196.43 Up +2.07 +1.07%
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 49.400 52.9 NA NA
150.000 126.2.ICE4HGC150000 NA NA NA NA 44.300 47.8 NA NA
155.000 126.2.ICE4HGC155000 NA NA NA NA 39.300 42.9 NA NA
160.000 126.2.ICE4HGC160000 NA NA NA NA 34.400 37.4 NA NA
165.000 126.2.ICE4HGC165000 30.20 +6.00 +24.79% 0.77 29.500 32.2 2 2
170.000 126.2.ICE4HGC170000 26.50 +9.70 +57.74% 0.67 24.700 27.1 2 1
175.000 126.2.ICE4HGC175000 NA NA NA NA 20.800 22.9 NA NA
180.000 126.2.ICE4HGC180000 NA NA NA NA 15.800 18.4 NA NA
185.000 126.2.ICE4HGC185000 13.00 +4.00 +44.44% 1.87 11.300 13.3 22 105
190.000 126.2.ICE4HGC190000 8.70 +0.41 +4.95% 2.77 8.600 9.2 4 206
195.000 126.2.ICE4HGC195000 5.10 -0.10 -1.92% 4.57 5.400 6 25 857
200.000 126.2.ICE4HGC200000 3.21 +0.41 +14.64% 3.5 3.100 3.5 561 542
210.000 126.2.ICE4HGC210000 0.70 -0.15 -17.65% 1 0.500 1 5 129
220.000 126.2.ICE4HGC220000 0.17 -0.08 -32.00% 0.3 0.050 0.3 6 67
230.000 126.2.ICE4HGC230000 NA NA NA NA NA 0.25 NA NA
240.000 126.2.ICE4HGC240000 NA NA NA NA NA 0.2 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% 0.15 NA 0.15 1 3
155.000 126.2.ICE4TGC155000 NA NA NA NA NA 0.25 NA NA
160.000 126.2.ICE4TGC160000 0.25 -0.35 -58.33% 0.25 0.050 0.25 3 6
165.000 126.2.ICE4TGC165000 NA NA NA NA 0.050 0.3 NA NA
170.000 126.2.ICE4TGC170000 0.31 -0.34 -52.31% 0.45 0.150 0.45 21 36
175.000 126.2.ICE4TGC175000 0.35 -0.25 -41.67% 0.45 0.300 0.45 4 173
180.000 126.2.ICE4TGC180000 0.91 -0.76 -45.51% 0.8 0.600 0.8 33 364
185.000 126.2.ICE4TGC185000 1.49 -0.23 -13.37% 1.35 1.200 1.35 11 183
190.000 126.2.ICE4TGC190000 2.50 -0.70 -21.88% 2.55 2.300 2.55 13 357
195.000 126.2.ICE4TGC195000 4.90 -0.12 -2.39% 4.4 4.000 4.4 27 55
200.000 126.2.ICE4TGC200000 8.40 -2.20 -20.75% 3.53 6.500 7.1 9 20
210.000 126.2.ICE4TGC210000 14.53 -0.58 -3.84% 1.23 13.400 14.8 2 17
220.000 126.2.ICE4TGC220000 NA NA NA NA 22.600 25.8 NA NA
230.000 126.2.ICE4TGC230000 NA NA NA NA 32.200 35.8 NA NA
240.000 126.2.ICE4TGC240000 NA NA NA NA 42.200 45.8 NA NA
250.000 126.2.ICE4TGC250000 NA NA NA NA 52.100 55.8 NA NA
260.000 126.2.ICE4TGC260000 NA NA NA NA 62.100 65.8 NA NA
270.000 126.2.ICE4TGC270000 NA NA NA NA 72.100 75.8 NA NA
280.000 126.2.ICE4TGC280000 NA NA NA NA 82.200 85.8 NA NA
290.000 126.2.ICE4TGC290000 NA NA NA NA 92.100 95.8 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 7:22 AM ET