48.92 Up +0.32 +0.65%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
35.000 126.2.IP4IKC035000 12.20 +12.20 NA 0.18 13.300 14.1 1 6
36.000 126.2.IP4IKC036000 NA NA NA NA 12.500 13.15 NA NA
37.000 126.2.IP4IKC037000 NA NA NA NA 11.500 12.15 NA NA
38.000 126.2.IP4IKC038000 NA NA NA NA 10.400 11 NA NA
39.000 126.2.IP4IKC039000 NA NA NA NA 9.450 10.15 NA NA
40.000 126.2.IP4IKC040000 10.00 +0.23 +2.35% 0.03 8.450 8.95 10 10
40.500 126.2.IP4IKC040500 7.75 +7.75 NA 0.03 7.950 8.45 5 5
41.000 126.2.IP4IKC041000 8.05 +8.05 NA 0.03 7.450 7.95 5 5
41.500 126.2.IP4IKC041500 7.55 +7.55 NA 0.03 6.950 7.45 22 22
42.000 126.2.IP4IKC042000 5.85 +0.15 +2.63% 0.03 6.450 6.95 2 2
42.500 126.2.IP4IKC042500 NA NA NA NA 5.950 6.45 NA NA
43.000 126.2.IP4IKC043000 4.70 +4.70 NA 0.03 5.450 5.95 40 20
43.500 126.2.IP4IKC043500 NA NA NA NA 5.000 5.45 NA NA
44.000 126.2.IP4IKC044000 4.35 +0.70 +19.18% -0.02 4.500 4.9 9 60
44.500 126.2.IP4IKC044500 3.90 +0.70 +21.88% 0.23 4.050 4.65 3 33
45.000 126.2.IP4IKC045000 3.60 -1.55 -30.10% -0.02 3.500 3.9 4 86
45.500 126.2.IP4IKC045500 2.91 +0.06 +2.11% 0.23 3.050 3.65 1 6
46.000 126.2.IP4IKC046000 2.71 +0.21 +8.40% 0.23 2.560 3.15 11 82
46.500 126.2.IP4IKC046500 2.75 +0.81 +41.75% 0.24 2.010 2.66 729 873
47.000 126.2.IP4IKC047000 2.26 -0.03 -1.31% 0.00 1.570 1.92 41 355
47.500 126.2.IP4IKC047500 1.20 -0.79 -39.70% 0.21 1.080 1.63 41 200
48.000 126.2.IP4IKC048000 0.74 -0.79 -51.63% -0.02 0.650 0.9 166 4,539
48.500 126.2.IP4IKC048500 0.44 -0.40 -47.62% 0.11 0.280 0.53 59 509
49.000 126.2.IP4IKC049000 0.30 +0.06 +25.00% 0.24 0.110 0.24 21 4,091
49.500 126.2.IP4IKC049500 0.13 -0.26 -66.67% 0.13 0.030 0.13 10 859
50.000 126.2.IP4IKC050000 0.06 -0.14 -70.00% 0.1 NA 0.1 14 3,790
50.500 126.2.IP4IKC050500 0.39 +0.10 +34.48% 0.14 NA 0.14 2 979
51.000 126.2.IP4IKC051000 0.25 +0.06 +31.58% 0.14 NA 0.14 12 1,873
51.500 126.2.IP4IKC051500 0.15 +0.04 +36.36% 0.18 NA 0.18 22 954
52.000 126.2.IP4IKC052000 0.09 +0.01 +12.50% 0.14 NA 0.14 50 107
52.500 126.2.IP4IKC052500 0.04 -0.08 -66.67% 0.14 NA 0.14 2 1,458
53.000 126.2.IP4IKC053000 0.06 +0.06 NA 0.14 NA 0.14 30 30
53.500 126.2.IP4IKC053500 0.05 -0.05 -50.00% 0.14 NA 0.14 1 40
54.000 126.2.IP4IKC054000 NA NA NA NA NA 0.14 NA NA
54.500 126.2.IP4IKC054500 NA NA NA NA NA 0.14 NA NA
55.000 126.2.IP4IKC055000 0.11 +0.02 +22.22% 0.14 NA 0.14 1 3,167
55.500 126.2.IP4IKC055500 NA NA NA NA NA 0.14 NA NA
56.000 126.2.IP4IKC056000 NA NA NA NA NA 0.14 NA NA
56.500 126.2.IP4IKC056500 NA NA NA NA NA 0.14 NA NA
57.500 126.2.IP4IKC057500 0.12 unch unch 0.14 NA 0.14 1 30
60.000 126.2.IP4IKC060000 0.06 -0.05 -45.45% 0.14 NA 0.14 1 2
65.000 126.2.IP4IKC065000 NA NA NA NA NA 0.14 60 30
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
35.000 126.2.IP4UKC035000 NA NA NA NA NA 0.14 NA NA
36.000 126.2.IP4UKC036000 0.03 unch unch 0.14 NA 0.14 8 199
37.000 126.2.IP4UKC037000 0.02 -0.02 -50.00% 0.14 NA 0.14 5 35
38.000 126.2.IP4UKC038000 0.03 -0.09 -75.00% 0.14 NA 0.14 5 5
39.000 126.2.IP4UKC039000 0.05 +0.05 NA 0.14 NA 0.14 12 12
40.000 126.2.IP4UKC040000 0.04 -0.01 -20.00% 0.14 NA 0.14 10 60
40.500 126.2.IP4UKC040500 0.09 +0.09 NA 0.1 NA 0.1 30 30
41.000 126.2.IP4UKC041000 0.06 -0.04 -40.00% 0.1 NA 0.1 1 11
41.500 126.2.IP4UKC041500 NA NA NA NA NA 0.1 NA NA
42.000 126.2.IP4UKC042000 NA NA NA NA NA 0.04 NA NA
42.500 126.2.IP4UKC042500 NA NA NA NA NA 0.14 NA NA
43.000 126.2.IP4UKC043000 0.09 -0.01 -10.00% 0.16 NA 0.16 10 196
43.500 126.2.IP4UKC043500 NA NA NA NA NA 0.15 50 50
44.000 126.2.IP4UKC044000 0.08 -0.07 -46.67% 0.08 NA 0.08 40 555
44.500 126.2.IP4UKC044500 0.18 +0.18 NA 0.16 NA 0.16 10 10
45.000 126.2.IP4UKC045000 0.04 -0.01 -20.00% 0.13 NA 0.13 1 1,848
45.500 126.2.IP4UKC045500 0.32 +0.06 +23.08% 0.14 NA 0.14 59 306
46.000 126.2.IP4UKC046000 0.05 +0.02 +66.67% 0.02 NA 0.02 11 699
46.500 126.2.IP4UKC046500 0.03 -0.03 -50.00% 0.1 0.020 0.1 15 94
47.000 126.2.IP4UKC047000 0.05 unch unch 0.1 0.010 0.1 12 1,545
47.500 126.2.IP4UKC047500 0.04 -0.08 -66.67% 0.1 NA 0.1 10 315
48.000 126.2.IP4UKC048000 0.11 unch unch 0.11 0.030 0.11 50 2,016
48.500 126.2.IP4UKC048500 0.29 +0.06 +26.09% 0.27 0.110 0.27 87 456
49.000 126.2.IP4UKC049000 0.54 +0.20 +58.82% 0.31 0.300 0.39 70 3,236
49.500 126.2.IP4UKC049500 1.06 +0.58 +120.83% 0.45 0.680 1.03 192 1,001
50.000 126.2.IP4UKC050000 1.44 +0.92 +176.92% 0.40 1.150 1.48 10 712
50.500 126.2.IP4UKC050500 0.85 -0.75 -46.88% 0.38 1.370 1.96 15 26
51.000 126.2.IP4UKC051000 1.85 +0.76 +69.72% 0.53 2.040 2.61 61 90
51.500 126.2.IP4UKC051500 2.43 +2.43 NA 0.57 2.580 3.15 10 10
52.000 126.2.IP4UKC052000 2.40 +0.15 +6.67% 0.47 2.840 3.55 40 40
52.500 126.2.IP4UKC052500 NA NA NA NA 3.350 3.95 NA 12
53.000 126.2.IP4UKC053000 3.20 +0.44 +15.94% 0.47 4.100 4.55 50 24
53.500 126.2.IP4UKC053500 4.00 +4.00 NA 0.37 4.350 4.95 1 1
54.000 126.2.IP4UKC054000 NA NA NA NA 5.050 5.55 NA NA
54.500 126.2.IP4UKC054500 NA NA NA NA 5.550 6.05 NA NA
55.000 126.2.IP4UKC055000 7.90 +7.90 NA 0.42 6.000 6.5 21 21
55.500 126.2.IP4UKC055500 NA NA NA NA 6.550 7.05 NA NA
56.000 126.2.IP4UKC056000 NA NA NA NA 7.050 7.55 NA NA
56.500 126.2.IP4UKC056500 NA NA NA NA 7.350 8.05 NA NA
57.500 126.2.IP4UKC057500 10.02 +1.69 +20.29% 0.47 8.550 9.05 1 29
60.000 126.2.IP4UKC060000 12.55 +1.82 +16.96% 0.62 10.900 11.7 1 1
65.000 126.2.IP4UKC065000 NA NA NA NA 14.600 17.75 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 9:46 AM ET