88.49 Up +0.37 +0.42%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 22, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
57.500 126.2.AXP4HMC057500 NA NA NA NA 30.750 31.25 NA NA
60.000 126.2.AXP4HMC060000 NA NA NA NA 28.250 28.75 NA NA
62.500 126.2.AXP4HMC062500 NA NA NA NA 25.750 26.25 NA NA
65.000 126.2.AXP4HMC065000 NA NA NA NA 23.250 23.75 NA NA
67.500 126.2.AXP4HMC067500 NA NA NA NA 20.750 21.25 NA NA
70.000 126.2.AXP4HMC070000 17.45 +1.15 +7.06% 0.26 18.250 18.75 31 35
71.500 126.2.AXP4HMC071500 NA NA NA NA 16.750 17.25 NA NA
72.000 126.2.AXP4HMC072000 NA NA NA NA 16.250 16.75 NA NA
72.500 126.2.AXP4HMC072500 NA NA NA NA 15.750 16.25 NA NA
73.000 126.2.AXP4HMC073000 NA NA NA NA 15.250 15.75 NA NA
73.500 126.2.AXP4HMC073500 NA NA NA NA 14.750 15.25 NA NA
74.000 126.2.AXP4HMC074000 NA NA NA NA 14.250 14.75 NA NA
74.500 126.2.AXP4HMC074500 NA NA NA NA 13.750 14.25 NA NA
75.000 126.2.AXP4HMC075000 NA NA NA NA 13.250 13.75 NA NA
76.000 126.2.AXP4HMC076000 NA NA NA NA 12.350 12.75 NA NA
77.000 126.2.AXP4HMC077000 10.25 +10.25 NA 0.26 11.350 11.75 3 3
78.000 126.2.AXP4HMC078000 9.30 +9.30 NA 0.26 10.350 10.75 7 7
79.000 126.2.AXP4HMC079000 8.35 +8.35 NA 0.26 9.400 9.75 4 4
80.000 126.2.AXP4HMC080000 NA NA NA NA 7.800 8.75 NA NA
81.000 126.2.AXP4HMC081000 5.60 +5.60 NA 0.21 7.050 7.7 2 2
82.000 126.2.AXP4HMC082000 4.60 +4.60 NA 0.21 6.050 6.7 22 22
83.000 126.2.AXP4HMC083000 4.00 +0.25 +6.67% 0.21 5.100 5.7 6 159
84.000 126.2.AXP4HMC084000 2.95 -0.50 -14.49% 0.21 4.050 4.7 49 116
85.000 126.2.AXP4HMC085000 2.11 -0.23 -9.83% 0.21 3.450 3.7 7 73
86.000 126.2.AXP4HMC086000 1.95 +0.47 +31.76% 0.21 1.930 2.7 2 110
87.000 126.2.AXP4HMC087000 1.60 +0.41 +34.45% 0.20 1.490 1.69 7 156
88.000 126.2.AXP4HMC088000 0.74 +0.24 +48.00% 0.23 0.660 0.72 198 1,628
89.000 126.2.AXP4HMC089000 0.16 +0.01 +6.67% 0.19 0.150 0.19 223 1,990
90.000 126.2.AXP4HMC090000 0.06 +0.04 +200.00% 0.06 0.020 0.06 12 569
91.000 126.2.AXP4HMC091000 0.11 -0.10 -47.62% 0.11 NA 0.11 41 324
92.000 126.2.AXP4HMC092000 0.03 -0.09 -75.00% 0.09 NA 0.09 2 186
93.000 126.2.AXP4HMC093000 0.26 -0.31 -54.39% 0.08 NA 0.08 5 52
94.000 126.2.AXP4HMC094000 0.33 -0.54 -62.07% 0.09 NA 0.09 3 41
95.000 126.2.AXP4HMC095000 0.05 -0.05 -50.00% 0.06 NA 0.06 2 658
96.000 126.2.AXP4HMC096000 0.45 -0.25 -35.71% 0.09 NA 0.09 2 69
97.000 126.2.AXP4HMC097000 1.10 -0.35 -24.14% 0.08 NA 0.08 4 4
98.000 126.2.AXP4HMC098000 0.05 -0.16 -76.19% 0.08 NA 0.08 2 46
99.000 126.2.AXP4HMC099000 0.04 -0.33 -89.19% 0.08 NA 0.08 15 44
100.000 126.2.AXP4HMC100000 0.11 -0.47 -81.03% 0.09 NA 0.09 30 44
101.000 126.2.AXP4HMC101000 0.08 +0.08 NA 0.09 NA 0.09 1 1
102.000 126.2.AXP4HMC102000 NA NA NA NA NA 0.08 NA NA
103.000 126.2.AXP4HMC103000 NA NA NA NA NA 0.08 NA NA
104.000 126.2.AXP4HMC104000 NA NA NA NA NA 0.08 NA NA
105.000 126.2.AXP4HMC105000 NA NA NA NA NA 0.08 NA NA
106.000 126.2.AXP4HMC106000 NA NA NA NA NA 0.08 NA NA
107.000 126.2.AXP4HMC107000 NA NA NA NA NA 0.08 NA NA
108.000 126.2.AXP4HMC108000 NA NA NA NA NA 0.08 NA NA
109.000 126.2.AXP4HMC109000 NA NA NA NA NA 0.08 NA NA
110.000 126.2.AXP4HMC110000 NA NA NA NA NA 0.08 NA NA
111.000 126.2.AXP4HMC111000 NA NA NA NA NA 0.08 NA NA
115.000 126.2.AXP4HMC115000 NA NA NA NA NA 0.08 NA NA
120.000 126.2.AXP4HMC120000 NA NA NA NA NA 0.08 NA NA
125.000 126.2.AXP4HMC125000 NA NA NA NA NA 0.08 NA NA
130.000 126.2.AXP4HMC130000 NA NA NA NA NA 0.08 NA NA
AUGUST 22, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
57.500 126.2.AXP4TMC057500 NA NA NA NA NA 0.08 NA NA
60.000 126.2.AXP4TMC060000 NA NA NA NA NA 0.08 NA NA
62.500 126.2.AXP4TMC062500 NA NA NA NA NA 0.08 NA NA
65.000 126.2.AXP4TMC065000 NA NA NA NA NA 0.08 NA NA
67.500 126.2.AXP4TMC067500 NA NA NA NA NA 0.08 NA NA
70.000 126.2.AXP4TMC070000 0.02 +0.02 NA 0.08 NA 0.08 12 12
71.500 126.2.AXP4TMC071500 NA NA NA NA NA 0.08 NA NA
72.000 126.2.AXP4TMC072000 NA NA NA NA NA 0.08 NA NA
72.500 126.2.AXP4TMC072500 NA NA NA NA NA 0.08 NA NA
73.000 126.2.AXP4TMC073000 NA NA NA NA NA 0.08 NA NA
73.500 126.2.AXP4TMC073500 NA NA NA NA NA 0.08 NA NA
74.000 126.2.AXP4TMC074000 NA NA NA NA NA 0.08 NA NA
74.500 126.2.AXP4TMC074500 NA NA NA NA NA 0.08 NA NA
75.000 126.2.AXP4TMC075000 NA NA NA NA NA 0.08 NA NA
76.000 126.2.AXP4TMC076000 0.03 +0.03 NA 0.08 NA 0.08 2 3
77.000 126.2.AXP4TMC077000 NA NA NA NA NA 0.08 NA NA
78.000 126.2.AXP4TMC078000 NA NA NA NA NA 0.08 NA NA
79.000 126.2.AXP4TMC079000 NA NA NA NA NA 0.08 NA NA
80.000 126.2.AXP4TMC080000 NA NA NA NA NA 0.08 NA 1
81.000 126.2.AXP4TMC081000 0.04 -0.06 -60.00% 0.02 NA 0.02 1 2
82.000 126.2.AXP4TMC082000 0.02 -0.05 -71.43% 0.03 NA 0.03 1 58
83.000 126.2.AXP4TMC083000 0.02 -0.08 -80.00% 0.04 NA 0.04 12 68
84.000 126.2.AXP4TMC084000 0.02 -0.04 -66.67% 0.05 NA 0.05 5 157
85.000 126.2.AXP4TMC085000 0.03 unch unch 0.05 0.020 0.05 10 358
86.000 126.2.AXP4TMC086000 0.05 unch unch 0.14 0.020 0.14 2 797
87.000 126.2.AXP4TMC087000 0.10 -0.03 -23.08% 0.09 0.040 0.09 66 1,341
88.000 126.2.AXP4TMC088000 0.20 -0.20 -50.00% 0.2 0.170 0.2 337 327
89.000 126.2.AXP4TMC089000 0.75 -0.30 -28.57% 0.19 0.640 0.7 93 144
90.000 126.2.AXP4TMC090000 1.55 -0.37 -19.27% 0.08 1.480 1.59 54 269
91.000 126.2.AXP4TMC091000 3.85 +2.53 +191.67% 0.09 2.330 2.6 17 265
92.000 126.2.AXP4TMC092000 3.80 -1.89 -33.22% 0.14 3.300 3.65 6 110
93.000 126.2.AXP4TMC093000 6.35 -0.05 -0.78% 0.34 3.900 4.85 3 114
94.000 126.2.AXP4TMC094000 6.70 -0.81 -10.79% 0.09 5.250 5.6 9 204
95.000 126.2.AXP4TMC095000 7.78 +0.28 +3.73% 0.09 6.250 6.6 2 72
96.000 126.2.AXP4TMC096000 4.51 -0.04 -0.88% 0.09 7.250 7.6 13 33
97.000 126.2.AXP4TMC097000 3.45 -0.85 -19.77% 0.09 8.250 8.6 11 95
98.000 126.2.AXP4TMC098000 5.05 +1.15 +29.49% 0.24 8.950 9.75 40 68
99.000 126.2.AXP4TMC099000 NA NA NA NA 10.250 10.6 NA NA
100.000 126.2.AXP4TMC100000 6.75 +6.75 NA 0.09 11.250 11.6 100 100
101.000 126.2.AXP4TMC101000 7.65 +7.65 NA 0.09 12.250 12.6 37 37
102.000 126.2.AXP4TMC102000 NA NA NA NA 11.800 14.2 NA NA
103.000 126.2.AXP4TMC103000 NA NA NA NA 14.250 14.75 NA NA
104.000 126.2.AXP4TMC104000 NA NA NA NA 15.250 15.75 NA NA
105.000 126.2.AXP4TMC105000 NA NA NA NA 16.250 16.75 NA NA
106.000 126.2.AXP4TMC106000 NA NA NA NA 17.250 17.75 NA NA
107.000 126.2.AXP4TMC107000 NA NA NA NA 18.250 18.75 NA NA
108.000 126.2.AXP4TMC108000 NA NA NA NA 19.250 19.75 NA NA
109.000 126.2.AXP4TMC109000 NA NA NA NA 20.250 20.75 NA NA
110.000 126.2.AXP4TMC110000 NA NA NA NA 21.250 21.75 NA NA
111.000 126.2.AXP4TMC111000 NA NA NA NA 22.250 22.75 NA NA
115.000 126.2.AXP4TMC115000 NA NA NA NA 26.250 26.75 NA NA
120.000 126.2.AXP4TMC120000 NA NA NA NA 31.250 31.75 NA NA
125.000 126.2.AXP4TMC125000 NA NA NA NA 36.250 36.75 NA NA
130.000 126.2.AXP4TMC130000 NA NA NA NA 41.250 41.75 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 6:14 AM ET