90.37Up+0.35+0.39%Today's Close  |  90.37 unch unch After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 29, 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.DIS4HTC065000 NA NA NA NA 23.700 26.65 NA NA
70.000 126.2.DIS4HTC070000 20.08 -0.41 -2.00% 0.13 19.900 20.5 1 135
72.000 126.2.DIS4HTC072000 16.46 +3.11 +23.30% 0.33 17.850 18.7 2 29
73.000 126.2.DIS4HTC073000 NA NA NA NA 16.850 17.5 NA NA
74.000 126.2.DIS4HTC074000 NA NA NA NA 15.850 16.5 NA NA
74.500 126.2.DIS4HTC074500 NA NA NA NA 15.350 16 NA NA
75.000 126.2.DIS4HTC075000 15.45 +0.26 +1.71% 0.13 14.850 15.5 2 1
76.000 126.2.DIS4HTC076000 NA NA NA NA 13.850 14.5 NA NA
77.000 126.2.DIS4HTC077000 9.25 +9.25 NA 0.13 12.850 13.5 54 54
78.000 126.2.DIS4HTC078000 12.20 unch unch 0.08 12.050 12.45 6 81
79.000 126.2.DIS4HTC079000 8.55 +8.55 NA 0.13 10.850 11.5 1 1
80.000 126.2.DIS4HTC080000 6.85 +0.20 +3.01% 0.13 9.950 10.5 10 27
81.000 126.2.DIS4HTC081000 5.35 +0.50 +10.31% 0.13 8.950 9.5 25 66
82.000 126.2.DIS4HTC082000 8.15 +2.80 +52.34% 0.13 7.950 8.5 4 43
83.000 126.2.DIS4HTC083000 3.75 -0.30 -7.41% 0.13 6.950 7.5 10 69
84.000 126.2.DIS4HTC084000 6.63 +0.71 +11.99% 0.13 5.950 6.5 4 146
85.000 126.2.DIS4HTC085000 5.05 -0.60 -10.62% 0.13 4.950 5.5 12 179
86.000 126.2.DIS4HTC086000 4.17 +0.11 +2.71% 0.13 3.950 4.5 2 197
87.000 126.2.DIS4HTC087000 3.12 -0.63 -16.80% 0.13 2.980 3.5 50 1,221
88.000 126.2.DIS4HTC088000 2.30 +0.26 +12.75% 0.07 2.100 2.44 9 614
89.000 126.2.DIS4HTC089000 1.28 +0.10 +8.47% 0.15 1.040 1.52 1 464
90.000 126.2.DIS4HTC090000 0.48 -0.01 -2.04% 0.19 0.490 0.56 116 1,109
91.000 126.2.DIS4HTC091000 0.07 -0.06 -46.15% 0.11 0.080 0.11 367 1,471
92.000 126.2.DIS4HTC092000 0.03 unch unch 0.03 0.010 0.03 55 809
93.000 126.2.DIS4HTC093000 0.02 unch unch 0.03 0.020 0.03 4 349
94.000 126.2.DIS4HTC094000 0.03 -0.02 -40.00% 0.05 NA 0.05 108 114
95.000 126.2.DIS4HTC095000 NA NA NA NA NA 0.05 NA NA
96.000 126.2.DIS4HTC096000 0.01 -0.02 -66.67% 0.03 NA 0.03 4 4
97.000 126.2.DIS4HTC097000 NA NA NA NA NA 0.05 NA NA
98.000 126.2.DIS4HTC098000 NA NA NA NA NA 0.05 NA NA
99.000 126.2.DIS4HTC099000 NA NA NA NA NA 0.05 NA NA
100.000 126.2.DIS4HTC100000 NA NA NA NA NA 0.05 NA NA
101.000 126.2.DIS4HTC101000 NA NA NA NA NA 0.05 NA NA
102.000 126.2.DIS4HTC102000 NA NA NA NA NA 0.05 NA NA
103.000 126.2.DIS4HTC103000 NA NA NA NA NA 0.05 NA NA
104.000 126.2.DIS4HTC104000 NA NA NA NA NA 0.05 NA NA
105.000 126.2.DIS4HTC105000 NA NA NA NA NA 0.05 NA NA
106.000 126.2.DIS4HTC106000 NA NA NA NA NA 0.05 NA NA
110.000 126.2.DIS4HTC110000 NA NA NA NA NA 0.08 NA NA
115.000 126.2.DIS4HTC115000 NA NA NA NA NA 0.08 NA NA
AUGUST 29, 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.DIS4TTC065000 NA NA NA NA NA 0.09 NA NA
70.000 126.2.DIS4TTC070000 0.02 +0.02 NA 0.06 NA 0.06 31 31
72.000 126.2.DIS4TTC072000 NA NA NA NA NA 0.08 NA NA
73.000 126.2.DIS4TTC073000 0.04 +0.04 NA 0.08 NA 0.08 4 4
74.000 126.2.DIS4TTC074000 NA NA NA NA NA 0.08 NA NA
74.500 126.2.DIS4TTC074500 NA NA NA NA NA 0.08 NA NA
75.000 126.2.DIS4TTC075000 0.04 -0.01 -20.00% 0.08 NA 0.08 4 24
76.000 126.2.DIS4TTC076000 NA NA NA NA NA 0.08 10 10
77.000 126.2.DIS4TTC077000 NA NA NA NA NA 0.09 NA NA
78.000 126.2.DIS4TTC078000 0.02 -0.20 -90.91% 0.03 NA 0.03 16 48
79.000 126.2.DIS4TTC079000 0.02 -0.04 -66.67% 0.03 NA 0.03 1 41
80.000 126.2.DIS4TTC080000 0.02 unch unch 0.01 NA 0.01 1 58
81.000 126.2.DIS4TTC081000 0.01 -0.01 -50.00% 0.07 NA 0.07 10 66
82.000 126.2.DIS4TTC082000 0.04 unch unch 0.07 NA 0.07 30 198
83.000 126.2.DIS4TTC083000 0.07 unch unch 0.04 NA 0.04 5 246
84.000 126.2.DIS4TTC084000 0.03 -0.03 -50.00% 0.04 NA 0.04 4 258
85.000 126.2.DIS4TTC085000 0.03 -0.01 -25.00% 0.02 NA 0.02 1 416
86.000 126.2.DIS4TTC086000 0.04 -0.01 -20.00% 0.05 NA 0.05 4 346
87.000 126.2.DIS4TTC087000 0.02 -0.01 -33.33% 0.07 NA 0.07 4 297
88.000 126.2.DIS4TTC088000 0.06 -0.01 -14.29% 0.05 0.020 0.05 4 306
89.000 126.2.DIS4TTC089000 0.08 -0.05 -38.46% 0.12 0.040 0.12 14 715
90.000 126.2.DIS4TTC090000 0.23 -0.19 -45.24% 0.19 0.150 0.19 364 937
91.000 126.2.DIS4TTC091000 0.85 -0.18 -17.48% 0.39 0.690 1.02 17 192
92.000 126.2.DIS4TTC092000 1.26 -4.44 -77.89% 0.44 1.560 2.07 100 107
93.000 126.2.DIS4TTC093000 7.05 +7.05 NA 0.47 2.540 3.1 71 14
94.000 126.2.DIS4TTC094000 NA NA NA NA 3.550 4.1 NA NA
95.000 126.2.DIS4TTC095000 4.45 +4.45 NA 0.47 4.500 5.1 16 16
96.000 126.2.DIS4TTC096000 NA NA NA NA 5.500 6.1 NA NA
97.000 126.2.DIS4TTC097000 NA NA NA NA 6.500 7.1 NA NA
98.000 126.2.DIS4TTC098000 NA NA NA NA 7.500 8.05 NA NA
99.000 126.2.DIS4TTC099000 NA NA NA NA 8.500 9.05 NA NA
100.000 126.2.DIS4TTC100000 NA NA NA NA 9.500 10.05 NA NA
101.000 126.2.DIS4TTC101000 NA NA NA NA 10.500 11.15 NA NA
102.000 126.2.DIS4TTC102000 NA NA NA NA 11.500 12.15 NA NA
103.000 126.2.DIS4TTC103000 NA NA NA NA 12.500 13.15 NA NA
104.000 126.2.DIS4TTC104000 NA NA NA NA 12.100 14.05 NA NA
105.000 126.2.DIS4TTC105000 NA NA NA NA 13.100 16.25 NA NA
106.000 126.2.DIS4TTC106000 NA NA NA NA 14.100 17.25 NA NA
110.000 126.2.DIS4TTC110000 NA NA NA NA 19.500 20.15 NA NA
115.000 126.2.DIS4TTC115000 NA NA NA NA 24.350 25.25 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 7:08 PM ET