70.08 Up +0.43 +0.62%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 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.ESRX4H1C050000 NA NA NA NA 19.150 20.05 NA NA
52.500 126.2.ESRX4H1C052500 NA NA NA NA 16.650 17.85 NA NA
55.000 126.2.ESRX4H1C055000 NA NA NA NA 14.150 15.2 NA NA
57.500 126.2.ESRX4H1C057500 NA NA NA NA 11.650 12.7 NA NA
58.000 126.2.ESRX4H1C058000 NA NA NA NA 11.150 12.2 NA NA
58.500 126.2.ESRX4H1C058500 NA NA NA NA 10.700 11.7 NA NA
59.000 126.2.ESRX4H1C059000 8.00 +0.88 +12.36% 0.37 10.200 11.45 5 35
59.500 126.2.ESRX4H1C059500 NA NA NA NA 9.850 10.55 NA NA
60.000 126.2.ESRX4H1C060000 5.90 -0.30 -4.84% 0.12 9.350 10.2 4 2
60.500 126.2.ESRX4H1C060500 NA NA NA NA 8.850 9.7 NA NA
61.000 126.2.ESRX4H1C061000 5.45 -1.40 -20.44% -0.28 8.350 8.8 12 1
61.500 126.2.ESRX4H1C061500 NA NA NA NA 7.800 8.7 NA NA
62.000 126.2.ESRX4H1C062000 8.05 +2.25 +38.79% 0.12 7.350 8.2 2 35
62.500 126.2.ESRX4H1C062500 4.15 -1.15 -21.70% 0.02 6.850 7.6 4 14
63.000 126.2.ESRX4H1C063000 4.20 -0.85 -16.83% 0.12 6.350 7.2 10 10
63.500 126.2.ESRX4H1C063500 4.35 +0.05 +1.16% 0.12 5.850 6.7 21 22
64.000 126.2.ESRX4H1C064000 3.90 +1.18 +43.38% 0.12 5.350 6.2 19 24
64.500 126.2.ESRX4H1C064500 2.93 +0.54 +22.59% 0.12 4.900 5.7 5 91
65.000 126.2.ESRX4H1C065000 4.73 -1.02 -17.74% 0.02 4.400 5.1 10 41
65.500 126.2.ESRX4H1C065500 4.18 +1.94 +86.61% 0.12 3.900 4.7 3 143
66.000 126.2.ESRX4H1C066000 3.86 -0.19 -4.69% 0.12 3.400 4.2 10 743
66.500 126.2.ESRX4H1C066500 3.62 +0.25 +7.42% 0.07 2.900 3.65 11 564
67.000 126.2.ESRX4H1C067000 3.13 -0.07 -2.19% 0.17 2.390 3.25 100 461
67.500 126.2.ESRX4H1C067500 2.18 +0.01 +0.46% 0.15 2.000 2.73 4 805
68.000 126.2.ESRX4H1C068000 1.99 +0.39 +24.38% 0.07 1.870 2.15 21 673
68.500 126.2.ESRX4H1C068500 1.21 +0.01 +0.83% -0.35 0.980 1.23 4 507
69.000 126.2.ESRX4H1C069000 1.10 +0.30 +37.50% 0.02 0.750 1.1 46 258
69.500 126.2.ESRX4H1C069500 0.38 -0.88 -69.84% 0.09 0.390 0.67 12 306
70.000 126.2.ESRX4H1C070000 0.22 +0.05 +29.41% 0.14 0.150 0.22 486 1,372
70.500 126.2.ESRX4H1C070500 0.05 -0.13 -72.22% 0.11 0.010 0.11 5 188
71.000 126.2.ESRX4H1C071000 0.05 -0.26 -83.87% 0.12 NA 0.12 21 588
71.500 126.2.ESRX4H1C071500 0.01 -0.01 -50.00% 0.13 NA 0.13 6 602
72.000 126.2.ESRX4H1C072000 0.02 -0.09 -81.82% 0.14 0.010 0.14 35 757
72.500 126.2.ESRX4H1C072500 0.04 -0.16 -80.00% 0.14 NA 0.14 15 134
73.000 126.2.ESRX4H1C073000 0.01 -0.07 -87.50% 0.14 NA 0.14 13 106
73.500 126.2.ESRX4H1C073500 0.11 +0.11 NA 0.14 NA 0.14 13 13
74.000 126.2.ESRX4H1C074000 0.10 +0.03 +42.86% 0.14 NA 0.14 16 32
74.500 126.2.ESRX4H1C074500 0.07 +0.07 NA 0.19 NA 0.19 98 97
75.000 126.2.ESRX4H1C075000 0.03 -0.04 -57.14% 0.14 NA 0.14 11 19
76.000 126.2.ESRX4H1C076000 0.08 +0.08 NA 0.14 NA 0.14 7 7
77.000 126.2.ESRX4H1C077000 NA NA NA NA NA 0.14 20 10
78.000 126.2.ESRX4H1C078000 NA NA NA NA NA 0.14 NA NA
79.000 126.2.ESRX4H1C079000 NA NA NA NA NA 0.14 NA NA
80.000 126.2.ESRX4H1C080000 NA NA NA NA NA 0.14 NA NA
81.000 126.2.ESRX4H1C081000 NA NA NA NA NA 0.14 NA NA
82.000 126.2.ESRX4H1C082000 NA NA NA NA NA 0.14 NA NA
85.000 126.2.ESRX4H1C085000 NA NA NA NA NA 0.14 NA NA
AUGUST 1, 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.ESRX4T1C050000 NA NA NA NA NA 0.14 NA NA
52.500 126.2.ESRX4T1C052500 NA NA NA NA NA 0.14 NA NA
55.000 126.2.ESRX4T1C055000 0.09 +0.06 +200.00% 0.14 NA 0.14 6 12
57.500 126.2.ESRX4T1C057500 NA NA NA NA NA 0.14 NA NA
58.000 126.2.ESRX4T1C058000 0.09 +0.09 NA 0.14 NA 0.14 20 20
58.500 126.2.ESRX4T1C058500 NA NA NA NA NA 0.14 NA NA
59.000 126.2.ESRX4T1C059000 0.02 -0.07 -77.78% 0.11 NA 0.11 11 109
59.500 126.2.ESRX4T1C059500 0.01 -0.22 -95.65% 0.01 NA 0.01 6 6
60.000 126.2.ESRX4T1C060000 0.01 -0.06 -85.71% 0.01 NA 0.01 10 91
60.500 126.2.ESRX4T1C060500 0.01 -0.08 -88.89% 0.14 NA 0.14 8 34
61.000 126.2.ESRX4T1C061000 0.02 -0.01 -33.33% 0.02 NA 0.02 33 112
61.500 126.2.ESRX4T1C061500 0.02 -0.16 -88.89% 0.02 NA 0.02 1 266
62.000 126.2.ESRX4T1C062000 0.01 -0.01 -50.00% 0.02 NA 0.02 8 660
62.500 126.2.ESRX4T1C062500 0.03 +0.01 +50.00% 0.03 NA 0.03 1 180
63.000 126.2.ESRX4T1C063000 0.03 +0.01 +50.00% 0.04 NA 0.04 321 556
63.500 126.2.ESRX4T1C063500 0.04 -0.01 -20.00% 0.06 NA 0.06 97 627
64.000 126.2.ESRX4T1C064000 0.01 -0.02 -66.67% 0.06 NA 0.06 5 2,169
64.500 126.2.ESRX4T1C064500 0.01 -0.03 -75.00% 0.14 0.010 0.14 18 3,565
65.000 126.2.ESRX4T1C065000 0.04 +0.02 +100.00% 0.14 NA 0.14 14 4,624
65.500 126.2.ESRX4T1C065500 0.02 -0.01 -33.33% 0.05 NA 0.05 7 1,804
66.000 126.2.ESRX4T1C066000 0.05 +0.03 +150.00% 0.11 NA 0.11 10 1,652
66.500 126.2.ESRX4T1C066500 0.09 -1.08 -92.31% 0.16 0.010 0.16 27 1,929
67.000 126.2.ESRX4T1C067000 0.01 -0.02 -66.67% 0.15 NA 0.15 4 1,035
67.500 126.2.ESRX4T1C067500 0.19 +0.13 +216.67% 0.18 NA 0.18 2 572
68.000 126.2.ESRX4T1C068000 0.09 -1.81 -95.26% 0.21 NA 0.21 62 131
68.500 126.2.ESRX4T1C068500 0.07 -2.12 -96.80% 0.19 NA 0.19 293 239
69.000 126.2.ESRX4T1C069000 0.08 -0.02 -20.00% 0.24 0.010 0.24 23 58
69.500 126.2.ESRX4T1C069500 0.19 +0.04 +26.67% 0.31 0.030 0.31 291 466
70.000 126.2.ESRX4T1C070000 0.50 +0.37 +284.62% 0.34 0.240 0.34 364 267
70.500 126.2.ESRX4T1C070500 0.44 -0.26 -37.14% 0.41 0.410 0.83 5 469
71.000 126.2.ESRX4T1C071000 0.55 +0.55 NA 0.64 0.850 1.56 272 162
71.500 126.2.ESRX4T1C071500 1.06 -3.69 -77.68% 0.66 1.270 2.08 20 38
72.000 126.2.ESRX4T1C072000 0.90 -5.25 -85.37% 0.71 1.770 2.63 200 202
72.500 126.2.ESRX4T1C072500 3.00 +3.00 NA 0.73 2.410 3.15 4 4
73.000 126.2.ESRX4T1C073000 7.29 +3.13 +75.24% 0.73 2.770 3.65 1 1
73.500 126.2.ESRX4T1C073500 NA NA NA NA 3.250 4.15 NA NA
74.000 126.2.ESRX4T1C074000 NA NA NA NA 3.750 4.65 NA NA
74.500 126.2.ESRX4T1C074500 NA NA NA NA 4.250 5.15 NA NA
75.000 126.2.ESRX4T1C075000 7.87 +7.87 NA 0.78 4.800 5.7 1 1
76.000 126.2.ESRX4T1C076000 NA NA NA NA 5.800 6.7 NA NA
77.000 126.2.ESRX4T1C077000 NA NA NA NA 6.800 7.7 NA NA
78.000 126.2.ESRX4T1C078000 NA NA NA NA 7.800 8.7 NA NA
79.000 126.2.ESRX4T1C079000 NA NA NA NA 8.800 9.7 NA NA
80.000 126.2.ESRX4T1C080000 NA NA NA NA 9.600 10.85 NA NA
81.000 126.2.ESRX4T1C081000 NA NA NA NA 10.950 11.85 NA NA
82.000 126.2.ESRX4T1C082000 NA NA NA NA 11.950 12.85 NA NA
85.000 126.2.ESRX4T1C085000 NA NA NA NA 14.800 15.85 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 9:57 AM ET