95.91 Down -0.83 -0.86%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
MAY 17, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
65.000 126.2.CBRL4EHC065000 NA NA NA NA 29.500 32.8 NA NA
70.000 126.2.CBRL4EHC070000 NA NA NA NA 24.800 28.1 NA NA
75.000 126.2.CBRL4EHC075000 NA NA NA NA 19.900 22.1 NA NA
80.000 126.2.CBRL4EHC080000 NA NA NA NA 14.700 18.2 NA NA
85.000 126.2.CBRL4EHC085000 NA NA NA NA 9.900 12 NA NA
90.000 126.2.CBRL4EHC090000 6.20 -0.65 -9.49% 1.39 6.300 7.3 6 21
95.000 126.2.CBRL4EHC095000 2.70 -0.40 -12.90% 1.89 2.450 2.8 171 242
100.000 126.2.CBRL4EHC100000 0.70 -0.30 -30.00% 0.75 0.600 0.75 727 1,058
105.000 126.2.CBRL4EHC105000 0.35 +0.05 +16.67% 0.4 0.100 0.4 10 15
110.000 126.2.CBRL4EHC110000 0.21 +0.21 NA 0.5 NA 0.5 1 1
115.000 126.2.CBRL4EHC115000 0.05 +0.05 NA 0.3 NA 0.3 5 5
120.000 126.2.CBRL4EHC120000 NA NA NA NA NA 0.7 NA NA
125.000 126.2.CBRL4EHC125000 NA NA NA NA NA 0.7 NA NA
130.000 126.2.CBRL4EHC130000 NA NA NA NA NA 0.7 NA NA
135.000 126.2.CBRL4EHC135000 NA NA NA NA NA 0.7 NA NA
MAY 17, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
65.000 126.2.CBRL4QHC065000 NA NA NA NA NA 0.7 NA NA
70.000 126.2.CBRL4QHC070000 NA NA NA NA NA 0.75 NA NA
75.000 126.2.CBRL4QHC075000 0.05 +0.05 NA 0.65 NA 0.65 5 5
80.000 126.2.CBRL4QHC080000 0.23 +0.23 NA 0.25 NA 0.25 1 2
85.000 126.2.CBRL4QHC085000 0.10 -0.28 -73.68% 0.3 0.050 0.3 3 30
90.000 126.2.CBRL4QHC090000 0.40 -0.30 -42.86% 0.5 0.350 0.5 165 186
95.000 126.2.CBRL4QHC095000 1.50 unch unch 1.65 1.450 1.65 10 248
100.000 126.2.CBRL4QHC100000 5.20 +0.40 +8.33% 0.91 4.000 5 6 98
105.000 126.2.CBRL4QHC105000 9.30 -0.77 -7.65% 0.71 8.200 9.8 18 52
110.000 126.2.CBRL4QHC110000 13.52 -0.15 -1.10% 1.51 12.000 15.6 3 3
115.000 126.2.CBRL4QHC115000 NA NA NA NA 17.000 20.6 NA NA
120.000 126.2.CBRL4QHC120000 NA NA NA NA 22.000 25.7 NA NA
125.000 126.2.CBRL4QHC125000 NA NA NA NA 26.900 30.7 NA NA
130.000 126.2.CBRL4QHC130000 NA NA NA NA 31.800 35.6 NA NA
135.000 126.2.CBRL4QHC135000 NA NA NA NA 36.800 40.7 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 7:15 AM ET