 10.6 5 1
49.000 126.2.ANF4UQC049000 NA NA NA NA 8.750 11.45 NA NA
49.500 126.2.ANF4UQC049500 NA NA NA NA 9.650 11.65 NA NA
50.000 126.2.ANF4UQC050000 NA NA NA NA 9.800 12.15 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 10:23 PM ET