198.27 Up +0.24 +0.12%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
MAY 17, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
150.000 126.2.ICE4EHC150000 NA NA NA NA 46.400 50.4 NA NA
155.000 126.2.ICE4EHC155000 NA NA NA NA 41.300 45.4 NA NA
160.000 126.2.ICE4EHC160000 37.70 +2.32 +6.56% 0.93 37.500 39.2 2 2
165.000 126.2.ICE4EHC165000 31.50 +0.98 +3.21% 1.13 32.000 34.4 2 2
170.000 126.2.ICE4EHC170000 NA NA NA NA 26.800 29.7 NA NA
175.000 126.2.ICE4EHC175000 NA NA NA NA 22.600 25 NA NA
180.000 126.2.ICE4EHC180000 14.80 +1.00 +7.25% 1.53 17.900 19.8 2 4
185.000 126.2.ICE4EHC185000 9.90 +1.10 +12.50% 1.93 13.300 15.2 2 6
190.000 126.2.ICE4EHC190000 8.90 +1.00 +12.66% 2.93 10.000 11.2 442 236
195.000 126.2.ICE4EHC195000 7.10 +2.00 +39.22% 4.13 7.100 7.4 7 91
200.000 126.2.ICE4EHC200000 4.32 +0.32 +8.00% 4.5 4.300 4.5 4 239
210.000 126.2.ICE4EHC210000 0.90 +0.10 +12.50% 1.5 1.300 1.5 8 96
220.000 126.2.ICE4EHC220000 0.40 +0.10 +33.33% 0.4 0.350 0.4 42 139
230.000 126.2.ICE4EHC230000 0.07 -0.06 -46.15% 0.15 NA 0.15 2 27
240.000 126.2.ICE4EHC240000 NA NA NA NA NA 0.25 NA NA
250.000 126.2.ICE4EHC250000 0.15 +0.15 NA 0.2 NA 0.2 4 4
260.000 126.2.ICE4EHC260000 NA NA NA NA NA 0.1 NA NA
270.000 126.2.ICE4EHC270000 NA NA NA NA NA 0.1 NA NA
280.000 126.2.ICE4EHC280000 NA NA NA NA NA 0.1 NA NA
290.000 126.2.ICE4EHC290000 NA NA NA NA NA 0.1 NA NA
300.000 126.2.ICE4EHC300000 NA NA NA NA NA 0.1 NA NA
MAY 17, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
150.000 126.2.ICE4QHC150000 0.25 +0.25 NA 0.25 0.050 0.25 5 5
155.000 126.2.ICE4QHC155000 NA NA NA NA 0.050 0.25 NA NA
160.000 126.2.ICE4QHC160000 NA NA NA NA 0.100 0.25 NA NA
165.000 126.2.ICE4QHC165000 0.55 +0.55 NA 0.3 0.100 0.3 3 3
170.000 126.2.ICE4QHC170000 0.95 +0.20 +26.67% 0.35 0.250 0.35 40 51
175.000 126.2.ICE4QHC175000 0.55 -0.55 -50.00% 0.5 0.400 0.5 2 51
180.000 126.2.ICE4QHC180000 0.70 -0.55 -44.00% 0.8 0.650 0.8 5 73
185.000 126.2.ICE4QHC185000 1.50 -1.00 -40.00% 1.35 1.200 1.35 29 259
190.000 126.2.ICE4QHC190000 2.20 -0.15 -6.38% 2.2 2.100 2.2 20 110
195.000 126.2.ICE4QHC195000 3.68 -0.42 -10.24% 3.9 3.600 3.9 37 67
200.000 126.2.ICE4QHC200000 5.87 -0.61 -9.41% 4.37 5.800 6.1 1 85
210.000 126.2.ICE4QHC210000 12.90 -5.30 -29.12% 1.47 12.600 13.2 7 38
220.000 126.2.ICE4QHC220000 NA NA NA NA 20.600 22.9 NA NA
230.000 126.2.ICE4QHC230000 NA NA NA NA 30.600 33.6 NA NA
240.000 126.2.ICE4QHC240000 NA NA NA NA 40.800 43.5 NA NA
250.000 126.2.ICE4QHC250000 NA NA NA NA 49.600 53.8 NA NA
260.000 126.2.ICE4QHC260000 NA NA NA NA 59.400 63.7 NA NA
270.000 126.2.ICE4QHC270000 NA NA NA NA 69.400 73.9 NA NA
280.000 126.2.ICE4QHC280000 NA NA NA NA 79.700 83.8 NA NA
290.000 126.2.ICE4QHC290000 NA NA NA NA 89.600 93.8 NA NA
300.000 126.2.ICE4QHC300000 NA NA NA NA 99.600 103.8 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 3:10 AM ET