71.43 Up +0.50 +0.70%
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.ESRX4DPC055000 NA NA NA NA 14.900 17.75 NA NA
60.000 126.2.ESRX4DPC060000 NA NA NA NA 10.800 12.05 NA NA
62.500 126.2.ESRX4DPC062500 NA NA NA NA 8.300 9.5 NA NA
65.000 126.2.ESRX4DPC065000 NA NA NA NA 6.150 7 NA NA
65.500 126.2.ESRX4DPC065500 NA NA NA NA 5.700 6.5 NA NA
66.000 126.2.ESRX4DPC066000 NA NA NA NA 5.200 6 NA NA
66.500 126.2.ESRX4DPC066500 NA NA NA NA 4.700 5.5 NA NA
67.000 126.2.ESRX4DPC067000 NA NA NA NA 4.200 5 NA NA
67.500 126.2.ESRX4DPC067500 NA NA NA NA 3.700 4.5 NA NA
68.000 126.2.ESRX4DPC068000 3.62 -1.58 -30.38% 0.42 3.500 3.85 4 4
68.500 126.2.ESRX4DPC068500 NA NA NA NA 2.720 3.5 NA NA
69.000 126.2.ESRX4DPC069000 2.53 +2.53 NA 0.55 2.230 2.98 6 6
69.500 126.2.ESRX4DPC069500 2.25 -0.75 -25.00% 0.56 1.970 2.49 12 1
70.000 126.2.ESRX4DPC070000 NA NA NA NA 1.250 1.99 NA NA
70.500 126.2.ESRX4DPC070500 0.95 +0.95 NA 0.25 1.050 1.18 1 NA
71.000 126.2.ESRX4DPC071000 0.78 +0.27 +52.94% 0.22 0.560 0.65 9 126
71.500 126.2.ESRX4DPC071500 0.47 +0.21 +80.77% 0.34 0.290 0.34 29 18
72.000 126.2.ESRX4DPC072000 0.14 -0.01 -6.67% 0.14 0.100 0.14 56 57
72.500 126.2.ESRX4DPC072500 0.21 -0.03 -12.50% 0.08 0.020 0.08 7 694
73.000 126.2.ESRX4DPC073000 0.19 -0.33 -63.46% 0.18 NA 0.18 26 473
73.500 126.2.ESRX4DPC073500 0.07 -0.27 -79.41% 0.17 NA 0.17 4 153
74.000 126.2.ESRX4DPC074000 0.07 -0.13 -65.00% 0.04 0.020 0.04 17 399
74.500 126.2.ESRX4DPC074500 0.12 -0.28 -70.00% 0.12 NA 0.12 9 178
75.000 126.2.ESRX4DPC075000 0.02 -0.09 -81.82% 0.05 NA 0.05 3 510
76.000 126.2.ESRX4DPC076000 0.01 -0.09 -90.00% 0.15 NA 0.15 10 64
77.000 126.2.ESRX4DPC077000 0.03 -0.04 -57.14% 0.15 NA 0.15 10 162
78.000 126.2.ESRX4DPC078000 0.01 -0.01 -50.00% 0.1 NA 0.1 18 105
79.000 126.2.ESRX4DPC079000 0.09 -0.15 -62.50% 0.14 NA 0.14 1 15
80.000 126.2.ESRX4DPC080000 0.01 -0.18 -94.74% 0.15 NA 0.15 1 40
81.000 126.2.ESRX4DPC081000 0.02 -0.07 -77.78% 0.15 NA 0.15 10 21
82.000 126.2.ESRX4DPC082000 0.05 unch unch 0.15 NA 0.15 11 57
83.000 126.2.ESRX4DPC083000 0.04 +0.01 +33.33% 0.15 NA 0.15 8 24
84.000 126.2.ESRX4DPC084000 NA NA NA NA NA 0.15 NA NA
85.000 126.2.ESRX4DPC085000 NA NA NA NA NA 0.15 NA NA
86.000 126.2.ESRX4DPC086000 NA NA NA NA NA 0.15 NA NA
90.000 126.2.ESRX4DPC090000 NA NA NA NA NA 0.15 NA NA
95.000 126.2.ESRX4DPC095000 NA NA NA NA NA 0.15 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.ESRX4PPC055000 NA NA NA NA NA 0.15 NA NA
60.000 126.2.ESRX4PPC060000 NA NA NA NA NA 0.15 NA NA
62.500 126.2.ESRX4PPC062500 NA NA NA NA NA 0.01 NA NA
65.000 126.2.ESRX4PPC065000 NA NA NA NA NA 0.15 NA NA
65.500 126.2.ESRX4PPC065500 NA NA NA NA NA 0.16 NA NA
66.000 126.2.ESRX4PPC066000 0.10 +0.10 NA 0.15 NA 0.15 2 2
66.500 126.2.ESRX4PPC066500 NA NA NA NA NA 0.16 NA NA
67.000 126.2.ESRX4PPC067000 NA NA NA NA NA 0.16 NA NA
67.500 126.2.ESRX4PPC067500 NA NA NA NA NA 0.16 NA NA
68.000 126.2.ESRX4PPC068000 0.19 +0.19 NA 0.05 NA 0.05 2 2
68.500 126.2.ESRX4PPC068500 NA NA NA NA NA 0.16 NA NA
69.000 126.2.ESRX4PPC069000 0.08 -0.04 -33.33% 0.03 NA 0.03 2 16
69.500 126.2.ESRX4PPC069500 0.09 -0.04 -30.77% 0.12 0.010 0.12 10 115
70.000 126.2.ESRX4PPC070000 0.18 unch unch 0.05 0.010 0.05 16 186
70.500 126.2.ESRX4PPC070500 0.23 +0.06 +35.29% 0.09 0.030 0.09 55 81
71.000 126.2.ESRX4PPC071000 0.12 -0.32 -72.73% 0.17 0.120 0.17 38 219
71.500 126.2.ESRX4PPC071500 0.28 -0.34 -54.84% 0.22 0.240 0.29 40 339
72.000 126.2.ESRX4PPC072000 0.47 -0.53 -53.00% 0.13 0.600 0.7 30 537
72.500 126.2.ESRX4PPC072500 1.16 +0.11 +10.48% -0.01 0.730 1.06 36 669
73.000 126.2.ESRX4PPC073000 1.48 +0.05 +3.50% -0.04 1.190 1.53 38 120
73.500 126.2.ESRX4PPC073500 1.82 +0.74 +68.52% -0.02 1.740 2.05 44 119
74.000 126.2.ESRX4PPC074000 2.98 +1.33 +80.61% 0.03 2.060 2.6 9 62
74.500 126.2.ESRX4PPC074500 3.23 +1.69 +109.74% -0.02 2.540 3.05 2 35
75.000 126.2.ESRX4PPC075000 3.58 +0.09 +2.58% 0.28 3.000 3.85 2 412
76.000 126.2.ESRX4PPC076000 3.49 +1.93 +123.72% 0.23 4.000 4.8 1 14
77.000 126.2.ESRX4PPC077000 5.95 +2.42 +68.56% -0.02 5.150 5.55 3 17
78.000 126.2.ESRX4PPC078000 5.49 +0.05 +0.92% -0.02 6.150 6.55 1 6
79.000 126.2.ESRX4PPC079000 NA NA NA NA 7.000 8.2 NA NA
80.000 126.2.ESRX4PPC080000 NA NA NA NA 8.000 9.2 NA NA
81.000 126.2.ESRX4PPC081000 10.45 +7.03 +205.56% 0.08 9.150 9.65 4 4
82.000 126.2.ESRX4PPC082000 NA NA NA NA 9.200 12.1 NA NA
83.000 126.2.ESRX4PPC083000 NA NA NA NA 10.200 13.1 NA NA
84.000 126.2.ESRX4PPC084000 NA NA NA NA 11.200 14.1 NA NA
85.000 126.2.ESRX4PPC085000 NA NA NA NA 12.200 15.1 NA NA
86.000 126.2.ESRX4PPC086000 NA NA NA NA 12.900 16.1 NA NA
90.000 126.2.ESRX4PPC090000 NA NA NA NA 17.500 20.1 NA NA
95.000 126.2.ESRX4PPC095000 NA NA NA NA 23.000 24.3 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 2:58 AM ET