87.85 Down -0.17 -0.19%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
70.000 126.2.EMN4HGC070000 NA NA NA NA 17.600 18.6 NA NA
75.000 126.2.EMN4HGC075000 NA NA NA NA 12.700 13.6 NA NA
77.500 126.2.EMN4HGC077500 11.20 +11.20 NA 0.75 10.300 11.1 10 10
80.000 126.2.EMN4HGC080000 NA NA NA NA 7.900 8.7 15 15
82.500 126.2.EMN4HGC082500 5.70 +1.10 +23.91% 1.06 5.600 6.4 5 72
85.000 126.2.EMN4HGC085000 3.81 +0.41 +12.06% 1.06 3.700 3.9 1 210
87.500 126.2.EMN4HGC087500 2.45 +0.15 +6.52% 1.86 2.100 2.2 6 1,027
90.000 126.2.EMN4HGC090000 1.20 +0.15 +14.29% 1.1 1.000 1.1 24 1,270
92.500 126.2.EMN4HGC092500 0.45 unch unch 0.45 0.350 0.45 2 127
95.000 126.2.EMN4HGC095000 0.45 -0.55 -55.00% 0.15 0.100 0.15 17 52
97.500 126.2.EMN4HGC097500 NA NA NA NA NA 0.1 NA NA
100.000 126.2.EMN4HGC100000 NA NA NA NA NA 0.05 NA NA
105.000 126.2.EMN4HGC105000 NA NA NA NA NA 0.05 NA NA
110.000 126.2.EMN4HGC110000 NA NA NA NA NA 0.05 NA NA
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
70.000 126.2.EMN4TGC070000 NA NA NA NA NA 0.05 NA NA
75.000 126.2.EMN4TGC075000 0.78 +0.78 NA 0.1 NA 0.1 10 10
77.500 126.2.EMN4TGC077500 0.14 -0.11 -44.00% 0.15 0.050 0.15 5 11
80.000 126.2.EMN4TGC080000 0.35 -0.19 -35.19% 0.25 0.150 0.25 16 154
82.500 126.2.EMN4TGC082500 0.45 -0.10 -18.18% 0.5 0.400 0.5 66 165
85.000 126.2.EMN4TGC085000 0.80 -0.05 -5.88% 0.9 0.850 0.9 12 143
87.500 126.2.EMN4TGC087500 1.75 +0.05 +2.94% 1.8 1.700 1.8 3 179
90.000 126.2.EMN4TGC090000 3.40 -0.30 -8.11% 1.05 3.100 3.2 23 126
92.500 126.2.EMN4TGC092500 6.10 -0.60 -8.96% 0.44 4.900 5.1 1 3
95.000 126.2.EMN4TGC095000 7.10 +0.40 +5.97% 0.25 6.600 7.4 1 18
97.500 126.2.EMN4TGC097500 NA NA NA NA 9.000 9.8 NA NA
100.000 126.2.EMN4TGC100000 NA NA NA NA 11.500 12.4 NA NA
105.000 126.2.EMN4TGC105000 NA NA NA NA 16.400 17.2 NA NA
110.000 126.2.EMN4TGC110000 NA NA NA NA 21.100 22.6 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 3:19 PM ET