192.22 Down -3.85 -1.96%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
145.000 126.2.ICE4HGC145000 NA NA NA NA 46.900 49.7 NA NA
150.000 126.2.ICE4HGC150000 NA NA NA NA 41.800 44.8 NA NA
155.000 126.2.ICE4HGC155000 NA NA NA NA 37.000 39.7 NA NA
160.000 126.2.ICE4HGC160000 NA NA NA NA 31.900 34.8 NA NA
165.000 126.2.ICE4HGC165000 30.20 +6.00 +24.79% 2.58 27.000 29.8 2 2
170.000 126.2.ICE4HGC170000 26.50 +9.70 +57.74% 2.58 22.100 24.8 2 1
175.000 126.2.ICE4HGC175000 NA NA NA NA 17.300 20 NA NA
180.000 126.2.ICE4HGC180000 NA NA NA NA 12.600 14.4 NA NA
185.000 126.2.ICE4HGC185000 12.80 -1.20 -8.57% 2.78 8.500 10 2 103
190.000 126.2.ICE4HGC190000 8.80 -1.55 -14.98% 3.98 5.400 6.2 2 207
195.000 126.2.ICE4HGC195000 3.30 -2.70 -45.00% 3.5 3.100 3.5 16 854
200.000 126.2.ICE4HGC200000 1.65 -0.85 -34.00% 1.95 1.500 1.95 22 582
210.000 126.2.ICE4HGC210000 0.49 -0.11 -18.33% 0.55 0.300 0.55 5 119
220.000 126.2.ICE4HGC220000 0.23 -0.11 -32.35% 0.25 NA 0.25 1 88
230.000 126.2.ICE4HGC230000 NA NA NA NA NA 0.15 NA NA
240.000 126.2.ICE4HGC240000 NA NA NA NA NA 0.1 NA NA
250.000 126.2.ICE4HGC250000 0.10 +0.10 NA 0.1 NA 0.1 2 2
260.000 126.2.ICE4HGC260000 NA NA NA NA NA 0.1 NA NA
270.000 126.2.ICE4HGC270000 NA NA NA NA NA 0.1 NA NA
280.000 126.2.ICE4HGC280000 NA NA NA NA NA 0.1 NA NA
290.000 126.2.ICE4HGC290000 NA NA NA NA NA 0.1 NA NA
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
145.000 126.2.ICE4TGC145000 0.08 -0.08 -50.00% 0.1 NA 0.1 3 3
150.000 126.2.ICE4TGC150000 0.13 -0.09 -40.91% 0.1 NA 0.1 1 3
155.000 126.2.ICE4TGC155000 NA NA NA NA NA 0.1 NA NA
160.000 126.2.ICE4TGC160000 0.25 -0.35 -58.33% 0.15 NA 0.15 3 6
165.000 126.2.ICE4TGC165000 NA NA NA NA NA 0.25 NA NA
170.000 126.2.ICE4TGC170000 0.31 -0.34 -52.31% 0.25 NA 0.25 21 36
175.000 126.2.ICE4TGC175000 0.30 +0.07 +30.43% 0.45 0.300 0.45 4 174
180.000 126.2.ICE4TGC180000 0.50 +0.05 +11.11% 0.85 0.400 0.85 1 429
185.000 126.2.ICE4TGC185000 1.40 +0.47 +50.54% 1.9 1.300 1.9 6 237
190.000 126.2.ICE4TGC190000 3.20 +1.32 +70.21% 3.4 2.750 3.4 17 402
195.000 126.2.ICE4TGC195000 5.80 +1.90 +48.72% 3.22 5.400 6 30 83
200.000 126.2.ICE4TGC200000 8.70 +2.40 +38.10% 1.72 8.700 9.5 18 85
210.000 126.2.ICE4TGC210000 15.00 +1.30 +9.49% 0.52 17.200 18.3 2 24
220.000 126.2.ICE4TGC220000 NA NA NA NA 25.400 28.3 NA NA
230.000 126.2.ICE4TGC230000 NA NA NA NA 35.400 38.1 NA NA
240.000 126.2.ICE4TGC240000 NA NA NA NA 45.400 48.2 NA NA
250.000 126.2.ICE4TGC250000 NA NA NA NA 55.400 58.4 NA NA
260.000 126.2.ICE4TGC260000 NA NA NA NA 65.400 68.4 NA NA
270.000 126.2.ICE4TGC270000 NA NA NA NA 75.500 78.3 NA NA
280.000 126.2.ICE4TGC280000 NA NA NA NA 85.400 88.4 NA NA
290.000 126.2.ICE4TGC290000 NA NA NA NA 95.400 98.4 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 1:46 AM ET