91.71 Up +0.79 +0.87%
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
75.000 126.2.HON4DJC075000 16.65 -1.97 -10.58% 0.04 14.900 16.75 1 11
80.000 126.2.HON4DJC080000 12.75 -0.95 -6.93% 0.04 9.950 11.75 10 20
82.500 126.2.HON4DJC082500 NA NA NA NA 7.450 9.25 NA NA
84.000 126.2.HON4DJC084000 NA NA NA NA 6.000 7.8 NA NA
85.000 126.2.HON4DJC085000 5.81 -0.09 -1.53% 0.09 5.050 6.8 4 48
86.000 126.2.HON4DJC086000 NA NA NA NA 4.100 5.8 NA NA
87.500 126.2.HON4DJC087500 3.40 unch unch 0.19 2.930 4.4 27 53
89.000 126.2.HON4DJC089000 1.94 -1.21 -38.41% 0.34 2.700 3.05 101 90
90.000 126.2.HON4DJC090000 2.00 +0.75 +60.00% 0.46 2.080 2.17 103 535
91.000 126.2.HON4DJC091000 1.27 +0.19 +17.59% 0.70 1.340 1.41 92 176
92.500 126.2.HON4DJC092500 0.60 +0.08 +15.38% 0.7 0.640 0.7 389 2,037
94.000 126.2.HON4DJC094000 0.20 -0.05 -20.00% 0.28 0.240 0.28 38 145
95.000 126.2.HON4DJC095000 0.12 +0.02 +20.00% 0.15 0.100 0.15 357 4,278
96.000 126.2.HON4DJC096000 0.07 +0.07 NA 0.09 0.040 0.09 5 5
97.500 126.2.HON4DJC097500 0.05 +0.02 +66.67% 0.04 0.010 0.04 6 1,513
99.000 126.2.HON4DJC099000 NA NA NA NA NA 0.1 NA NA
100.000 126.2.HON4DJC100000 0.02 -0.02 -50.00% 0.07 NA 0.07 1 711
101.000 126.2.HON4DJC101000 NA NA NA NA NA 0.15 NA NA
102.000 126.2.HON4DJC102000 NA NA NA NA NA 0.16 NA NA
103.000 126.2.HON4DJC103000 NA NA NA NA NA 0.16 NA NA
104.000 126.2.HON4DJC104000 NA NA NA NA NA 0.16 NA NA
105.000 126.2.HON4DJC105000 0.01 -0.03 -75.00% 0.16 NA 0.16 1 27
106.000 126.2.HON4DJC106000 NA NA NA NA NA 0.16 NA NA
107.000 126.2.HON4DJC107000 NA NA NA NA NA 0.16 NA NA
108.000 126.2.HON4DJC108000 NA NA NA NA NA 0.16 NA NA
110.000 126.2.HON4DJC110000 NA NA NA NA NA 0.15 NA NA
115.000 126.2.HON4DJC115000 NA NA NA NA NA 0.15 NA NA
120.000 126.2.HON4DJC120000 NA NA NA NA NA 0.15 NA NA
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
75.000 126.2.HON4PJC075000 0.01 unch unch 0.01 NA 0.01 39 223
80.000 126.2.HON4PJC080000 0.01 -0.03 -75.00% 0.03 NA 0.03 51 162
82.500 126.2.HON4PJC082500 0.04 +0.04 NA 0.04 0.010 0.04 44 44
84.000 126.2.HON4PJC084000 NA NA NA NA 0.020 0.15 NA NA
85.000 126.2.HON4PJC085000 0.08 -0.07 -46.67% 0.14 0.030 0.14 10 408
86.000 126.2.HON4PJC086000 0.17 +0.02 +13.33% 0.18 0.080 0.18 33 135
87.500 126.2.HON4PJC087500 0.37 +0.11 +42.31% 0.18 0.140 0.18 110 618
89.000 126.2.HON4PJC089000 0.40 -0.20 -33.33% 0.32 0.280 0.32 24 78
90.000 126.2.HON4PJC090000 0.54 -0.35 -39.33% 0.52 0.470 0.52 119 848
91.000 126.2.HON4PJC091000 1.00 -0.25 -20.00% 0.83 0.780 0.83 47 38
92.500 126.2.HON4PJC092500 2.50 -0.25 -9.09% 0.79 1.510 1.58 145 2,826
94.000 126.2.HON4PJC094000 3.58 +3.58 NA 0.67 2.550 2.96 10 10
95.000 126.2.HON4PJC095000 4.83 +1.23 +34.17% 0.71 3.400 4 4 629
96.000 126.2.HON4PJC096000 4.50 +4.50 NA 1.86 4.250 6.15 10 10
97.500 126.2.HON4PJC097500 5.95 +0.95 +19.00% 0.66 5.700 6.45 25 222
99.000 126.2.HON4PJC099000 NA NA NA NA 7.150 7.95 NA NA
100.000 126.2.HON4PJC100000 8.80 +2.10 +31.34% 0.66 8.150 8.95 1 3
101.000 126.2.HON4PJC101000 NA NA NA NA 8.650 11.1 NA NA
102.000 126.2.HON4PJC102000 NA NA NA NA 9.600 12.25 NA NA
103.000 126.2.HON4PJC103000 NA NA NA NA 10.650 13.1 NA NA
104.000 126.2.HON4PJC104000 NA NA NA NA 11.600 14.15 NA NA
105.000 126.2.HON4PJC105000 NA NA NA NA 12.950 15.2 NA NA
106.000 126.2.HON4PJC106000 NA NA NA NA 13.550 16.1 NA NA
107.000 126.2.HON4PJC107000 NA NA NA NA 14.550 17.15 NA NA
108.000 126.2.HON4PJC108000 NA NA NA NA 15.550 18.15 NA NA
110.000 126.2.HON4PJC110000 NA NA NA NA 17.950 20.2 NA NA
115.000 126.2.HON4PJC115000 NA NA NA NA 22.650 25.1 NA NA
120.000 126.2.HON4PJC120000 NA NA NA NA 27.600 30.1 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 7:01 AM ET