79.59 Up +0.07 +0.09%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
55.000 126.2.DIS4DPC055000 NA NA NA NA 23.350 25.2 NA NA
60.000 126.2.DIS4DPC060000 19.50 unch unch 0.06 19.450 19.65 88 141
65.000 126.2.DIS4DPC065000 NA NA NA NA 13.900 15.25 NA NA
67.500 126.2.DIS4DPC067500 11.00 -1.75 -13.73% 0.26 11.600 12.35 1 2
68.000 126.2.DIS4DPC068000 NA NA NA NA 10.900 12.15 NA NA
69.000 126.2.DIS4DPC069000 10.35 +10.35 NA 0.26 10.100 10.85 26 26
69.500 126.2.DIS4DPC069500 NA NA NA NA 9.600 10.15 NA NA
70.000 126.2.DIS4DPC070000 9.65 +0.35 +3.76% 0.06 9.400 9.65 22 76
70.500 126.2.DIS4DPC070500 NA NA NA NA 8.500 9.45 NA NA
71.000 126.2.DIS4DPC071000 NA NA NA NA 8.000 8.85 NA NA
71.500 126.2.DIS4DPC071500 6.85 -1.65 -19.41% 0.26 7.600 8.35 20 58
72.000 126.2.DIS4DPC072000 NA NA NA NA 7.200 7.75 NA NA
72.500 126.2.DIS4DPC072500 NA NA NA NA 6.700 7.25 NA NA
73.000 126.2.DIS4DPC073000 NA NA NA NA 6.200 6.75 NA NA
73.500 126.2.DIS4DPC073500 6.20 -1.96 -24.02% 0.16 5.700 6.25 1 1
74.000 126.2.DIS4DPC074000 6.05 +2.30 +61.33% 0.06 5.200 5.65 10 35
74.500 126.2.DIS4DPC074500 5.15 +0.30 +6.19% 0.16 4.750 5.25 2 35
75.000 126.2.DIS4DPC075000 4.65 +1.73 +59.25% 0.16 4.200 4.75 10 55
76.000 126.2.DIS4DPC076000 3.08 +0.90 +41.28% 0.06 3.250 3.65 2 70
77.000 126.2.DIS4DPC077000 2.50 +0.30 +13.64% 0.15 2.280 2.74 37 194
78.000 126.2.DIS4DPC078000 1.42 -0.48 -25.26% 0.07 1.340 1.66 11 294
79.000 126.2.DIS4DPC079000 0.70 -0.11 -13.58% 0.16 0.700 0.75 148 519
80.000 126.2.DIS4DPC080000 0.14 -0.15 -51.72% 0.16 0.140 0.16 518 1,896
81.000 126.2.DIS4DPC081000 0.04 -0.04 -50.00% 0.06 0.010 0.06 16 2,566
82.000 126.2.DIS4DPC082000 0.02 -0.04 -66.67% 0.04 0.010 0.04 15 1,054
83.000 126.2.DIS4DPC083000 0.01 -0.03 -75.00% 0.03 NA 0.03 5 1,141
84.000 126.2.DIS4DPC084000 0.04 -0.02 -33.33% 0.02 NA 0.02 6 942
85.000 126.2.DIS4DPC085000 0.01 -0.04 -80.00% 0.03 NA 0.03 3 777
86.000 126.2.DIS4DPC086000 0.03 -0.09 -75.00% 0.02 NA 0.02 25 331
87.000 126.2.DIS4DPC087000 0.12 -0.10 -45.45% 0.02 NA 0.02 4 79
88.000 126.2.DIS4DPC088000 0.02 -0.12 -85.71% 0.02 NA 0.02 10 18
89.000 126.2.DIS4DPC089000 0.01 -0.02 -66.67% 0.02 NA 0.02 50 267
90.000 126.2.DIS4DPC090000 0.07 -0.02 -22.22% 0.01 NA 0.01 25 76
91.000 126.2.DIS4DPC091000 0.15 +0.15 NA 0.02 NA 0.02 1 1
92.000 126.2.DIS4DPC092000 NA NA NA NA NA 0.02 NA NA
93.000 126.2.DIS4DPC093000 NA NA NA NA NA 0.02 NA NA
94.000 126.2.DIS4DPC094000 0.06 +0.06 NA 0.02 NA 0.02 15 15
95.000 126.2.DIS4DPC095000 NA NA NA NA NA 0.02 NA NA
96.000 126.2.DIS4DPC096000 NA NA NA NA NA 0.02 NA NA
100.000 126.2.DIS4DPC100000 NA NA NA NA NA 0.02 NA NA
APRIL 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
55.000 126.2.DIS4PPC055000 NA NA NA NA NA 0.02 NA NA
60.000 126.2.DIS4PPC060000 0.03 unch unch 0.01 NA 0.01 22 64
65.000 126.2.DIS4PPC065000 0.03 +0.03 NA 0.01 NA 0.01 12 12
67.500 126.2.DIS4PPC067500 0.02 -0.13 -86.67% 0.02 NA 0.02 1 11
68.000 126.2.DIS4PPC068000 0.02 +0.02 NA 0.02 NA 0.02 1 1
69.000 126.2.DIS4PPC069000 0.02 -0.04 -66.67% 0.02 NA 0.02 21 25
69.500 126.2.DIS4PPC069500 0.02 -0.12 -85.71% 0.02 NA 0.02 3 4
70.000 126.2.DIS4PPC070000 0.01 -0.03 -75.00% 0.01 NA 0.01 97 107
70.500 126.2.DIS4PPC070500 0.01 +0.01 NA 0.02 NA 0.02 3 3
71.000 126.2.DIS4PPC071000 0.02 -0.14 -87.50% 0.01 NA 0.01 5 56
71.500 126.2.DIS4PPC071500 0.02 -0.01 -33.33% 0.02 NA 0.02 9 265
72.000 126.2.DIS4PPC072000 0.09 -0.08 -47.06% 0.02 NA 0.02 30 156
72.500 126.2.DIS4PPC072500 0.01 -0.05 -83.33% 0.03 NA 0.03 10 254
73.000 126.2.DIS4PPC073000 0.32 +0.20 +166.67% 0.03 NA 0.03 166 189
73.500 126.2.DIS4PPC073500 0.01 unch unch 0.02 NA 0.02 1 705
74.000 126.2.DIS4PPC074000 0.07 -0.31 -81.58% 0.03 NA 0.03 86 370
74.500 126.2.DIS4PPC074500 0.08 -0.08 -50.00% 0.03 NA 0.03 100 243
75.000 126.2.DIS4PPC075000 0.01 -0.07 -87.50% 0.04 NA 0.04 30 230
76.000 126.2.DIS4PPC076000 0.01 -0.03 -75.00% 0.02 NA 0.02 1 429
77.000 126.2.DIS4PPC077000 0.03 -0.03 -50.00% 0.05 NA 0.05 3 1,302
78.000 126.2.DIS4PPC078000 0.05 -0.11 -68.75% 0.05 0.040 0.05 11 771
79.000 126.2.DIS4PPC079000 0.11 -0.25 -69.44% 0.15 0.120 0.15 69 586
80.000 126.2.DIS4PPC080000 0.54 -0.12 -18.18% 0.19 0.560 0.6 21 302
81.000 126.2.DIS4PPC081000 1.50 unch unch 0.18 1.310 1.59 24 211
82.000 126.2.DIS4PPC082000 2.70 -1.50 -35.71% 0.35 2.300 2.76 3 119
83.000 126.2.DIS4PPC083000 3.50 -0.15 -4.11% 0.39 3.300 3.8 1 44
84.000 126.2.DIS4PPC084000 5.45 +1.89 +53.09% 0.39 4.250 4.8 5 5
85.000 126.2.DIS4PPC085000 4.98 -2.93 -37.04% 0.39 5.250 5.8 5 5
86.000 126.2.DIS4PPC086000 NA NA NA NA 6.250 6.8 NA NA
87.000 126.2.DIS4PPC087000 7.25 +7.25 NA 0.39 7.250 7.8 16 16
88.000 126.2.DIS4PPC088000 8.05 +8.05 NA 0.49 7.850 8.9 6 6
89.000 126.2.DIS4PPC089000 NA NA NA NA 8.850 9.95 NA NA
90.000 126.2.DIS4PPC090000 7.40 +7.40 NA 0.54 9.750 10.95 8 4
91.000 126.2.DIS4PPC091000 NA NA NA NA 10.850 12 NA NA
92.000 126.2.DIS4PPC092000 NA NA NA NA 11.800 13.1 NA NA
93.000 126.2.DIS4PPC093000 NA NA NA NA 12.800 14.1 NA NA
94.000 126.2.DIS4PPC094000 NA NA NA NA 13.800 15.1 NA NA
95.000 126.2.DIS4PPC095000 NA NA NA NA 14.800 16.1 NA NA
96.000 126.2.DIS4PPC096000 NA NA NA NA 15.850 16.6 NA NA
100.000 126.2.DIS4PPC100000 NA NA NA NA 19.850 21.05 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 11:21 PM ET