673.58 Up +13.38 +2.03%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
420.000 126.2.CMG4H1C420000 NA NA NA NA 251.600 255.9 NA NA
425.000 126.2.CMG4H1C425000 NA NA NA NA 246.600 250.9 NA NA
430.000 126.2.CMG4H1C430000 NA NA NA NA 241.600 245.9 NA NA
435.000 126.2.CMG4H1C435000 NA NA NA NA 236.400 240.2 NA NA
440.000 126.2.CMG4H1C440000 NA NA NA NA 231.600 235.9 NA NA
445.000 126.2.CMG4H1C445000 NA NA NA NA 226.600 230.9 NA NA
450.000 126.2.CMG4H1C450000 NA NA NA NA 221.400 225.2 NA NA
455.000 126.2.CMG4H1C455000 NA NA NA NA 215.800 219.7 NA NA
460.000 126.2.CMG4H1C460000 NA NA NA NA 211.000 214.9 NA NA
465.000 126.2.CMG4H1C465000 NA NA NA NA 205.400 209.4 NA NA
470.000 126.2.CMG4H1C470000 NA NA NA NA 200.400 204.4 NA NA
475.000 126.2.CMG4H1C475000 NA NA NA NA 196.600 201.1 NA NA
480.000 126.2.CMG4H1C480000 NA NA NA NA 191.600 195.9 NA NA
485.000 126.2.CMG4H1C485000 NA NA NA NA 186.400 190.2 NA NA
490.000 126.2.CMG4H1C490000 NA NA NA NA 181.600 185.2 NA NA
495.000 126.2.CMG4H1C495000 NA NA NA NA 176.600 180.2 NA NA
500.000 126.2.CMG4H1C500000 159.50 +159.50 NA 1.72 171.600 175.3 2 2
505.000 126.2.CMG4H1C505000 154.30 +154.30 NA 2.32 166.600 170.9 3 3
510.000 126.2.CMG4H1C510000 149.60 +149.60 NA 2.42 161.600 166 1 1
515.000 126.2.CMG4H1C515000 144.40 +70.31 +94.90% 2.22 156.600 160.8 2 7
520.000 126.2.CMG4H1C520000 NA NA NA NA 150.400 154.2 NA NA
525.000 126.2.CMG4H1C525000 NA NA NA NA 145.400 149.2 NA NA
530.000 126.2.CMG4H1C530000 73.27 +6.66 +10.00% 1.72 141.600 145.3 3 4
532.500 126.2.CMG4H1C532500 NA NA NA NA 139.100 143.4 NA NA
535.000 126.2.CMG4H1C535000 NA NA NA NA 136.600 141.1 NA NA
537.500 126.2.CMG4H1C537500 NA NA NA NA 133.200 136.9 NA NA
540.000 126.2.CMG4H1C540000 119.70 +119.70 NA 2.52 131.600 136.1 1 1
542.500 126.2.CMG4H1C542500 64.50 +64.50 NA 2.52 129.100 133.6 4 4
545.000 126.2.CMG4H1C545000 57.53 -1.87 -3.15% 2.62 126.600 131.2 1 1
547.500 126.2.CMG4H1C547500 57.70 +57.70 NA 2.42 124.100 128.5 1 1
550.000 126.2.CMG4H1C550000 122.20 +7.20 +6.26% 2.22 121.600 125.8 1 6
552.500 126.2.CMG4H1C552500 108.53 +1.13 +1.05% 2.72 119.100 123.8 1 2
555.000 126.2.CMG4H1C555000 106.07 +68.07 +179.13% 2.22 116.600 120.8 1 2
557.500 126.2.CMG4H1C557500 NA NA NA NA 114.100 118.8 NA NA
560.000 126.2.CMG4H1C560000 100.22 +3.52 +3.64% 2.42 111.600 116 1 21
562.500 126.2.CMG4H1C562500 95.20 +58.10 +156.60% 2.42 109.100 113.5 1 11
565.000 126.2.CMG4H1C565000 92.80 +92.80 NA 2.42 106.600 111 1 1
567.500 126.2.CMG4H1C567500 90.30 +90.30 NA 2.62 104.100 108.7 2 2
570.000 126.2.CMG4H1C570000 95.25 +60.75 +176.09% 1.22 101.300 104.8 4 3
572.500 126.2.CMG4H1C572500 NA NA NA NA 98.400 101.9 NA NA
575.000 126.2.CMG4H1C575000 82.90 +82.90 NA 1.02 96.100 99.6 1 1
577.500 126.2.CMG4H1C577500 80.10 +52.90 +194.49% 2.42 94.200 98.5 1 2
580.000 126.2.CMG4H1C580000 88.63 +10.73 +13.77% 2.42 91.700 96 2 20
582.500 126.2.CMG4H1C582500 77.50 +3.65 +4.94% 2.42 89.200 93.5 1 3
585.000 126.2.CMG4H1C585000 78.00 +53.03 +212.37% 0.52 85.900 89.1 9 11
587.500 126.2.CMG4H1C587500 79.95 +56.45 +240.21% 1.92 84.200 88 6 10
590.000 126.2.CMG4H1C590000 78.44 +9.29 +13.43% 0.62 80.900 84.2 11 50
592.500 126.2.CMG4H1C592500 81.30 +6.30 +8.40% 0.82 78.400 81.9 2 7
595.000 126.2.CMG4H1C595000 70.00 +50.00 +250.00% 2.12 76.700 80.7 8 26
597.500 126.2.CMG4H1C597500 70.09 +52.91 +307.97% 0.82 73.700 76.9 3 16
600.000 126.2.CMG4H1C600000 62.50 +2.50 +4.17% 1.92 71.700 75.5 8 45
602.500 126.2.CMG4H1C602500 67.27 +9.13 +15.70% 1.92 69.300 73 1 16
605.000 126.2.CMG4H1C605000 55.74 +0.84 +1.53% 1.92 66.800 70.5 1 13
607.500 126.2.CMG4H1C607500 NA NA NA NA 63.600 67.1 NA NA
610.000 126.2.CMG4H1C610000 50.99 -6.51 -11.32% 1.12 61.000 64.7 1 13
612.500 126.2.CMG4H1C612500 NA NA NA NA 59.300 63.4 NA NA
615.000 126.2.CMG4H1C615000 57.60 +45.94 +394.00% 1.92 56.800 60.5 2 3
617.500 126.2.CMG4H1C617500 NA NA NA NA 54.400 58.3 NA NA
620.000 126.2.CMG4H1C620000 50.87 +11.23 +28.33% 2.12 51.900 55.7 11 25
622.500 126.2.CMG4H1C622500 NA NA NA NA 48.800 52.2 NA NA
625.000 126.2.CMG4H1C625000 47.60 +8.71 +22.40% 1.42 47.000 50 12 35
627.500 126.2.CMG4H1C627500 43.90 +10.52 +31.52% 2.12 44.500 48.2 10 10
630.000 126.2.CMG4H1C630000 42.85 +11.45 +36.47% 0.72 42.100 44.3 54 75
632.500 126.2.CMG4H1C632500 30.56 +30.56 NA 2.32 39.700 43.4 1 1
635.000 126.2.CMG4H1C635000 36.18 +6.52 +21.98% 1.52 37.300 40.1 14 50
637.500 126.2.CMG4H1C637500 26.40 +26.40 NA 2.32 34.900 38.4 1 1
640.000 126.2.CMG4H1C640000 32.79 +11.19 +51.81% 1.72 32.400 35.3 52 118
642.500 126.2.CMG4H1C642500 19.15 -2.95 -13.35% 1.42 29.300 32.5 28 20
645.000 126.2.CMG4H1C645000 27.90 +8.88 +46.69% 1.92 27.700 30.5 1 35
647.500 126.2.CMG4H1C647500 NA NA NA NA 24.800 27.6 NA NA
650.000 126.2.CMG4H1C650000 23.70 +8.70 +58.00% 2.92 23.900 26.5 31 173
652.500 126.2.CMG4H1C652500 16.00 +3.60 +29.03% 2.82 21.000 23.9 1 10
655.000 126.2.CMG4H1C655000 19.38 +8.38 +76.18% 3.02 18.800 21.6 11 297
657.500 126.2.CMG4H1C657500 17.46 +7.46 +74.60% 2.92 16.300 19 4 10
660.000 126.2.CMG4H1C660000 16.33 +8.18 +100.37% 3.92 15.200 17.5 75 227
662.500 126.2.CMG4H1C662500 12.80 +5.80 +82.86% 4.22 12.900 15.3 5 27
665.000 126.2.CMG4H1C665000 12.76 +7.06 +123.86% 5.32 13.000 13.9 175 290
667.500 126.2.CMG4H1C667500 11.30 +6.55 +137.89% 6.02 9.900 12.1 44 24
670.000 126.2.CMG4H1C670000 9.77 +4.82 +97.37% 6.32 8.600 9.9 251 100
672.500 126.2.CMG4H1C672500 8.10 +4.63 +133.43% 7.42 7.700 8.5 82 6
675.000 126.2.CMG4H1C675000 6.96 +4.01 +135.93% 7.2 6.400 7.2 156 73
677.500 126.2.CMG4H1C677500 5.89 +3.44 +140.41% 6.2 5.100 6.2 43 4
680.000 126.2.CMG4H1C680000 4.49 +2.79 +164.12% 5.3 4.900 5.3 320 199
682.500 126.2.CMG4H1C682500 3.50 +1.50 +75.00% 4.6 3.500 4.6 97 53
685.000 126.2.CMG4H1C685000 3.58 +2.15 +150.35% 4 2.700 4 295 178
687.500 126.2.CMG4H1C687500 2.20 +1.20 +120.00% 3.2 2.250 3.2 39 11
690.000 126.2.CMG4H1C690000 2.38 +1.39 +140.40% 2.5 1.850 2.5 205 106
692.500 126.2.CMG4H1C692500 NA NA NA NA NA 2.2 NA NA
695.000 126.2.CMG4H1C695000 1.63 +0.95 +139.71% 1.8 1.000 1.8 79 223
697.500 126.2.CMG4H1C697500 1.25 +0.72 +135.85% 1.5 0.850 1.5 9 20
700.000 126.2.CMG4H1C700000 1.05 +0.40 +61.54% 1.15 0.800 1.15 303 245
705.000 126.2.CMG4H1C705000 0.65 +0.65 NA 0.95 NA 0.95 24 NA
710.000 126.2.CMG4H1C710000 0.49 +0.19 +63.33% 0.65 0.300 0.65 69 30
715.000 126.2.CMG4H1C715000 0.35 +0.35 NA 0.6 0.150 0.6 1 NA
720.000 126.2.CMG4H1C720000 0.29 -0.12 -29.27% 0.5 0.200 0.5 25 6
725.000 126.2.CMG4H1C725000 0.40 +0.40 NA 0.5 NA 0.5 2 NA
730.000 126.2.CMG4H1C730000 NA NA NA NA NA 0.45 NA NA
735.000 126.2.CMG4H1C735000 NA NA NA NA NA 0.45 NA NA
740.000 126.2.CMG4H1C740000 0.25 +0.25 NA 0.45 NA 0.45 4 NA
750.000 126.2.CMG4H1C750000 0.03 -0.12 -80.00% 0.25 NA 0.25 2 4
760.000 126.2.CMG4H1C760000 NA NA NA NA NA 0.4 NA NA
770.000 126.2.CMG4H1C770000 NA NA NA NA NA 0.4 NA NA
780.000 126.2.CMG4H1C780000 0.05 unch unch 0.4 NA 0.4 11 13
790.000 126.2.CMG4H1C790000 0.05 unch unch 0.4 NA 0.4 5 5
800.000 126.2.CMG4H1C800000 0.05 unch unch 1.15 NA 1.15 7 7
AUGUST 1, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
420.000 126.2.CMG4T1C420000 NA NA NA NA NA 1.15 NA NA
425.000 126.2.CMG4T1C425000 0.61 +0.61 NA 1.15 NA 1.15 2 2
430.000 126.2.CMG4T1C430000 0.10 +0.10 NA 1.15 NA 1.15 3 3
435.000 126.2.CMG4T1C435000 NA NA NA NA NA 1.15 NA NA
440.000 126.2.CMG4T1C440000 0.10 +0.10 NA 1.15 NA 1.15 4 4
445.000 126.2.CMG4T1C445000 NA NA NA NA NA 0.5 NA NA
450.000 126.2.CMG4T1C450000 0.05 +0.05 NA 0.05 NA 0.05 71 56
455.000 126.2.CMG4T1C455000 0.10 +0.10 NA 0.5 NA 0.5 7 7
460.000 126.2.CMG4T1C460000 NA NA NA NA NA 0.5 NA NA
465.000 126.2.CMG4T1C465000 NA NA NA NA NA 1.15 NA NA
470.000 126.2.CMG4T1C470000 NA NA NA NA NA 0.5 NA NA
475.000 126.2.CMG4T1C475000 NA NA NA NA NA 1.15 NA NA
480.000 126.2.CMG4T1C480000 1.15 +1.15 NA 0.4 NA 0.4 3 3
485.000 126.2.CMG4T1C485000 NA NA NA NA NA 1.15 NA NA
490.000 126.2.CMG4T1C490000 0.10 -1.10 -91.67% 0.7 NA 0.7 1 4
495.000 126.2.CMG4T1C495000 NA NA NA NA NA 1.15 NA NA
500.000 126.2.CMG4T1C500000 0.18 +0.03 +20.00% 0.2 NA 0.2 13 98
505.000 126.2.CMG4T1C505000 2.22 +0.29 +15.03% 0.65 NA 0.65 3 27
510.000 126.2.CMG4T1C510000 0.26 +0.02 +8.33% 0.7 NA 0.7 13 21
515.000 126.2.CMG4T1C515000 0.05 -3.08 -98.40% 1.15 NA 1.15 3 25
520.000 126.2.CMG4T1C520000 0.34 +0.24 +240.00% 1.15 NA 1.15 4 39
525.000 126.2.CMG4T1C525000 0.15 -4.30 -96.63% 0.35 NA 0.35 1 33
530.000 126.2.CMG4T1C530000 0.10 -5.18 -98.11% 1.2 NA 1.2 7 50
532.500 126.2.CMG4T1C532500 5.54 -0.36 -6.10% 1.15 NA 1.15 10 14
535.000 126.2.CMG4T1C535000 1.10 -5.23 -82.62% 1.15 NA 1.15 1 12
537.500 126.2.CMG4T1C537500 NA NA NA NA NA 1.15 NA NA
540.000 126.2.CMG4T1C540000 0.39 +0.29 +290.00% 0.45 NA 0.45 4 56
542.500 126.2.CMG4T1C542500 6.85 +0.65 +10.48% 1.2 NA 1.2 3 21
545.000 126.2.CMG4T1C545000 0.44 +0.22 +100.00% 0.45 NA 0.45 2 40
547.500 126.2.CMG4T1C547500 8.90 +2.20 +32.84% 0.6 NA 0.6 10 21
550.000 126.2.CMG4T1C550000 1.20 +1.05 +700.00% 0.1 NA 0.1 4 47
552.500 126.2.CMG4T1C552500 0.05 -0.06 -54.55% 0.1 NA 0.1 2 4
555.000 126.2.CMG4T1C555000 0.25 -0.36 -59.02% 0.15 NA 0.15 1 12
557.500 126.2.CMG4T1C557500 11.74 +1.14 +10.75% 1.1 NA 1.1 2 3
560.000 126.2.CMG4T1C560000 0.15 -11.61 -98.72% 0.1 NA 0.1 44 55
562.500 126.2.CMG4T1C562500 13.42 +4.62 +52.50% 1.25 NA 1.25 4 6
565.000 126.2.CMG4T1C565000 2.75 -10.26 -78.86% 0.35 NA 0.35 6 23
567.500 126.2.CMG4T1C567500 NA NA NA NA NA 1.25 2 2
570.000 126.2.CMG4T1C570000 0.46 +0.26 +130.00% 0.5 NA 0.5 1 18
572.500 126.2.CMG4T1C572500 14.10 +3.50 +33.02% 0.6 NA 0.6 1 2
575.000 126.2.CMG4T1C575000 0.39 -17.87 -97.86% 0.35 NA 0.35 2 8
577.500 126.2.CMG4T1C577500 0.45 -1.74 -79.45% 0.65 NA 0.65 2 5
580.000 126.2.CMG4T1C580000 0.45 -0.03 -6.25% 0.4 NA 0.4 1 33
582.500 126.2.CMG4T1C582500 20.77 +0.47 +2.32% 0.3 NA 0.3 8 21
585.000 126.2.CMG4T1C585000 0.14 -0.30 -68.18% 0.45 0.050 0.45 10 61
587.500 126.2.CMG4T1C587500 0.12 -0.38 -76.00% 0.25 NA 0.25 117 8
590.000 126.2.CMG4T1C590000 0.16 -0.18 -52.94% 0.7 NA 0.7 30 72
592.500 126.2.CMG4T1C592500 0.17 -1.08 -86.40% 0.7 NA 0.7 55 23
595.000 126.2.CMG4T1C595000 0.22 -0.41 -65.08% 0.5 NA 0.5 30 36
597.500 126.2.CMG4T1C597500 0.40 -28.49 -98.62% 0.55 NA 0.55 56 72
600.000 126.2.CMG4T1C600000 0.15 +0.03 +25.00% 0.5 0.050 0.5 15 77
602.500 126.2.CMG4T1C602500 0.55 -30.44 -98.23% 0.55 NA 0.55 25 26
605.000 126.2.CMG4T1C605000 0.34 -32.11 -98.95% 0.35 NA 0.35 20 21
607.500 126.2.CMG4T1C607500 NA NA NA NA NA 0.35 NA NA
610.000 126.2.CMG4T1C610000 0.25 -0.55 -68.75% 0.2 NA 0.2 17 39
612.500 126.2.CMG4T1C612500 0.05 -0.35 -87.50% 0.45 0.050 0.45 10 26
615.000 126.2.CMG4T1C615000 0.30 -0.30 -50.00% 0.5 NA 0.5 10 47
617.500 126.2.CMG4T1C617500 NA NA NA NA NA 0.65 NA NA
620.000 126.2.CMG4T1C620000 0.22 -0.68 -75.56% 0.3 0.100 0.3 21 29
622.500 126.2.CMG4T1C622500 NA NA NA NA NA 0.4 NA NA
625.000 126.2.CMG4T1C625000 0.30 -0.75 -71.43% 0.35 0.300 0.35 61 91
627.500 126.2.CMG4T1C627500 0.45 -1.18 -72.39% 0.5 0.250 0.5 4 1
630.000 126.2.CMG4T1C630000 0.43 -0.67 -60.91% 0.55 0.450 0.55 44 97
632.500 126.2.CMG4T1C632500 1.30 -0.15 -10.34% 0.9 0.500 0.9 6 9
635.000 126.2.CMG4T1C635000 0.65 -0.68 -51.13% 0.95 0.500 0.95 32 133
637.500 126.2.CMG4T1C637500 1.28 -0.42 -24.71% 1 0.400 1 10 2
640.000 126.2.CMG4T1C640000 0.88 -0.97 -52.43% 1.25 0.750 1.25 140 187
642.500 126.2.CMG4T1C642500 1.15 -1.45 -55.77% 1.4 0.900 1.4 25 17
645.000 126.2.CMG4T1C645000 1.31 -1.49 -53.21% 1.55 1.050 1.55 110 319
647.500 126.2.CMG4T1C647500 1.60 -2.10 -56.76% 1.85 1.150 1.85 294 17
650.000 126.2.CMG4T1C650000 1.70 -2.40 -58.54% 1.75 1.500 1.75 263 197
652.500 126.2.CMG4T1C652500 1.71 -4.18 -70.97% 2.1 1.400 2.1 270 3
655.000 126.2.CMG4T1C655000 2.11 -3.47 -62.19% 2.45 2.150 2.45 79 32
657.500 126.2.CMG4T1C657500 2.69 -3.34 -55.39% 3.3 2.400 3.3 46 15
660.000 126.2.CMG4T1C660000 3.40 -4.29 -55.79% 3.6 3.000 3.6 192 140
662.500 126.2.CMG4T1C662500 5.38 -3.32 -38.16% 4.6 3.500 4.6 16 3
665.000 126.2.CMG4T1C665000 3.90 -6.20 -61.39% 5 3.800 5 70 54
667.500 126.2.CMG4T1C667500 5.50 +5.50 NA 6.2 5.000 6.2 36 NA
670.000 126.2.CMG4T1C670000 6.50 -6.50 -50.00% 6.5 5.900 6.5 173 42
672.500 126.2.CMG4T1C672500 7.89 -5.61 -41.56% 7.3 6.600 7.3 7 NA
675.000 126.2.CMG4T1C675000 8.50 -7.30 -46.20% 7.58 7.200 9 37 5
677.500 126.2.CMG4T1C677500 NA NA NA NA 8.900 10.8 NA NA
680.000 126.2.CMG4T1C680000 11.70 -11.50 -49.57% 6.08 10.800 12.5 15 4
682.500 126.2.CMG4T1C682500 NA NA NA NA 11.800 15.1 NA NA
685.000 126.2.CMG4T1C685000 NA NA NA NA 14.100 16.9 NA NA
687.500 126.2.CMG4T1C687500 NA NA NA NA 16.800 19.3 NA NA
690.000 126.2.CMG4T1C690000 19.41 -13.99 -41.89% 4.28 17.100 20.7 12 1
692.500 126.2.CMG4T1C692500 NA NA NA NA 20.300 22.8 NA NA
695.000 126.2.CMG4T1C695000 NA NA NA NA 21.600 25 NA NA
697.500 126.2.CMG4T1C697500 NA NA NA NA 24.600 27.3 NA NA
700.000 126.2.CMG4T1C700000 32.22 +32.22 NA 3.08 26.600 29.5 2 NA
705.000 126.2.CMG4T1C705000 NA NA NA NA 30.300 34 NA NA
710.000 126.2.CMG4T1C710000 NA NA NA NA 35.000 38.8 NA NA
715.000 126.2.CMG4T1C715000 NA NA NA NA 41.100 44.3 NA NA
720.000 126.2.CMG4T1C720000 NA NA NA NA 45.900 48.9 NA NA
725.000 126.2.CMG4T1C725000 NA NA NA NA 49.600 53.5 NA NA
730.000 126.2.CMG4T1C730000 NA NA NA NA 54.500 58.5 NA NA
735.000 126.2.CMG4T1C735000 NA NA NA NA 60.300 63.7 NA NA
740.000 126.2.CMG4T1C740000 NA NA NA NA 64.000 68.5 NA NA
750.000 126.2.CMG4T1C750000 NA NA NA NA 74.000 78.5 NA NA
760.000 126.2.CMG4T1C760000 NA NA NA NA 84.100 88.5 NA NA
770.000 126.2.CMG4T1C770000 NA NA NA NA 93.900 98.5 NA NA
780.000 126.2.CMG4T1C780000 NA NA NA NA 103.900 108.5 NA NA
790.000 126.2.CMG4T1C790000 NA NA NA NA 115.300 119.1 NA NA
800.000 126.2.CMG4T1C800000 NA NA NA NA 124.800 128.7 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 12:18 AM ET