77.66 Up +0.04 +0.05%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
35.000 126.2.DIS4DJC035000 NA NA NA NA 40.400 44.35 NA NA
40.000 126.2.DIS4DJC040000 40.50 +1.36 +3.47% 0.29 36.850 37.95 1 22
42.500 126.2.DIS4DJC042500 NA NA NA NA 32.950 36.35 NA NA
45.000 126.2.DIS4DJC045000 25.86 +6.96 +36.83% 0.59 30.900 33.25 22 11
47.500 126.2.DIS4DJC047500 27.90 -1.00 -3.46% 0.19 29.600 30.35 2 12
50.000 126.2.DIS4DJC050000 27.20 -2.00 -6.85% 0.34 27.100 28 1 101
52.500 126.2.DIS4DJC052500 27.80 +8.70 +45.55% 0.09 24.600 25.25 4 22
55.000 126.2.DIS4DJC055000 22.30 +0.05 +0.22% 0.19 22.100 22.85 3 114
57.500 126.2.DIS4DJC057500 21.25 -0.50 -2.30% 0.09 19.600 20.25 15 41
60.000 126.2.DIS4DJC060000 17.80 +0.35 +2.01% 0.09 17.400 17.75 29 432
62.500 126.2.DIS4DJC062500 14.10 -1.01 -6.68% 0.09 14.600 15.25 9 716
65.000 126.2.DIS4DJC065000 12.62 +0.09 +0.72% 0.09 12.500 12.75 16 4,655
67.500 126.2.DIS4DJC067500 9.00 -0.60 -6.25% 0.09 9.650 10.25 76 1,882
70.000 126.2.DIS4DJC070000 7.33 -0.07 -0.95% 0.14 7.100 7.8 81 4,956
70.500 126.2.DIS4DJC070500 6.60 +6.60 NA 0.34 6.600 7.5 3 3
71.000 126.2.DIS4DJC071000 NA NA NA NA 5.300 7.3 NA NA
71.500 126.2.DIS4DJC071500 7.55 +7.55 NA 0.34 5.600 6.5 1 1
72.000 126.2.DIS4DJC072000 NA NA NA NA 4.300 6.1 NA NA
72.500 126.2.DIS4DJC072500 4.90 +0.01 +0.20% 0.09 4.650 5.25 190 3,592
73.000 126.2.DIS4DJC073000 4.30 +4.30 NA 0.29 4.150 4.95 71 NA
73.500 126.2.DIS4DJC073500 3.90 -0.10 -2.50% 0.14 3.650 4.3 60 2
74.000 126.2.DIS4DJC074000 NA NA NA NA 3.100 3.95 NA NA
74.500 126.2.DIS4DJC074500 2.93 -0.47 -13.82% 0.14 3.000 3.3 6 11
75.000 126.2.DIS4DJC075000 2.66 +0.29 +12.24% 0.11 2.520 2.77 2,366 4,153
76.000 126.2.DIS4DJC076000 1.32 -0.32 -19.51% 0.15 1.670 1.81 186 108
77.500 126.2.DIS4DJC077500 0.67 -0.10 -12.99% 0.53 0.660 0.69 741 3,646
79.000 126.2.DIS4DJC079000 0.21 -0.03 -12.50% 0.22 0.190 0.22 325 1,371
80.000 126.2.DIS4DJC080000 0.11 -0.05 -31.25% 0.12 0.090 0.12 949 11,985
81.000 126.2.DIS4DJC081000 0.05 -0.04 -44.44% 0.07 0.040 0.07 3 375
82.500 126.2.DIS4DJC082500 0.06 -0.01 -14.29% 0.06 0.030 0.06 117 13,453
84.000 126.2.DIS4DJC084000 0.02 -0.04 -66.67% 0.03 0.020 0.03 105 49
85.000 126.2.DIS4DJC085000 0.01 -0.04 -80.00% 0.02 0.010 0.02 32 11,297
86.000 126.2.DIS4DJC086000 0.06 +0.06 NA 0.03 NA 0.03 20 20
87.500 126.2.DIS4DJC087500 0.01 -0.02 -66.67% 0.03 NA 0.03 4 1,961
89.000 126.2.DIS4DJC089000 0.01 -0.04 -80.00% 0.02 NA 0.02 20 42
90.000 126.2.DIS4DJC090000 0.04 unch unch 0.02 NA 0.02 47 653
91.000 126.2.DIS4DJC091000 0.04 +0.04 NA 0.02 NA 0.02 50 50
92.500 126.2.DIS4DJC092500 0.01 -0.01 -50.00% 0.01 NA 0.01 6 2,273
94.000 126.2.DIS4DJC094000 0.03 +0.03 NA 0.02 NA 0.02 11 11
95.000 126.2.DIS4DJC095000 0.03 +0.03 NA 0.02 NA 0.02 39 39
96.000 126.2.DIS4DJC096000 0.03 +0.03 NA 0.02 NA 0.02 16 16
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
35.000 126.2.DIS4PJC035000 0.09 unch unch 0.02 NA 0.02 76 245
40.000 126.2.DIS4PJC040000 0.02 -0.02 -50.00% 0.02 NA 0.02 10 189
42.500 126.2.DIS4PJC042500 0.02 -0.02 -50.00% 0.02 NA 0.02 5 325
45.000 126.2.DIS4PJC045000 0.02 -0.02 -50.00% 0.02 NA 0.02 5 434
47.500 126.2.DIS4PJC047500 0.05 -0.07 -58.33% 0.02 NA 0.02 29 628
50.000 126.2.DIS4PJC050000 0.01 -0.02 -66.67% 0.02 NA 0.02 5 527
52.500 126.2.DIS4PJC052500 0.03 unch unch 0.02 NA 0.02 69 560
55.000 126.2.DIS4PJC055000 0.01 -0.01 -50.00% 0.01 NA 0.01 72 1,549
57.500 126.2.DIS4PJC057500 0.01 unch unch 0.01 NA 0.01 2 1,681
60.000 126.2.DIS4PJC060000 0.01 unch unch 0.01 NA 0.01 285 3,792
62.500 126.2.DIS4PJC062500 0.01 unch unch 0.01 NA 0.01 29 5,390
65.000 126.2.DIS4PJC065000 0.01 -0.01 -50.00% 0.01 NA 0.01 6 4,261
67.500 126.2.DIS4PJC067500 0.01 unch unch 0.01 NA 0.01 138 1,531
70.000 126.2.DIS4PJC070000 0.03 +0.01 +50.00% 0.04 NA 0.04 19 7,229
70.500 126.2.DIS4PJC070500 NA NA NA NA NA 0.06 NA NA
71.000 126.2.DIS4PJC071000 NA NA NA NA NA 0.07 NA NA
71.500 126.2.DIS4PJC071500 NA NA NA NA NA 0.08 NA NA
72.000 126.2.DIS4PJC072000 0.10 +0.10 NA 0.06 0.010 0.06 10 10
72.500 126.2.DIS4PJC072500 0.03 -0.01 -25.00% 0.05 0.010 0.05 20 6,017
73.000 126.2.DIS4PJC073000 0.10 +0.10 NA 0.08 0.010 0.08 25 25
73.500 126.2.DIS4PJC073500 0.15 +0.02 +15.38% 0.08 0.010 0.08 36 41
74.000 126.2.DIS4PJC074000 0.07 -0.02 -22.22% 0.08 0.040 0.08 89 30
74.500 126.2.DIS4PJC074500 0.12 -0.14 -53.85% 0.1 0.050 0.1 5 77
75.000 126.2.DIS4PJC075000 0.10 -0.03 -23.08% 0.1 0.070 0.1 2,414 6,590
76.000 126.2.DIS4PJC076000 0.17 -0.17 -50.00% 0.17 0.140 0.17 479 2,082
77.500 126.2.DIS4PJC077500 0.57 -0.21 -26.92% 0.55 0.520 0.55 529 5,759
79.000 126.2.DIS4PJC079000 2.50 +0.26 +11.61% 0.39 1.480 1.73 22 112
80.000 126.2.DIS4PJC080000 2.47 -0.27 -9.85% 0.31 2.400 2.65 478 11,478
81.000 126.2.DIS4PJC081000 3.71 +1.36 +57.87% 0.31 3.300 3.65 1 62
82.500 126.2.DIS4PJC082500 5.60 +0.20 +3.70% 0.31 4.850 5.15 5 2,666
84.000 126.2.DIS4PJC084000 NA NA NA NA 5.800 7.75 NA NA
85.000 126.2.DIS4PJC085000 7.77 -0.14 -1.77% 0.26 7.300 7.6 2 794
86.000 126.2.DIS4PJC086000 NA NA NA NA 7.800 9.75 NA NA
87.500 126.2.DIS4PJC087500 8.25 +1.15 +16.20% 1.36 9.550 11.2 11 123
89.000 126.2.DIS4PJC089000 NA NA NA NA 10.750 12.75 NA NA
90.000 126.2.DIS4PJC090000 7.20 -0.20 -2.70% 0.56 12.250 12.9 4 77
91.000 126.2.DIS4PJC091000 NA NA NA NA 12.650 14.7 NA NA
92.500 126.2.DIS4PJC092500 14.75 +3.50 +31.11% 0.56 14.700 15.4 10 78
94.000 126.2.DIS4PJC094000 NA NA NA NA 15.150 17.7 NA NA
95.000 126.2.DIS4PJC095000 NA NA NA NA 16.150 18.75 NA NA
96.000 126.2.DIS4PJC096000 NA NA NA NA 17.250 19.8 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