75.30 Down -0.06 -0.08%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 22, 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.ESRX4HMC055000 NA NA NA NA 20.050 20.6 NA NA
60.000 126.2.ESRX4HMC060000 11.10 +1.20 +12.12% 0.30 15.000 15.6 12 20
61.000 126.2.ESRX4HMC061000 9.70 +9.70 NA 0.30 14.000 14.6 13 13
61.500 126.2.ESRX4HMC061500 10.20 +1.00 +10.87% 0.25 13.450 14.05 4 13
62.000 126.2.ESRX4HMC062000 4.75 +4.75 NA 0.30 13.050 13.6 7 7
62.500 126.2.ESRX4HMC062500 4.10 +4.10 NA 0.35 12.550 13.15 8 8
63.000 126.2.ESRX4HMC063000 8.50 +1.15 +15.65% 0.30 12.050 12.6 20 50
63.500 126.2.ESRX4HMC063500 9.20 +5.85 +174.63% 0.25 11.500 12.05 11 14
64.000 126.2.ESRX4HMC064000 NA NA NA NA 11.000 11.55 NA NA
64.500 126.2.ESRX4HMC064500 3.20 +0.10 +3.23% 0.35 10.550 11.15 8 71
65.000 126.2.ESRX4HMC065000 5.04 +1.59 +46.09% 0.25 10.050 10.55 1 43
65.500 126.2.ESRX4HMC065500 8.40 +5.30 +170.97% 0.25 9.550 10.05 6 41
66.000 126.2.ESRX4HMC066000 4.80 +2.48 +106.90% 0.25 9.050 9.55 27 73
66.500 126.2.ESRX4HMC066500 3.75 -0.16 -4.09% 0.25 8.550 9.05 9 71
67.000 126.2.ESRX4HMC067000 3.30 +1.71 +107.55% 0.25 8.050 8.55 41 42
67.500 126.2.ESRX4HMC067500 4.45 +1.66 +59.50% 0.25 7.550 8.05 15 79
68.000 126.2.ESRX4HMC068000 4.90 +2.05 +71.93% 0.25 7.050 7.55 17 14
68.500 126.2.ESRX4HMC068500 5.40 +3.30 +157.14% 0.25 6.550 7.05 1 28
69.000 126.2.ESRX4HMC069000 2.03 +1.12 +123.08% 0.25 6.050 6.55 35 288
69.500 126.2.ESRX4HMC069500 4.95 +2.80 +130.23% 0.25 5.550 6.05 10 302
70.000 126.2.ESRX4HMC070000 5.12 +0.12 +2.40% 0.15 5.050 5.45 8 270
70.500 126.2.ESRX4HMC070500 3.10 +1.29 +71.27% 0.20 4.550 5 10 213
71.000 126.2.ESRX4HMC071000 1.44 -0.18 -11.11% 0.25 4.050 4.55 16 50
71.500 126.2.ESRX4HMC071500 1.51 +0.58 +62.37% 0.20 3.550 4 27 47
72.000 126.2.ESRX4HMC072000 3.27 +0.37 +12.76% 0.20 3.250 3.5 3 177
72.500 126.2.ESRX4HMC072500 3.05 +0.17 +5.90% 0.25 2.560 3.05 27 65
73.000 126.2.ESRX4HMC073000 2.33 +0.31 +15.35% 0.20 2.230 2.5 255 471
73.500 126.2.ESRX4HMC073500 1.37 +0.45 +48.91% 0.19 1.700 1.99 8 181
74.000 126.2.ESRX4HMC074000 1.27 +0.26 +25.74% 0.18 1.250 1.48 76 254
74.500 126.2.ESRX4HMC074500 0.85 +0.65 +325.00% 0.19 0.680 0.99 12 38
75.000 126.2.ESRX4HMC075000 0.24 +0.09 +60.00% 0.27 0.290 0.57 23 197
76.000 126.2.ESRX4HMC076000 NA NA NA NA NA 0.05 NA NA
77.000 126.2.ESRX4HMC077000 NA NA NA NA NA 0.13 NA NA
78.000 126.2.ESRX4HMC078000 NA NA NA NA NA 0.07 NA NA
79.000 126.2.ESRX4HMC079000 NA NA NA NA NA 0.14 NA NA
80.000 126.2.ESRX4HMC080000 NA NA NA NA NA 0.14 NA NA
81.000 126.2.ESRX4HMC081000 NA NA NA NA NA 0.14 NA NA
82.500 126.2.ESRX4HMC082500 NA NA NA NA NA 0.14 NA NA
84.000 126.2.ESRX4HMC084000 NA NA NA NA NA 0.14 NA NA
85.000 126.2.ESRX4HMC085000 NA NA NA NA NA 0.14 NA NA
86.000 126.2.ESRX4HMC086000 NA NA NA NA NA 0.14 NA NA
89.000 126.2.ESRX4HMC089000 NA NA NA NA NA 0.14 NA NA
90.000 126.2.ESRX4HMC090000 NA NA NA NA NA 0.14 NA NA
AUGUST 22, 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.ESRX4TMC055000 NA NA NA NA NA 0.14 NA NA
60.000 126.2.ESRX4TMC060000 0.07 +0.02 +40.00% 0.14 NA 0.14 50 81
61.000 126.2.ESRX4TMC061000 0.07 -0.52 -88.14% 0.14 NA 0.14 7 9
61.500 126.2.ESRX4TMC061500 0.52 -0.01 -1.89% 0.15 NA 0.15 7 10
62.000 126.2.ESRX4TMC062000 0.05 -0.03 -37.50% 0.14 NA 0.14 2 24
62.500 126.2.ESRX4TMC062500 0.09 -0.51 -85.00% 0.14 NA 0.14 2 30
63.000 126.2.ESRX4TMC063000 0.08 -0.63 -88.73% 0.14 NA 0.14 2 2
63.500 126.2.ESRX4TMC063500 0.79 +0.79 NA 0.14 NA 0.14 44 44
64.000 126.2.ESRX4TMC064000 0.08 -0.01 -11.11% 0.14 NA 0.14 4 65
64.500 126.2.ESRX4TMC064500 0.88 -0.61 -40.94% 0.14 NA 0.14 43 46
65.000 126.2.ESRX4TMC065000 0.02 -0.13 -86.67% 0.14 NA 0.14 1 64
65.500 126.2.ESRX4TMC065500 0.01 -1.15 -99.14% 0.16 NA 0.16 3 58
66.000 126.2.ESRX4TMC066000 0.01 -0.25 -96.15% 0.16 NA 0.16 3 59
66.500 126.2.ESRX4TMC066500 0.01 -0.15 -93.75% 0.16 NA 0.16 3 79
67.000 126.2.ESRX4TMC067000 0.03 -0.29 -90.63% 0.14 NA 0.14 1 77
67.500 126.2.ESRX4TMC067500 0.35 -0.10 -22.22% 0.14 NA 0.14 11 18
68.000 126.2.ESRX4TMC068000 3.34 +3.34 NA 0.14 NA 0.14 1 1
68.500 126.2.ESRX4TMC068500 0.02 -0.44 -95.65% 0.14 NA 0.14 3 191
69.000 126.2.ESRX4TMC069000 0.02 -0.20 -90.91% 0.15 NA 0.15 3 347
69.500 126.2.ESRX4TMC069500 0.20 -0.55 -73.33% 0.15 NA 0.15 38 142
70.000 126.2.ESRX4TMC070000 0.52 -0.35 -40.23% 0.14 NA 0.14 1 137
70.500 126.2.ESRX4TMC070500 1.32 -2.30 -63.54% 0.15 NA 0.15 1 1
71.000 126.2.ESRX4TMC071000 0.47 -0.94 -66.67% 0.14 NA 0.14 10 30
71.500 126.2.ESRX4TMC071500 0.09 -0.53 -85.48% 0.14 NA 0.14 14 95
72.000 126.2.ESRX4TMC072000 0.17 -0.07 -29.17% 0.14 NA 0.14 1 6
72.500 126.2.ESRX4TMC072500 0.05 -0.20 -80.00% 0.14 NA 0.14 102 174
73.000 126.2.ESRX4TMC073000 0.07 -0.33 -82.50% 0.15 NA 0.15 10 61
73.500 126.2.ESRX4TMC073500 0.09 -0.48 -84.21% 0.15 NA 0.15 5 103
74.000 126.2.ESRX4TMC074000 0.04 -0.16 -80.00% 0.14 NA 0.14 100 136
74.500 126.2.ESRX4TMC074500 0.37 -0.38 -50.67% 0.14 NA 0.14 30 134
75.000 126.2.ESRX4TMC075000 0.15 -0.04 -21.05% 0.1 0.050 0.1 13 151
76.000 126.2.ESRX4TMC076000 0.94 -3.06 -76.50% 0.25 0.540 0.95 10 32
77.000 126.2.ESRX4TMC077000 NA NA NA NA 1.520 1.94 NA NA
78.000 126.2.ESRX4TMC078000 NA NA NA NA 2.500 2.94 NA NA
79.000 126.2.ESRX4TMC079000 NA NA NA NA 3.450 3.95 NA NA
80.000 126.2.ESRX4TMC080000 NA NA NA NA 4.450 4.95 NA NA
81.000 126.2.ESRX4TMC081000 NA NA NA NA 5.450 5.95 NA NA
82.500 126.2.ESRX4TMC082500 NA NA NA NA 6.900 7.45 NA NA
84.000 126.2.ESRX4TMC084000 NA NA NA NA 8.450 8.95 NA NA
85.000 126.2.ESRX4TMC085000 NA NA NA NA 9.450 9.95 NA NA
86.000 126.2.ESRX4TMC086000 NA NA NA NA 10.400 10.95 NA NA
89.000 126.2.ESRX4TMC089000 NA NA NA NA 13.400 14.05 NA NA
90.000 126.2.ESRX4TMC090000 NA NA NA NA 14.400 15.05 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 11:41 AM ET