45.50 Up +0.62 +1.38%
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
23.000 126.2.IP4DJC023000 NA NA NA NA 22.150 22.7 NA NA
24.000 126.2.IP4DJC024000 NA NA NA NA 21.200 21.7 NA NA
25.000 126.2.IP4DJC025000 NA NA NA NA 20.200 20.7 NA NA
26.000 126.2.IP4DJC026000 NA NA NA NA 19.200 19.7 NA NA
27.000 126.2.IP4DJC027000 NA NA NA NA 18.250 18.7 NA NA
28.000 126.2.IP4DJC028000 NA NA NA NA 17.250 17.7 NA NA
29.000 126.2.IP4DJC029000 NA NA NA NA 16.250 16.7 NA NA
30.000 126.2.IP4DJC030000 18.40 +2.79 +17.87% 0.20 15.200 15.7 35 20
31.000 126.2.IP4DJC031000 NA NA NA NA 14.250 14.7 NA NA
32.000 126.2.IP4DJC032000 NA NA NA NA 13.250 13.7 NA NA
33.000 126.2.IP4DJC033000 15.30 +15.30 NA 0.20 12.200 12.7 21 21
34.000 126.2.IP4DJC034000 14.75 +14.75 NA 0.20 11.200 11.7 15 15
35.000 126.2.IP4DJC035000 13.37 -0.75 -5.31% 0.20 10.200 10.7 21 21
36.000 126.2.IP4DJC036000 12.57 +1.84 +17.15% 0.20 9.200 9.7 81 81
37.000 126.2.IP4DJC037000 12.32 +0.95 +8.36% 0.15 8.300 8.65 10 6
37.500 126.2.IP4DJC037500 NA NA NA NA 7.750 8.2 NA NA
38.000 126.2.IP4DJC038000 8.23 +1.46 +21.57% 0.20 7.200 7.7 92 79
38.500 126.2.IP4DJC038500 NA NA NA NA 6.750 7.2 NA NA
39.000 126.2.IP4DJC039000 8.05 -0.60 -6.94% 0.20 6.250 6.7 3 116
39.500 126.2.IP4DJC039500 NA NA NA NA 5.750 6.2 NA NA
40.000 126.2.IP4DJC040000 9.37 +0.12 +1.30% 0.20 5.200 5.7 10 17
40.500 126.2.IP4DJC040500 NA NA NA NA 4.700 5.2 NA NA
41.000 126.2.IP4DJC041000 4.65 -0.25 -5.10% 0.15 4.300 4.65 20 60
41.500 126.2.IP4DJC041500 NA NA NA NA 3.700 4.2 NA NA
42.000 126.2.IP4DJC042000 3.70 -1.10 -22.92% 0.15 3.300 3.65 22 32
42.500 126.2.IP4DJC042500 NA NA NA NA 2.690 3.15 NA NA
43.000 126.2.IP4DJC043000 2.63 +1.26 +91.97% 0.11 2.290 2.61 4 211
43.500 126.2.IP4DJC043500 1.60 +0.10 +6.67% 0.12 1.830 2.12 10 22
44.000 126.2.IP4DJC044000 1.00 +0.37 +58.73% 0.12 1.310 1.62 8 1,827
44.500 126.2.IP4DJC044500 0.41 -0.27 -39.71% 0.12 0.950 1.12 173 64
45.000 126.2.IP4DJC045000 0.54 +0.28 +107.69% 0.10 0.560 0.6 131 2,318
45.500 126.2.IP4DJC045500 0.19 +0.14 +280.00% 0.22 0.190 0.22 389 294
46.000 126.2.IP4DJC046000 0.05 +0.01 +25.00% 0.07 0.040 0.07 3,503 15,359
46.500 126.2.IP4DJC046500 0.04 -0.14 -77.78% 0.04 NA 0.04 6 15
47.000 126.2.IP4DJC047000 0.02 unch unch 0.02 0.010 0.02 14 2,336
47.500 126.2.IP4DJC047500 0.04 +0.04 NA 0.03 NA 0.03 3 3
48.000 126.2.IP4DJC048000 0.02 -0.02 -50.00% 0.03 NA 0.03 1 2,207
48.500 126.2.IP4DJC048500 NA NA NA NA NA 0.03 NA NA
49.000 126.2.IP4DJC049000 0.02 unch unch 0.03 NA 0.03 3 2,023
49.500 126.2.IP4DJC049500 NA NA NA NA NA 0.03 NA NA
50.000 126.2.IP4DJC050000 0.02 -0.01 -33.33% 0.02 NA 0.02 6 4,323
50.500 126.2.IP4DJC050500 NA NA NA NA NA 0.03 NA NA
51.000 126.2.IP4DJC051000 NA NA NA NA NA 0.03 NA NA
51.500 126.2.IP4DJC051500 NA NA NA NA NA 0.03 NA NA
52.000 126.2.IP4DJC052000 NA NA NA NA NA 0.03 NA NA
52.500 126.2.IP4DJC052500 0.02 -0.01 -33.33% 0.03 NA 0.03 2 3,851
53.000 126.2.IP4DJC053000 NA NA NA NA NA 0.03 NA NA
53.500 126.2.IP4DJC053500 NA NA NA NA NA 0.03 NA NA
55.000 126.2.IP4DJC055000 0.01 unch unch 0.03 NA 0.03 2 637
57.500 126.2.IP4DJC057500 0.02 unch unch 0.02 NA 0.02 4 2,192
60.000 126.2.IP4DJC060000 0.01 -0.03 -75.00% 0.03 NA 0.03 26 504
65.000 126.2.IP4DJC065000 0.11 -0.89 -89.00% 0.03 NA 0.03 24 1,023
70.000 126.2.IP4DJC070000 NA NA NA NA NA 0.03 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
23.000 126.2.IP4PJC023000 0.01 -0.13 -92.86% 0.03 NA 0.03 12 9
24.000 126.2.IP4PJC024000 0.01 -0.02 -66.67% 0.03 NA 0.03 12 32
25.000 126.2.IP4PJC025000 NA NA NA NA NA 0.03 NA NA
26.000 126.2.IP4PJC026000 NA NA NA NA NA 0.03 NA NA
27.000 126.2.IP4PJC027000 NA NA NA NA NA 0.03 NA NA
28.000 126.2.IP4PJC028000 NA NA NA NA NA 0.03 NA NA
29.000 126.2.IP4PJC029000 0.06 -0.12 -66.67% 0.03 NA 0.03 5 5
30.000 126.2.IP4PJC030000 0.02 -0.03 -60.00% 0.03 NA 0.03 5 86
31.000 126.2.IP4PJC031000 0.21 +0.21 NA 0.03 NA 0.03 5 5
32.000 126.2.IP4PJC032000 0.15 unch unch 0.03 NA 0.03 10 74
33.000 126.2.IP4PJC033000 0.45 +0.45 NA 0.03 NA 0.03 2 2
34.000 126.2.IP4PJC034000 0.10 unch unch 0.03 NA 0.03 28 58
35.000 126.2.IP4PJC035000 0.05 unch unch 0.03 NA 0.03 1 285
36.000 126.2.IP4PJC036000 0.09 -0.02 -18.18% 0.03 NA 0.03 20 172
37.000 126.2.IP4PJC037000 0.02 -0.02 -50.00% 0.03 NA 0.03 2 104
37.500 126.2.IP4PJC037500 NA NA NA NA NA 0.03 NA NA
38.000 126.2.IP4PJC038000 0.05 -0.06 -54.55% 0.03 NA 0.03 5 181
38.500 126.2.IP4PJC038500 NA NA NA NA NA 0.03 NA NA
39.000 126.2.IP4PJC039000 0.10 unch unch 0.03 NA 0.03 262 316
39.500 126.2.IP4PJC039500 NA NA NA NA NA 0.03 NA NA
40.000 126.2.IP4PJC040000 0.03 -0.02 -40.00% 0.03 NA 0.03 10 512
40.500 126.2.IP4PJC040500 NA NA NA NA NA 0.03 NA NA
41.000 126.2.IP4PJC041000 0.03 unch unch 0.03 NA 0.03 25 10,934
41.500 126.2.IP4PJC041500 NA NA NA NA NA 0.03 NA NA
42.000 126.2.IP4PJC042000 0.01 -0.01 -50.00% 0.03 NA 0.03 2 4,682
42.500 126.2.IP4PJC042500 NA NA NA NA NA 0.03 NA NA
43.000 126.2.IP4PJC043000 0.04 unch unch 0.03 NA 0.03 10 940
43.500 126.2.IP4PJC043500 NA NA NA NA NA 0.05 NA NA
44.000 126.2.IP4PJC044000 0.01 -0.09 -90.00% 0.02 NA 0.02 9 892
44.500 126.2.IP4PJC044500 0.03 -0.14 -82.35% 0.04 NA 0.04 30 378
45.000 126.2.IP4PJC045000 0.09 -0.31 -77.50% 0.06 0.040 0.06 183 2,998
45.500 126.2.IP4PJC045500 0.24 -0.37 -60.66% 0.21 0.180 0.21 20 179
46.000 126.2.IP4PJC046000 0.94 -0.32 -25.40% 0.08 0.450 0.58 50 3,043
46.500 126.2.IP4PJC046500 1.04 +1.04 NA 0.04 0.870 1.04 25 25
47.000 126.2.IP4PJC047000 2.22 -0.35 -13.62% 0.04 1.370 1.54 81 3,084
47.500 126.2.IP4PJC047500 NA NA NA NA 1.880 2.04 NA NA
48.000 126.2.IP4PJC048000 2.58 -1.17 -31.20% 0.04 2.380 2.54 12 1,649
48.500 126.2.IP4PJC048500 NA NA NA NA 2.820 3.3 NA NA
49.000 126.2.IP4PJC049000 3.50 +0.60 +20.69% 0.10 3.350 3.6 8 857
49.500 126.2.IP4PJC049500 NA NA NA NA 3.800 4.25 NA NA
50.000 126.2.IP4PJC050000 5.02 +0.92 +22.44% 0.10 4.300 4.6 7 284
50.500 126.2.IP4PJC050500 NA NA NA NA 4.800 5.25 NA NA
51.000 126.2.IP4PJC051000 NA NA NA NA 5.300 5.75 NA NA
51.500 126.2.IP4PJC051500 NA NA NA NA 5.800 6.25 NA NA
52.000 126.2.IP4PJC052000 NA NA NA NA 6.300 6.75 NA NA
52.500 126.2.IP4PJC052500 7.85 +0.60 +8.28% 0.25 6.800 7.25 8 215
53.000 126.2.IP4PJC053000 NA NA NA NA 7.300 7.75 NA NA
53.500 126.2.IP4PJC053500 NA NA NA NA 7.800 8.25 NA NA
55.000 126.2.IP4PJC055000 8.99 +2.19 +32.21% 0.30 9.300 9.8 120 21
57.500 126.2.IP4PJC057500 9.48 -2.13 -18.35% 0.25 11.800 12.25 6 6
60.000 126.2.IP4PJC060000 11.65 +0.35 +3.10% 0.25 14.300 14.75 10 16
65.000 126.2.IP4PJC065000 NA NA NA NA 19.250 19.8 NA NA
70.000 126.2.IP4PJC070000 NA NA NA NA 24.250 24.7 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 9:16 PM ET