15.37 Up +0.06 +0.39%
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
9.000 126.2.KKD4HGC009000 NA NA NA NA 6.100 6.6 NA NA
10.000 126.2.KKD4HGC010000 9.46 +0.76 +8.74% 0.23 5.100 5.6 1 7
11.000 126.2.KKD4HGC011000 NA NA NA NA 4.100 4.6 NA NA
12.000 126.2.KKD4HGC012000 NA NA NA NA 3.200 3.6 NA NA
13.000 126.2.KKD4HGC013000 2.60 +2.60 NA 0.18 2.200 2.55 30 30
14.000 126.2.KKD4HGC014000 1.45 -0.05 -3.33% 0.23 1.250 1.6 10 133
15.000 126.2.KKD4HGC015000 0.55 -0.05 -8.33% 0.38 0.500 0.75 2 103
16.000 126.2.KKD4HGC016000 0.15 -0.04 -21.05% 0.25 0.100 0.25 1 1,103
17.000 126.2.KKD4HGC017000 0.07 +0.02 +40.00% 0.1 NA 0.1 1 384
18.000 126.2.KKD4HGC018000 0.01 -0.03 -75.00% 0.05 NA 0.05 2 624
19.000 126.2.KKD4HGC019000 0.10 unch unch 0.15 NA 0.15 23 551
20.000 126.2.KKD4HGC020000 0.10 +0.05 +100.00% 0.1 NA 0.1 30 326
21.000 126.2.KKD4HGC021000 0.10 -0.10 -50.00% 0.1 NA 0.1 10 273
22.000 126.2.KKD4HGC022000 0.05 -0.05 -50.00% 0.1 NA 0.1 10 178
23.000 126.2.KKD4HGC023000 0.05 -0.10 -66.67% 0.1 NA 0.1 1 42
24.000 126.2.KKD4HGC024000 0.17 -0.13 -43.33% 0.1 NA 0.1 1 10
25.000 126.2.KKD4HGC025000 0.05 -0.10 -66.67% 0.1 NA 0.1 2 51
26.000 126.2.KKD4HGC026000 0.60 +0.05 +9.09% 0.1 NA 0.1 14 54
27.000 126.2.KKD4HGC027000 0.15 +0.15 NA 0.1 NA 0.1 10 10
28.000 126.2.KKD4HGC028000 NA NA NA NA NA 0.1 NA NA
29.000 126.2.KKD4HGC029000 NA NA NA NA NA 0.1 NA NA
30.000 126.2.KKD4HGC030000 NA NA NA NA NA 0.1 NA NA
31.000 126.2.KKD4HGC031000 NA NA NA NA NA 0.1 NA NA
32.000 126.2.KKD4HGC032000 NA NA NA NA NA 0.1 NA NA
33.000 126.2.KKD4HGC033000 NA NA NA NA NA 0.1 NA NA
34.000 126.2.KKD4HGC034000 NA NA NA NA NA 0.1 NA NA
35.000 126.2.KKD4HGC035000 NA NA NA NA NA 0.1 NA NA
36.000 126.2.KKD4HGC036000 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
9.000 126.2.KKD4TGC009000 0.10 +0.10 NA 0.15 NA 0.15 9 19
10.000 126.2.KKD4TGC010000 0.14 +0.14 NA 0.1 NA 0.1 10 10
11.000 126.2.KKD4TGC011000 0.10 +0.10 NA 0.1 NA 0.1 10 10
12.000 126.2.KKD4TGC012000 0.05 -0.15 -75.00% 0.15 NA 0.15 1 1
13.000 126.2.KKD4TGC013000 0.05 unch unch 0.1 NA 0.1 18 26
14.000 126.2.KKD4TGC014000 0.10 +0.05 +100.00% 0.15 0.050 0.15 3 135
15.000 126.2.KKD4TGC015000 0.25 +0.10 +66.67% 0.4 0.150 0.4 10 1,160
16.000 126.2.KKD4TGC016000 0.86 +0.06 +7.50% 0.37 0.700 1 16 728
17.000 126.2.KKD4TGC017000 1.64 +0.24 +17.14% 0.12 1.450 1.75 3 412
18.000 126.2.KKD4TGC018000 2.79 +0.08 +2.95% 0.27 2.450 2.9 102 209
19.000 126.2.KKD4TGC019000 3.19 +0.23 +7.77% 0.27 3.400 3.9 6 94
20.000 126.2.KKD4TGC020000 4.81 +0.21 +4.57% 0.27 4.400 4.9 4 40
21.000 126.2.KKD4TGC021000 5.40 +0.03 +0.56% 0.27 5.400 5.9 4 131
22.000 126.2.KKD4TGC022000 6.02 +1.56 +34.98% 0.27 6.500 6.9 1 59
23.000 126.2.KKD4TGC023000 3.91 +3.91 NA 0.37 7.400 8 5 5
24.000 126.2.KKD4TGC024000 NA NA NA NA 8.400 8.9 NA NA
25.000 126.2.KKD4TGC025000 NA NA NA NA 9.400 9.9 NA NA
26.000 126.2.KKD4TGC026000 NA NA NA NA 10.400 11 NA NA
27.000 126.2.KKD4TGC027000 NA NA NA NA 11.400 12.1 NA NA
28.000 126.2.KKD4TGC028000 NA NA NA NA 12.400 13.1 NA NA
29.000 126.2.KKD4TGC029000 NA NA NA NA 13.400 14.1 NA NA
30.000 126.2.KKD4TGC030000 NA NA NA NA 14.400 15.1 NA NA
31.000 126.2.KKD4TGC031000 NA NA NA NA 15.300 16.1 NA NA
32.000 126.2.KKD4TGC032000 NA NA NA NA 16.300 17.1 NA NA
33.000 126.2.KKD4TGC033000 NA NA NA NA 17.300 18.1 NA NA
34.000 126.2.KKD4TGC034000 NA NA NA NA 18.300 19.1 NA NA
35.000 126.2.KKD4TGC035000 NA NA NA NA 19.300 20.1 NA NA
36.000 126.2.KKD4TGC036000 NA NA NA NA 20.200 21.1 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 9:53 AM ET