47.68 Down -0.54 -1.12%
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
35.000 126.2.IP4HGC035000 NA NA NA NA 12.150 13 NA NA
36.000 126.2.IP4HGC036000 NA NA NA NA 11.200 12.05 NA NA
37.000 126.2.IP4HGC037000 NA NA NA NA 10.250 11.05 NA NA
38.000 126.2.IP4HGC038000 NA NA NA NA 9.200 10.1 NA NA
39.000 126.2.IP4HGC039000 NA NA NA NA 8.250 9.15 NA NA
40.000 126.2.IP4HGC040000 NA NA NA NA 7.250 8.1 NA NA
41.000 126.2.IP4HGC041000 NA NA NA NA 6.300 7.15 NA NA
42.000 126.2.IP4HGC042000 NA NA NA NA 5.300 6.15 NA NA
43.000 126.2.IP4HGC043000 6.95 +6.95 NA 0.42 4.300 5.1 10 10
44.000 126.2.IP4HGC044000 NA NA NA NA 3.350 3.95 NA NA
45.000 126.2.IP4HGC045000 4.10 +0.90 +28.13% 0.52 2.450 3.2 70 77
45.500 126.2.IP4HGC045500 2.41 +2.41 NA 0.29 2.010 2.47 10 NA
46.000 126.2.IP4HGC046000 2.15 -1.97 -47.82% 0.35 1.600 2.03 2 45
46.500 126.2.IP4HGC046500 1.65 +0.21 +14.58% 0.36 1.330 1.54 2 20
47.000 126.2.IP4HGC047000 1.07 -0.48 -30.97% 0.49 1.110 1.17 4 368
47.500 126.2.IP4HGC047500 0.83 -0.46 -35.66% 0.69 0.830 0.87 34 285
48.000 126.2.IP4HGC048000 0.65 -0.29 -30.85% 0.61 0.580 0.61 36 651
48.500 126.2.IP4HGC048500 0.38 -0.33 -46.48% 0.5 0.360 0.5 45 4,377
49.000 126.2.IP4HGC049000 0.28 -0.22 -44.00% 0.34 0.260 0.34 28 7,629
49.500 126.2.IP4HGC049500 0.41 -0.24 -36.92% 0.24 0.180 0.24 32 492
50.000 126.2.IP4HGC050000 0.15 -0.10 -40.00% 0.18 0.140 0.18 10 3,296
50.500 126.2.IP4HGC050500 0.25 -0.12 -32.43% 0.17 0.090 0.17 10 3,572
51.000 126.2.IP4HGC051000 0.16 -0.16 -50.00% 0.14 0.070 0.14 3 2,862
51.500 126.2.IP4HGC051500 0.23 -0.52 -69.33% 0.16 0.050 0.16 1 238
52.000 126.2.IP4HGC052000 0.19 -0.42 -68.85% 0.17 0.030 0.17 168 594
52.500 126.2.IP4HGC052500 0.05 -0.07 -58.33% 0.14 0.040 0.14 7 572
53.000 126.2.IP4HGC053000 0.05 -0.06 -54.55% 0.14 0.030 0.14 5 1,073
53.500 126.2.IP4HGC053500 0.10 -0.74 -88.10% 0.18 0.010 0.18 1 46
54.000 126.2.IP4HGC054000 0.31 -0.09 -22.50% 0.16 0.020 0.16 12 2,088
54.500 126.2.IP4HGC054500 0.09 -0.18 -66.67% 0.17 0.010 0.17 2 47
55.000 126.2.IP4HGC055000 0.09 +0.07 +350.00% 0.13 0.020 0.13 9 1,509
57.500 126.2.IP4HGC057500 0.56 +0.56 NA 0.15 NA 0.15 1 1
60.000 126.2.IP4HGC060000 0.09 +0.09 NA 0.11 NA 0.11 10 10
AUGUST 16, 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.IP4TGC035000 NA NA NA NA NA 0.09 NA NA
36.000 126.2.IP4TGC036000 NA NA NA NA NA 0.11 NA NA
37.000 126.2.IP4TGC037000 NA NA NA NA NA 0.14 NA NA
38.000 126.2.IP4TGC038000 NA NA NA NA NA 0.15 NA NA
39.000 126.2.IP4TGC039000 NA NA NA NA NA 0.15 NA NA
40.000 126.2.IP4TGC040000 0.06 -0.03 -33.33% 0.1 NA 0.1 57 53
41.000 126.2.IP4TGC041000 NA NA NA NA 0.010 0.15 NA NA
42.000 126.2.IP4TGC042000 0.16 +0.16 NA 0.1 0.010 0.1 1 1
43.000 126.2.IP4TGC043000 0.19 +0.19 NA 0.12 0.030 0.12 2 2
44.000 126.2.IP4TGC044000 0.14 -0.12 -46.15% 0.13 0.100 0.13 10 25
45.000 126.2.IP4TGC045000 0.18 +0.08 +80.00% 0.25 0.110 0.25 9 775
45.500 126.2.IP4TGC045500 0.15 -0.14 -48.28% 0.35 0.250 0.35 9 196
46.000 126.2.IP4TGC046000 0.39 +0.10 +34.48% 0.41 0.360 0.41 24 465
46.500 126.2.IP4TGC046500 0.59 +0.20 +51.28% 0.55 0.500 0.55 13 1,281
47.000 126.2.IP4TGC047000 0.70 +0.23 +48.94% 0.74 0.700 0.74 28 629
47.500 126.2.IP4TGC047500 0.91 +0.31 +51.67% 0.99 0.910 0.99 25 1,318
48.000 126.2.IP4TGC048000 1.49 +0.65 +77.38% 0.98 1.190 1.3 9 2,172
48.500 126.2.IP4TGC048500 1.71 +1.00 +140.85% 0.91 1.510 1.73 14 112
49.000 126.2.IP4TGC049000 2.09 +0.69 +49.29% 0.74 1.830 2.06 14 3,667
49.500 126.2.IP4TGC049500 2.09 +0.87 +71.31% 0.90 2.190 2.72 20 1,221
50.000 126.2.IP4TGC050000 2.52 +1.02 +68.00% 0.83 2.490 3.15 5 776
50.500 126.2.IP4TGC050500 2.51 +0.61 +32.11% 0.88 2.850 3.7 27 252
51.000 126.2.IP4TGC051000 2.05 +2.05 NA 0.83 3.300 4.15 30 23
51.500 126.2.IP4TGC051500 NA NA NA NA 3.800 4.65 NA NA
52.000 126.2.IP4TGC052000 3.87 -0.58 -13.03% 0.83 4.300 5.15 2 65
52.500 126.2.IP4TGC052500 3.20 -1.70 -34.69% 0.83 4.800 5.65 56 93
53.000 126.2.IP4TGC053000 3.85 +0.80 +26.23% 0.83 5.250 6.15 1 1
53.500 126.2.IP4TGC053500 NA NA NA NA 5.750 6.65 NA NA
54.000 126.2.IP4TGC054000 NA NA NA NA 6.250 7.15 NA NA
54.500 126.2.IP4TGC054500 7.05 +7.05 NA 0.78 6.750 7.6 74 74
55.000 126.2.IP4TGC055000 4.60 -2.95 -39.07% 0.78 7.250 8.1 14 113
57.500 126.2.IP4TGC057500 NA NA NA NA 9.700 10.65 NA NA
60.000 126.2.IP4TGC060000 NA NA NA NA 12.300 13.15 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 11:35 AM ET