72.29 Down -0.89 -1.22%
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
50.000 126.2.ESRX4DJC050000 NA NA NA NA 21.000 24.2 NA NA
55.000 126.2.ESRX4DJC055000 NA NA NA NA 17.050 18.6 NA 7,088
60.000 126.2.ESRX4DJC060000 NA NA NA NA 11.100 14.6 NA NA
62.500 126.2.ESRX4DJC062500 NA NA NA NA 8.500 12.1 NA NA
64.000 126.2.ESRX4DJC064000 NA NA NA NA 8.000 9.75 NA NA
65.000 126.2.ESRX4DJC065000 7.82 -4.75 -37.79% 0.56 7.050 7.85 10 21
65.500 126.2.ESRX4DJC065500 NA NA NA NA 6.550 8.45 NA NA
66.000 126.2.ESRX4DJC066000 NA NA NA NA 6.050 7.85 NA NA
66.500 126.2.ESRX4DJC066500 NA NA NA NA 5.450 7.4 NA NA
67.000 126.2.ESRX4DJC067000 NA NA NA NA 5.050 6.65 NA NA
67.500 126.2.ESRX4DJC067500 5.63 +1.43 +34.05% 0.56 4.550 5.35 4 12
68.000 126.2.ESRX4DJC068000 NA NA NA NA 4.050 5.5 NA NA
68.500 126.2.ESRX4DJC068500 5.20 +1.65 +46.48% 0.61 3.550 4.4 1 18
69.000 126.2.ESRX4DJC069000 NA NA NA NA 3.050 4.5 NA NA
69.500 126.2.ESRX4DJC069500 3.60 +0.80 +28.57% 0.26 2.680 3.05 2 28
70.000 126.2.ESRX4DJC070000 3.24 +0.86 +36.13% 0.16 2.190 2.45 9 481
70.500 126.2.ESRX4DJC070500 2.39 -0.30 -11.15% 0.52 1.680 2.31 11 30
71.000 126.2.ESRX4DJC071000 2.64 +1.37 +107.87% 0.56 1.090 1.85 61 130
71.500 126.2.ESRX4DJC071500 1.68 +0.76 +82.61% 0.52 0.600 1.31 1 49
72.000 126.2.ESRX4DJC072000 0.48 -0.55 -53.40% 0.19 0.210 0.48 15 39
72.500 126.2.ESRX4DJC072500 0.03 -0.72 -96.00% 0.04 0.010 0.04 268 978
73.000 126.2.ESRX4DJC073000 0.01 -0.31 -96.88% 0.03 0.010 0.03 58 429
73.500 126.2.ESRX4DJC073500 0.01 -0.29 -96.67% 0.05 NA 0.05 3 319
74.000 126.2.ESRX4DJC074000 0.13 -0.17 -56.67% 0.05 NA 0.05 64 313
74.500 126.2.ESRX4DJC074500 0.04 -0.01 -20.00% 0.04 NA 0.04 1 38
75.000 126.2.ESRX4DJC075000 0.03 +0.02 +200.00% 0.01 NA 0.01 61 1,777
76.000 126.2.ESRX4DJC076000 0.01 -0.15 -93.75% 0.05 NA 0.05 5 5
77.500 126.2.ESRX4DJC077500 0.01 -0.03 -75.00% 0.01 NA 0.01 30 1,994
79.000 126.2.ESRX4DJC079000 NA NA NA NA NA 0.15 NA NA
80.000 126.2.ESRX4DJC080000 0.03 +0.01 +50.00% 0.03 NA 0.03 2 1,933
81.000 126.2.ESRX4DJC081000 NA NA NA NA NA 0.15 NA NA
82.500 126.2.ESRX4DJC082500 0.02 unch unch 0.05 NA 0.05 3 191
84.000 126.2.ESRX4DJC084000 NA NA NA NA NA 0.15 NA NA
85.000 126.2.ESRX4DJC085000 0.01 unch unch 0.06 NA 0.06 7 140
87.500 126.2.ESRX4DJC087500 NA NA NA NA NA 0.15 NA NA
90.000 126.2.ESRX4DJC090000 NA NA NA NA NA 0.15 NA NA
APRIL 19, 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.ESRX4PJC050000 0.02 -0.02 -50.00% 0.01 NA 0.01 2 2
55.000 126.2.ESRX4PJC055000 NA NA NA NA NA 0.01 NA NA
60.000 126.2.ESRX4PJC060000 0.13 -0.02 -13.33% 0.01 NA 0.01 64 75
62.500 126.2.ESRX4PJC062500 NA NA NA NA NA 0.01 NA NA
64.000 126.2.ESRX4PJC064000 NA NA NA NA NA 0.02 NA NA
65.000 126.2.ESRX4PJC065000 0.03 -0.03 -50.00% 0.02 NA 0.02 1 77
65.500 126.2.ESRX4PJC065500 NA NA NA NA NA 0.01 NA NA
66.000 126.2.ESRX4PJC066000 NA NA NA NA NA 0.01 NA NA
66.500 126.2.ESRX4PJC066500 NA NA NA NA NA 0.01 NA NA
67.000 126.2.ESRX4PJC067000 NA NA NA NA NA 0.01 NA NA
67.500 126.2.ESRX4PJC067500 0.04 unch unch 0.01 NA 0.01 5 184
68.000 126.2.ESRX4PJC068000 NA NA NA NA NA 0.02 NA NA
68.500 126.2.ESRX4PJC068500 0.19 +0.19 NA 0.02 NA 0.02 15 15
69.000 126.2.ESRX4PJC069000 0.13 +0.13 NA 0.02 NA 0.02 7 19
69.500 126.2.ESRX4PJC069500 0.31 +0.12 +63.16% 0.05 NA 0.05 22 33
70.000 126.2.ESRX4PJC070000 0.01 -0.18 -94.74% 0.05 NA 0.05 12 365
70.500 126.2.ESRX4PJC070500 0.17 -0.08 -32.00% 0.05 NA 0.05 5 60
71.000 126.2.ESRX4PJC071000 0.01 -0.36 -97.30% 0.02 0.010 0.02 10 519
71.500 126.2.ESRX4PJC071500 0.05 -0.02 -28.57% 0.03 NA 0.03 1 21
72.000 126.2.ESRX4PJC072000 0.01 -0.12 -92.31% 0.04 NA 0.04 25 617
72.500 126.2.ESRX4PJC072500 0.22 +0.08 +57.14% 0.08 0.190 0.29 166 1,212
73.000 126.2.ESRX4PJC073000 0.73 +0.49 +204.17% 0.10 0.590 0.81 71 166
73.500 126.2.ESRX4PJC073500 0.90 +0.36 +66.67% 0.10 0.970 1.31 14 235
74.000 126.2.ESRX4PJC074000 1.72 +0.86 +100.00% 0.13 1.550 1.84 8 66
74.500 126.2.ESRX4PJC074500 1.31 +0.20 +18.02% 0.21 1.970 2.42 31 30
75.000 126.2.ESRX4PJC075000 2.57 +0.68 +35.98% 0.11 2.470 2.82 79 2,236
76.000 126.2.ESRX4PJC076000 NA NA NA NA 3.450 3.95 NA NA
77.500 126.2.ESRX4PJC077500 5.20 +0.76 +17.12% 0.14 5.000 5.35 66 874
79.000 126.2.ESRX4PJC079000 NA NA NA NA 5.350 7 NA NA
80.000 126.2.ESRX4PJC080000 7.44 +0.94 +14.46% 0.14 7.350 7.85 2 133
81.000 126.2.ESRX4PJC081000 NA NA NA NA 7.250 9.05 NA NA
82.500 126.2.ESRX4PJC082500 4.65 -0.15 -3.13% 1.29 7.950 11.5 15 18
84.000 126.2.ESRX4PJC084000 NA NA NA NA 9.400 13 NA NA
85.000 126.2.ESRX4PJC085000 NA NA NA NA 10.400 14 NA NA
87.500 126.2.ESRX4PJC087500 NA NA NA NA 12.900 16.4 NA NA
90.000 126.2.ESRX4PJC090000 NA NA NA NA 15.400 19 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 10:44 AM ET