66.52 Up +0.50 +0.76%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
50.000 126.2.ESRX4GPC050000 NA NA NA NA 16.100 17.05 NA NA
52.500 126.2.ESRX4GPC052500 NA NA NA NA 13.600 14.55 NA NA
55.000 126.2.ESRX4GPC055000 NA NA NA NA 11.100 12.05 NA NA
57.500 126.2.ESRX4GPC057500 NA NA NA NA 8.850 9.35 NA NA
58.500 126.2.ESRX4GPC058500 NA NA NA NA 7.800 8.35 NA NA
59.000 126.2.ESRX4GPC059000 7.00 +7.00 NA 0.33 7.400 7.85 5 5
59.500 126.2.ESRX4GPC059500 6.50 +6.50 NA 0.33 6.800 7.35 5 5
60.000 126.2.ESRX4GPC060000 6.65 +6.65 NA 0.28 6.300 6.8 20 NA
60.500 126.2.ESRX4GPC060500 NA NA NA NA 5.800 6.35 NA NA
61.000 126.2.ESRX4GPC061000 NA NA NA NA 5.000 5.95 NA NA
61.500 126.2.ESRX4GPC061500 NA NA NA NA 4.900 5.25 NA NA
62.000 126.2.ESRX4GPC062000 6.45 +6.45 NA 0.38 4.400 4.9 10 10
62.500 126.2.ESRX4GPC062500 NA NA NA NA 3.550 4.4 NA NA
63.000 126.2.ESRX4GPC063000 NA NA NA NA 3.350 3.85 NA NA
63.500 126.2.ESRX4GPC063500 NA NA NA NA 2.890 3.35 NA NA
64.000 126.2.ESRX4GPC064000 NA NA NA NA 2.390 2.74 NA NA
64.500 126.2.ESRX4GPC064500 1.90 +0.36 +23.38% 0.32 1.910 2.34 4 4
65.000 126.2.ESRX4GPC065000 1.55 +1.01 +187.04% 0.14 1.550 1.66 182 194
65.500 126.2.ESRX4GPC065500 0.83 +0.42 +102.44% 0.15 0.970 1.17 42 334
66.000 126.2.ESRX4GPC066000 0.46 +0.11 +31.43% 0.16 0.590 0.68 129 321
66.500 126.2.ESRX4GPC066500 0.36 +0.23 +176.92% 0.28 0.230 0.3 89 571
67.000 126.2.ESRX4GPC067000 0.11 -0.13 -54.17% 0.13 0.050 0.13 179 376
67.500 126.2.ESRX4GPC067500 0.04 unch unch 0.06 NA 0.06 10 341
68.000 126.2.ESRX4GPC068000 0.03 -0.05 -62.50% 0.05 NA 0.05 50 131
68.500 126.2.ESRX4GPC068500 0.44 -0.13 -22.81% 0.14 NA 0.14 10 178
69.000 126.2.ESRX4GPC069000 0.06 -0.02 -25.00% 0.14 NA 0.14 7 109
69.500 126.2.ESRX4GPC069500 0.31 +0.03 +10.71% 0.15 NA 0.15 10 52
70.000 126.2.ESRX4GPC070000 0.04 -0.15 -78.95% 0.14 NA 0.14 2 272
70.500 126.2.ESRX4GPC070500 1.53 +1.53 NA 0.14 NA 0.14 1 1
71.000 126.2.ESRX4GPC071000 0.42 unch unch 0.15 NA 0.15 2 47
71.500 126.2.ESRX4GPC071500 0.06 -0.30 -83.33% 0.14 NA 0.14 1 10
72.000 126.2.ESRX4GPC072000 0.03 -1.15 -97.46% 0.14 NA 0.14 4 11
72.500 126.2.ESRX4GPC072500 0.04 -0.12 -75.00% 0.14 NA 0.14 10 10
73.000 126.2.ESRX4GPC073000 0.03 unch unch 0.14 NA 0.14 4 30
73.500 126.2.ESRX4GPC073500 0.68 +0.68 NA 0.14 NA 0.14 19 19
74.000 126.2.ESRX4GPC074000 NA NA NA NA NA 0.14 NA NA
74.500 126.2.ESRX4GPC074500 NA NA NA NA NA 0.14 4 4
75.000 126.2.ESRX4GPC075000 NA NA NA NA NA 0.14 NA NA
76.000 126.2.ESRX4GPC076000 NA NA NA NA NA 0.14 NA NA
77.000 126.2.ESRX4GPC077000 0.02 -0.07 -77.78% 0.15 NA 0.15 10 10
78.000 126.2.ESRX4GPC078000 NA NA NA NA NA 0.14 NA NA
79.000 126.2.ESRX4GPC079000 NA NA NA NA NA 0.14 NA NA
80.000 126.2.ESRX4GPC080000 NA NA NA NA NA 0.1 NA NA
81.000 126.2.ESRX4GPC081000 NA NA NA NA NA 0.14 NA NA
84.000 126.2.ESRX4GPC084000 NA NA NA NA NA 0.14 NA NA
85.000 126.2.ESRX4GPC085000 NA NA NA NA NA 0.14 NA NA
JULY 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
50.000 126.2.ESRX4SPC050000 NA NA NA NA NA 0.15 NA NA
52.500 126.2.ESRX4SPC052500 NA NA NA NA NA 0.15 NA NA
55.000 126.2.ESRX4SPC055000 NA NA NA NA NA 0.15 NA NA
57.500 126.2.ESRX4SPC057500 NA NA NA NA NA 0.14 NA NA
58.500 126.2.ESRX4SPC058500 NA NA NA NA NA 0.15 NA NA
59.000 126.2.ESRX4SPC059000 NA NA NA NA NA 0.15 NA NA
59.500 126.2.ESRX4SPC059500 NA NA NA NA NA 0.14 NA NA
60.000 126.2.ESRX4SPC060000 NA NA NA NA NA 0.15 NA NA
60.500 126.2.ESRX4SPC060500 NA NA NA NA NA 0.15 NA NA
61.000 126.2.ESRX4SPC061000 NA NA NA NA NA 0.15 NA NA
61.500 126.2.ESRX4SPC061500 NA NA NA NA NA 0.15 NA NA
62.000 126.2.ESRX4SPC062000 0.02 -0.06 -75.00% 0.15 NA 0.15 1 2
62.500 126.2.ESRX4SPC062500 0.05 +0.05 NA 0.12 NA 0.12 1 1
63.000 126.2.ESRX4SPC063000 0.11 +0.02 +22.22% 0.15 NA 0.15 1 5
63.500 126.2.ESRX4SPC063500 0.08 +0.08 NA 0.12 NA 0.12 1,088 1,088
64.000 126.2.ESRX4SPC064000 0.05 +0.01 +25.00% 0.12 NA 0.12 50 403
64.500 126.2.ESRX4SPC064500 0.01 -0.12 -92.31% 0.12 NA 0.12 10 354
65.000 126.2.ESRX4SPC065000 0.08 -0.17 -68.00% 0.12 NA 0.12 50 308
65.500 126.2.ESRX4SPC065500 0.34 +0.19 +126.67% 0.13 0.010 0.13 57 133
66.000 126.2.ESRX4SPC066000 0.05 -0.29 -85.29% 0.08 0.050 0.08 45 341
66.500 126.2.ESRX4SPC066500 0.15 -0.99 -86.84% 0.22 0.180 0.22 32 172
67.000 126.2.ESRX4SPC067000 0.38 -1.18 -75.64% 0.07 0.480 0.55 115 125
67.500 126.2.ESRX4SPC067500 0.93 -0.93 -50.00% 0.05 0.750 1.03 18 162
68.000 126.2.ESRX4SPC068000 1.44 -0.82 -36.28% 0.05 1.350 1.53 40 240
68.500 126.2.ESRX4SPC068500 2.85 unch unch 0.04 1.630 2.02 3 108
69.000 126.2.ESRX4SPC069000 2.64 -0.66 -20.00% 0.13 2.140 2.61 10 85
69.500 126.2.ESRX4SPC069500 2.90 +1.90 +190.00% 0.22 2.660 3.2 2 12
70.000 126.2.ESRX4SPC070000 4.40 +2.50 +131.58% 0.07 3.150 3.55 2 14
70.500 126.2.ESRX4SPC070500 2.53 +0.15 +6.30% 0.07 3.650 4.05 1 5
71.000 126.2.ESRX4SPC071000 5.04 +1.54 +44.00% 0.07 4.150 4.55 1 8
71.500 126.2.ESRX4SPC071500 1.56 +1.56 NA 0.07 4.650 5.05 3 3
72.000 126.2.ESRX4SPC072000 6.37 +2.43 +61.68% 0.07 5.150 5.55 11 14
72.500 126.2.ESRX4SPC072500 NA NA NA NA 5.650 6.05 NA NA
73.000 126.2.ESRX4SPC073000 4.75 +4.75 NA 0.07 6.150 6.55 10 10
73.500 126.2.ESRX4SPC073500 NA NA NA NA 6.650 7.05 NA NA
74.000 126.2.ESRX4SPC074000 NA NA NA NA 7.150 7.7 NA NA
74.500 126.2.ESRX4SPC074500 NA NA NA NA 7.650 8.2 NA NA
75.000 126.2.ESRX4SPC075000 NA NA NA NA 8.150 8.7 NA NA
76.000 126.2.ESRX4SPC076000 NA NA NA NA 9.150 9.9 NA NA
77.000 126.2.ESRX4SPC077000 NA NA NA NA 9.950 10.9 NA NA
78.000 126.2.ESRX4SPC078000 NA NA NA NA 10.950 11.9 NA NA
79.000 126.2.ESRX4SPC079000 NA NA NA NA 12.050 12.65 NA NA
80.000 126.2.ESRX4SPC080000 NA NA NA NA 12.950 13.9 NA NA
81.000 126.2.ESRX4SPC081000 NA NA NA NA 13.950 14.9 NA NA
84.000 126.2.ESRX4SPC084000 NA NA NA NA 17.050 17.9 NA NA
85.000 126.2.ESRX4SPC085000 NA NA NA NA 17.950 18.9 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 5:01 AM ET