157.44 Up +0.22 +0.14%
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
80.000 126.2.GS4DJC080000 NA NA NA NA 75.800 79.75 NA NA
85.000 126.2.GS4DJC085000 80.13 -15.52 -16.23% 1.71 71.900 74.15 10 5
90.000 126.2.GS4DJC090000 78.79 +13.79 +21.22% 2.31 65.900 69.75 12 12
95.000 126.2.GS4DJC095000 NA NA NA NA 61.100 64.75 NA NA
100.000 126.2.GS4DJC100000 56.10 -9.80 -14.87% 0.41 57.250 57.85 2 7
105.000 126.2.GS4DJC105000 NA NA NA NA 51.900 54.3 NA NA
110.000 126.2.GS4DJC110000 58.83 +9.38 +18.97% 1.86 46.600 49.3 11 11
115.000 126.2.GS4DJC115000 NA NA NA NA 41.300 44.75 NA NA
120.000 126.2.GS4DJC120000 51.33 +7.73 +17.73% 1.91 37.150 39.35 1 1
125.000 126.2.GS4DJC125000 40.08 +1.08 +2.77% 1.91 31.200 34.35 40 20
130.000 126.2.GS4DJC130000 28.00 +4.90 +21.21% 1.46 27.250 28.9 5 24
135.000 126.2.GS4DJC135000 29.40 -13.12 -30.86% 1.76 21.700 24.2 10 121
139.000 126.2.GS4DJC139000 NA NA NA NA 17.200 20.05 NA NA
140.000 126.2.GS4DJC140000 18.30 +2.30 +14.38% 0.71 17.150 18.15 47 95
141.000 126.2.GS4DJC141000 NA NA NA NA 15.300 18.05 NA NA
142.000 126.2.GS4DJC142000 NA NA NA NA 14.950 17.3 NA NA
143.000 126.2.GS4DJC143000 NA NA NA NA 13.200 16.05 NA NA
144.000 126.2.GS4DJC144000 NA NA NA NA 12.450 15.85 NA NA
145.000 126.2.GS4DJC145000 12.70 +2.05 +19.25% 0.31 12.300 12.75 4 169
146.000 126.2.GS4DJC146000 9.73 +9.73 NA 1.71 11.050 13.15 2 1
147.000 126.2.GS4DJC147000 10.30 +2.05 +24.85% 1.06 10.250 11.5 3 3
148.000 126.2.GS4DJC148000 9.97 +1.08 +12.15% 0.71 9.250 10.15 4 15
149.000 126.2.GS4DJC149000 5.70 +5.70 NA 1.21 8.200 9.65 10 10
150.000 126.2.GS4DJC150000 7.45 -0.15 -1.97% 0.26 7.250 7.7 160 836
152.500 126.2.GS4DJC152500 5.00 +0.09 +1.83% 0.41 4.750 5.35 157 441
155.000 126.2.GS4DJC155000 2.46 -0.41 -14.29% 0.06 2.070 2.5 677 1,592
157.500 126.2.GS4DJC157500 0.12 -1.57 -92.90% 0.24 0.040 0.24 1,913 1,984
160.000 126.2.GS4DJC160000 0.01 -0.70 -98.59% 0.01 NA 0.01 2,872 5,613
162.500 126.2.GS4DJC162500 0.01 -0.29 -96.67% 0.02 NA 0.02 468 429
165.000 126.2.GS4DJC165000 0.01 -0.09 -90.00% 0.01 NA 0.01 381 7,891
167.500 126.2.GS4DJC167500 0.05 +0.02 +66.67% 0.15 NA 0.15 134 145
170.000 126.2.GS4DJC170000 0.01 -0.03 -75.00% 0.01 NA 0.01 59 9,963
172.500 126.2.GS4DJC172500 0.01 -0.06 -85.71% 0.05 NA 0.05 1 4
175.000 126.2.GS4DJC175000 0.01 -0.01 -50.00% 0.02 NA 0.02 56 11,134
177.500 126.2.GS4DJC177500 NA NA NA NA NA 0.08 NA NA
180.000 126.2.GS4DJC180000 0.01 -0.01 -50.00% 0.01 NA 0.01 27 4,921
182.500 126.2.GS4DJC182500 NA NA NA NA NA 0.08 NA NA
185.000 126.2.GS4DJC185000 0.10 +0.08 +400.00% 0.01 NA 0.01 2 2,794
187.500 126.2.GS4DJC187500 NA NA NA NA NA 0.06 NA NA
190.000 126.2.GS4DJC190000 0.01 -0.02 -66.67% 0.04 NA 0.04 10 2,042
192.500 126.2.GS4DJC192500 NA NA NA NA NA 0.09 NA NA
195.000 126.2.GS4DJC195000 0.02 -0.01 -33.33% 0.09 NA 0.09 3 524
200.000 126.2.GS4DJC200000 0.02 -0.01 -33.33% 0.01 NA 0.01 1 1,100
205.000 126.2.GS4DJC205000 0.04 +0.01 +33.33% 0.01 NA 0.01 11 236
210.000 126.2.GS4DJC210000 0.61 +0.53 +662.50% 0.19 NA 0.19 3 274
215.000 126.2.GS4DJC215000 0.29 -0.57 -66.28% 0.27 NA 0.27 6 7
220.000 126.2.GS4DJC220000 0.05 -0.15 -75.00% 0.22 NA 0.22 1 509
225.000 126.2.GS4DJC225000 NA NA NA NA NA 0.5 NA NA
230.000 126.2.GS4DJC230000 0.10 +0.10 NA 0.5 NA 0.5 1 1
235.000 126.2.GS4DJC235000 NA NA NA NA NA 0.5 NA NA
240.000 126.2.GS4DJC240000 0.03 unch unch 0.19 NA 0.19 1 19
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
80.000 126.2.GS4PJC080000 0.03 +0.01 +50.00% 0.19 NA 0.19 1 25
85.000 126.2.GS4PJC085000 0.05 +0.03 +150.00% 0.18 NA 0.18 1 76
90.000 126.2.GS4PJC090000 NA NA NA NA NA 0.19 45 40
95.000 126.2.GS4PJC095000 0.10 +0.04 +66.67% 0.19 NA 0.19 197 209
100.000 126.2.GS4PJC100000 0.03 -0.08 -72.73% 0.01 NA 0.01 10 821
105.000 126.2.GS4PJC105000 0.09 -0.13 -59.09% 0.23 NA 0.23 48 71
110.000 126.2.GS4PJC110000 0.06 +0.02 +50.00% 0.19 NA 0.19 25 158
115.000 126.2.GS4PJC115000 0.03 -0.05 -62.50% 0.19 NA 0.19 22 343
120.000 126.2.GS4PJC120000 0.03 +0.01 +50.00% 0.01 NA 0.01 2 514
125.000 126.2.GS4PJC125000 0.02 -0.01 -33.33% 0.01 NA 0.01 12 380
130.000 126.2.GS4PJC130000 0.04 unch unch 0.01 NA 0.01 19 430
135.000 126.2.GS4PJC135000 0.06 -0.05 -45.45% 0.02 NA 0.02 34 769
139.000 126.2.GS4PJC139000 NA NA NA NA NA 0.15 NA NA
140.000 126.2.GS4PJC140000 0.01 -0.04 -80.00% 0.01 NA 0.01 20 2,784
141.000 126.2.GS4PJC141000 NA NA NA NA NA 0.19 NA NA
142.000 126.2.GS4PJC142000 0.15 -0.10 -40.00% 0.15 NA 0.15 6 11
143.000 126.2.GS4PJC143000 0.23 -0.17 -42.50% 0.15 NA 0.15 5 11
144.000 126.2.GS4PJC144000 0.01 -0.15 -93.75% 0.21 NA 0.21 7 33
145.000 126.2.GS4PJC145000 0.01 -0.03 -75.00% 0.01 NA 0.01 16 3,360
146.000 126.2.GS4PJC146000 0.31 +0.06 +24.00% 0.07 NA 0.07 10 462
147.000 126.2.GS4PJC147000 0.11 -0.24 -68.57% 0.02 NA 0.02 97 134
148.000 126.2.GS4PJC148000 0.01 -0.09 -90.00% 0.01 NA 0.01 17 287
149.000 126.2.GS4PJC149000 0.04 -0.08 -66.67% 0.03 NA 0.03 2 286
150.000 126.2.GS4PJC150000 0.01 -0.19 -95.00% 0.01 NA 0.01 266 6,114
152.500 126.2.GS4PJC152500 0.01 -0.31 -96.88% 0.02 NA 0.02 135 1,089
155.000 126.2.GS4PJC155000 0.01 -1.04 -99.05% 0.01 NA 0.01 571 4,969
157.500 126.2.GS4PJC157500 0.16 -1.73 -91.53% 0.15 0.060 0.21 1,088 378
160.000 126.2.GS4PJC160000 2.65 -1.24 -31.88% 0.14 2.090 2.7 1,198 3,193
162.500 126.2.GS4PJC162500 2.05 -4.35 -67.97% 0.99 2.740 6.05 10 15
165.000 126.2.GS4PJC165000 7.50 -1.33 -15.06% 0.29 7.500 7.85 641 2,977
167.500 126.2.GS4PJC167500 9.41 -5.22 -35.68% 0.29 9.100 10.35 5 10
170.000 126.2.GS4PJC170000 12.36 -1.21 -8.92% 0.29 12.000 12.85 168 2,225
172.500 126.2.GS4PJC172500 NA NA NA NA 13.100 16.5 NA NA
175.000 126.2.GS4PJC175000 17.33 -1.72 -9.03% 0.29 17.250 17.85 70 929
177.500 126.2.GS4PJC177500 NA NA NA NA 17.800 21.55 NA NA
180.000 126.2.GS4PJC180000 22.15 -3.67 -14.21% 0.24 21.150 22.8 47 390
182.500 126.2.GS4PJC182500 NA NA NA NA 22.800 26.1 NA NA
185.000 126.2.GS4PJC185000 26.57 -6.53 -19.73% 0.24 25.750 27.8 2 136
187.500 126.2.GS4PJC187500 NA NA NA NA 27.800 31.55 NA NA
190.000 126.2.GS4PJC190000 34.00 -1.83 -5.11% 0.24 30.250 32.8 8 59
192.500 126.2.GS4PJC192500 NA NA NA NA 32.800 36.55 NA NA
195.000 126.2.GS4PJC195000 24.32 +7.00 +40.42% 0.29 35.700 37.85 2 2
200.000 126.2.GS4PJC200000 26.08 +3.89 +17.53% 0.24 40.250 42.8 2 6
205.000 126.2.GS4PJC205000 39.60 +39.60 NA 0.84 45.250 48.4 13 13
210.000 126.2.GS4PJC210000 NA NA NA NA 50.200 53.2 NA NA
215.000 126.2.GS4PJC215000 NA NA NA NA 55.250 58.4 NA NA
220.000 126.2.GS4PJC220000 52.55 +52.55 NA 1.69 60.700 64.25 878 439
225.000 126.2.GS4PJC225000 NA NA NA NA 65.850 68.35 NA NA
230.000 126.2.GS4PJC230000 NA NA NA NA 70.850 73.3 NA NA
235.000 126.2.GS4PJC235000 NA NA NA NA 75.150 78.95 NA NA
240.000 126.2.GS4PJC240000 NA NA NA NA 80.200 83.7 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 3:29 AM ET