74.35 Down -0.25 -0.34%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 26, 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.ESRX4IQC055000 NA NA NA NA 17.800 19.6 NA NA
60.000 126.2.ESRX4IQC060000 NA NA NA NA 12.800 14.6 NA NA
62.000 126.2.ESRX4IQC062000 NA NA NA NA 10.800 12.6 NA NA
63.000 126.2.ESRX4IQC063000 NA NA NA NA 9.800 11.6 NA NA
63.500 126.2.ESRX4IQC063500 10.35 +0.40 +4.02% 0.65 10.150 11.5 15 36
64.000 126.2.ESRX4IQC064000 10.55 +10.55 NA 0.35 10.050 10.7 3 NA
64.500 126.2.ESRX4IQC064500 10.20 +10.20 NA 0.25 9.500 10.1 10 10
65.000 126.2.ESRX4IQC065000 NA NA NA NA 8.600 10.35 NA NA
65.500 126.2.ESRX4IQC065500 NA NA NA NA 8.700 9.15 NA NA
66.000 126.2.ESRX4IQC066000 NA NA NA NA 8.200 8.65 NA NA
66.500 126.2.ESRX4IQC066500 NA NA NA NA 7.700 8.15 NA NA
67.000 126.2.ESRX4IQC067000 6.30 +6.30 NA 0.30 7.200 7.65 14 14
67.500 126.2.ESRX4IQC067500 NA NA NA NA 6.750 7.15 NA NA
68.000 126.2.ESRX4IQC068000 5.80 +5.80 NA 0.30 6.250 6.65 26 26
68.500 126.2.ESRX4IQC068500 NA NA NA NA 5.750 6.15 NA NA
69.000 126.2.ESRX4IQC069000 5.55 +5.55 NA 0.30 5.250 5.65 12 NA
69.500 126.2.ESRX4IQC069500 NA NA NA NA 4.750 5.15 NA NA
70.000 126.2.ESRX4IQC070000 NA NA NA NA 4.250 4.65 NA NA
70.500 126.2.ESRX4IQC070500 4.05 +1.06 +35.45% 0.30 3.750 4.15 1 43
71.000 126.2.ESRX4IQC071000 3.65 +0.40 +12.31% 0.30 3.250 3.65 1 15
71.500 126.2.ESRX4IQC071500 NA NA NA NA 2.820 3.15 NA NA
72.000 126.2.ESRX4IQC072000 2.01 +0.30 +17.54% 0.31 2.310 2.66 10 38
72.500 126.2.ESRX4IQC072500 2.35 +0.79 +50.64% 0.34 1.870 2.19 1 70
73.000 126.2.ESRX4IQC073000 1.30 -0.20 -13.33% 0.22 1.450 1.57 20 305
73.500 126.2.ESRX4IQC073500 0.84 -0.41 -32.80% 0.46 1.050 1.31 1 49
74.000 126.2.ESRX4IQC074000 0.73 +0.13 +21.67% 0.48 0.780 0.83 50 235
74.500 126.2.ESRX4IQC074500 0.57 +0.02 +3.64% 0.57 0.550 0.57 39 200
75.000 126.2.ESRX4IQC075000 0.33 -0.13 -28.26% 0.33 0.300 0.33 43 282
76.000 126.2.ESRX4IQC076000 0.21 +0.03 +16.67% 0.14 0.100 0.14 1 431
77.000 126.2.ESRX4IQC077000 0.06 -0.04 -40.00% 0.08 0.040 0.08 15 327
78.000 126.2.ESRX4IQC078000 0.03 -0.01 -25.00% 0.05 0.010 0.05 3 261
79.000 126.2.ESRX4IQC079000 0.03 -0.10 -76.92% 0.05 NA 0.05 10 9
80.000 126.2.ESRX4IQC080000 NA NA NA NA NA 0.05 NA NA
81.000 126.2.ESRX4IQC081000 NA NA NA NA NA 0.05 NA NA
82.000 126.2.ESRX4IQC082000 NA NA NA NA NA 0.05 NA NA
83.000 126.2.ESRX4IQC083000 NA NA NA NA NA 0.05 NA NA
84.000 126.2.ESRX4IQC084000 NA NA NA NA NA 0.05 NA NA
85.000 126.2.ESRX4IQC085000 NA NA NA NA NA 0.05 NA NA
86.000 126.2.ESRX4IQC086000 NA NA NA NA NA 0.05 NA NA
87.000 126.2.ESRX4IQC087000 NA NA NA NA NA 0.05 NA NA
88.000 126.2.ESRX4IQC088000 NA NA NA NA NA 0.05 NA NA
90.000 126.2.ESRX4IQC090000 NA NA NA NA NA 0.14 NA NA
95.000 126.2.ESRX4IQC095000 NA NA NA NA NA 0.14 NA NA
SEPTEMBER 26, 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.ESRX4UQC055000 NA NA NA NA NA 0.03 NA NA
60.000 126.2.ESRX4UQC060000 0.03 unch unch 0.05 NA 0.05 2 1
62.000 126.2.ESRX4UQC062000 0.03 +0.03 NA 0.09 NA 0.09 1 NA
63.000 126.2.ESRX4UQC063000 0.03 +0.03 NA 0.1 NA 0.1 1 NA
63.500 126.2.ESRX4UQC063500 0.03 +0.03 NA 0.14 NA 0.14 1 NA
64.000 126.2.ESRX4UQC064000 0.03 +0.03 NA 0.11 NA 0.11 1 NA
64.500 126.2.ESRX4UQC064500 0.03 -0.15 -83.33% 0.11 NA 0.11 1 6
65.000 126.2.ESRX4UQC065000 NA NA NA NA NA 0.11 NA NA
65.500 126.2.ESRX4UQC065500 0.10 +0.10 NA 0.15 NA 0.15 15 13
66.000 126.2.ESRX4UQC066000 NA NA NA NA NA 0.19 NA NA
66.500 126.2.ESRX4UQC066500 NA NA NA NA NA 0.19 NA NA
67.000 126.2.ESRX4UQC067000 0.56 +0.56 NA 0.19 NA 0.19 5 5
67.500 126.2.ESRX4UQC067500 NA NA NA NA NA 0.19 NA NA
68.000 126.2.ESRX4UQC068000 NA NA NA NA NA 0.19 NA NA
68.500 126.2.ESRX4UQC068500 0.21 -0.77 -78.57% 0.15 NA 0.15 15 505
69.000 126.2.ESRX4UQC069000 1.13 +1.13 NA 0.19 NA 0.19 250 250
69.500 126.2.ESRX4UQC069500 NA NA NA NA NA 0.19 NA NA
70.000 126.2.ESRX4UQC070000 0.89 -0.57 -39.04% 0.17 NA 0.17 1 41
70.500 126.2.ESRX4UQC070500 0.23 -0.14 -37.84% 0.2 NA 0.2 4 7
71.000 126.2.ESRX4UQC071000 0.10 -0.07 -41.18% 0.2 0.010 0.2 1 40
71.500 126.2.ESRX4UQC071500 0.11 -0.21 -65.63% 0.19 0.020 0.19 2 232
72.000 126.2.ESRX4UQC072000 0.06 -0.23 -79.31% 0.16 0.030 0.16 1 78
72.500 126.2.ESRX4UQC072500 0.11 -0.02 -15.38% 0.13 0.070 0.13 1 2,424
73.000 126.2.ESRX4UQC073000 0.49 -0.29 -37.18% 0.19 0.130 0.19 12 125
73.500 126.2.ESRX4UQC073500 0.31 -0.10 -24.39% 0.25 0.220 0.25 1 213
74.000 126.2.ESRX4UQC074000 0.42 -0.04 -8.70% 0.39 0.360 0.39 53 172
74.500 126.2.ESRX4UQC074500 0.60 -0.61 -50.41% 0.50 0.610 0.65 29 190
75.000 126.2.ESRX4UQC075000 0.85 -0.06 -6.59% 0.30 0.900 0.95 155 228
76.000 126.2.ESRX4UQC076000 1.69 +0.14 +9.03% 0.23 1.510 1.88 210 120
77.000 126.2.ESRX4UQC077000 2.61 -0.49 -15.81% 0.18 2.360 2.83 30 111
78.000 126.2.ESRX4UQC078000 NA NA NA NA 2.990 3.85 NA NA
79.000 126.2.ESRX4UQC079000 NA NA NA NA 3.950 4.85 NA NA
80.000 126.2.ESRX4UQC080000 NA NA NA NA 4.850 5.8 NA NA
81.000 126.2.ESRX4UQC081000 NA NA NA NA 5.900 6.8 NA NA
82.000 126.2.ESRX4UQC082000 NA NA NA NA 6.850 7.8 NA NA
83.000 126.2.ESRX4UQC083000 NA NA NA NA 7.700 8.9 NA NA
84.000 126.2.ESRX4UQC084000 NA NA NA NA 8.750 9.8 NA NA
85.000 126.2.ESRX4UQC085000 NA NA NA NA 9.750 10.8 NA NA
86.000 126.2.ESRX4UQC086000 NA NA NA NA 9.850 13.2 NA NA
87.000 126.2.ESRX4UQC087000 NA NA NA NA 10.850 14.2 NA NA
88.000 126.2.ESRX4UQC088000 NA NA NA NA 11.850 15.2 NA NA
90.000 126.2.ESRX4UQC090000 NA NA NA NA 13.850 17.2 NA NA
95.000 126.2.ESRX4UQC095000 NA NA NA NA 18.850 22.2 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 4:12 AM ET