31.10 Up +0.06 +0.19%
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
12.000 126.2.BKW4IKC012000 NA NA NA NA 18.700 19.3 NA NA
13.000 126.2.BKW4IKC013000 NA NA NA NA 17.500 18.3 NA NA
14.000 126.2.BKW4IKC014000 NA NA NA NA 16.600 17.3 NA NA
15.000 126.2.BKW4IKC015000 NA NA NA NA 15.500 16.3 NA NA
16.000 126.2.BKW4IKC016000 NA NA NA NA 14.500 15.3 NA NA
17.000 126.2.BKW4IKC017000 NA NA NA NA 13.700 14.3 NA NA
18.000 126.2.BKW4IKC018000 NA NA NA NA 12.600 13.3 NA NA
19.000 126.2.BKW4IKC019000 NA NA NA NA 11.700 12.3 NA NA
20.000 126.2.BKW4IKC020000 10.00 -1.30 -11.50% 0.20 10.700 11.3 40 1
21.000 126.2.BKW4IKC021000 NA NA NA NA 9.700 10.3 NA NA
22.000 126.2.BKW4IKC022000 9.10 +0.50 +5.81% 0.20 8.700 9.3 5 25
23.000 126.2.BKW4IKC023000 NA NA NA NA 7.700 8.3 NA NA
24.000 126.2.BKW4IKC024000 NA NA NA NA 6.700 7.3 NA NA
25.000 126.2.BKW4IKC025000 7.60 unch unch 0.20 5.700 6.3 30 13
26.000 126.2.BKW4IKC026000 4.76 +3.76 +376.00% 0.20 4.700 5.3 4 18
27.000 126.2.BKW4IKC027000 3.90 -0.50 -11.36% 0.20 3.700 4.3 56 3,922
28.000 126.2.BKW4IKC028000 2.40 +0.35 +17.07% 0.20 2.700 3.3 25 53
29.000 126.2.BKW4IKC029000 2.00 -0.50 -20.00% 0.15 1.750 2.25 1 3
30.000 126.2.BKW4IKC030000 1.00 -0.30 -23.08% 0.15 1.000 1.25 2 1,038
31.000 126.2.BKW4IKC031000 0.30 unch unch 0.25 NA 0.35 47 1,937
32.000 126.2.BKW4IKC032000 0.08 +0.01 +14.29% 0.05 NA 0.05 13 4,833
33.000 126.2.BKW4IKC033000 0.03 -0.02 -40.00% 0.05 NA 0.05 10 3,029
34.000 126.2.BKW4IKC034000 0.02 -0.01 -33.33% 0.05 NA 0.05 40 4,281
35.000 126.2.BKW4IKC035000 0.05 -0.30 -85.71% 0.05 NA 0.05 12 364
36.000 126.2.BKW4IKC036000 0.12 +0.08 +200.00% 0.05 NA 0.05 1 6
37.000 126.2.BKW4IKC037000 0.10 +0.05 +100.00% 0.05 NA 0.05 4 193
38.000 126.2.BKW4IKC038000 NA NA NA NA NA 0.05 NA NA
39.000 126.2.BKW4IKC039000 NA NA NA NA NA 0.05 NA NA
40.000 126.2.BKW4IKC040000 NA NA NA NA NA 0.35 NA NA
41.000 126.2.BKW4IKC041000 NA NA NA NA NA 0.05 NA NA
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
12.000 126.2.BKW4UKC012000 NA NA NA NA NA 0.05 NA NA
13.000 126.2.BKW4UKC013000 NA NA NA NA NA 0.05 NA NA
14.000 126.2.BKW4UKC014000 NA NA NA NA NA 0.05 NA NA
15.000 126.2.BKW4UKC015000 NA NA NA NA NA 0.05 NA NA
16.000 126.2.BKW4UKC016000 NA NA NA NA NA 0.05 NA NA
17.000 126.2.BKW4UKC017000 NA NA NA NA NA 0.05 NA NA
18.000 126.2.BKW4UKC018000 NA NA NA NA NA 0.05 NA NA
19.000 126.2.BKW4UKC019000 NA NA NA NA NA 0.05 NA NA
20.000 126.2.BKW4UKC020000 NA NA NA NA NA 0.05 NA 837
21.000 126.2.BKW4UKC021000 NA NA NA NA NA 0.05 NA 20
22.000 126.2.BKW4UKC022000 0.05 unch unch 0.05 NA 0.05 3 4
23.000 126.2.BKW4UKC023000 0.10 unch unch 0.05 NA 0.05 5 5,110
24.000 126.2.BKW4UKC024000 0.05 +0.05 NA 0.05 NA 0.05 20 84
25.000 126.2.BKW4UKC025000 0.05 unch unch 0.05 NA 0.05 84 1,713
26.000 126.2.BKW4UKC026000 0.05 unch unch 0.05 NA 0.05 3 362
27.000 126.2.BKW4UKC027000 0.02 -0.03 -60.00% 0.05 NA 0.05 1 5,301
28.000 126.2.BKW4UKC028000 0.05 -0.05 -50.00% 0.05 NA 0.05 1 219
29.000 126.2.BKW4UKC029000 0.05 -0.05 -50.00% 0.05 NA 0.05 155 562
30.000 126.2.BKW4UKC030000 0.08 -0.01 -11.11% 0.05 NA 0.05 10 2,269
31.000 126.2.BKW4UKC031000 0.13 -0.02 -13.33% 0.15 NA 0.15 83 5,443
32.000 126.2.BKW4UKC032000 1.00 +0.25 +33.33% 0.10 0.800 1 29 1,427
33.000 126.2.BKW4UKC033000 2.05 +0.05 +2.50% 0.30 1.800 2.2 1 704
34.000 126.2.BKW4UKC034000 3.20 +0.20 +6.67% 0.40 2.800 3.3 22 413
35.000 126.2.BKW4UKC035000 3.60 +0.10 +2.86% 0.40 3.800 4.3 1 189
36.000 126.2.BKW4UKC036000 4.58 -0.12 -2.55% 0.40 4.800 5.3 90 209
37.000 126.2.BKW4UKC037000 5.60 +1.70 +43.59% 0.50 5.800 6.4 90 124
38.000 126.2.BKW4UKC038000 NA NA NA NA 6.800 7.4 NA NA
39.000 126.2.BKW4UKC039000 NA NA NA NA 7.800 8.3 NA NA
40.000 126.2.BKW4UKC040000 7.70 +7.70 NA 0.40 8.800 9.3 55 55
41.000 126.2.BKW4UKC041000 NA NA NA NA 9.800 10.4 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 11:55 AM ET