82.04Up+0.33+0.40%Today's Close  |  82.00 unch -0.05% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
60.000 126.2.KORS4GPC060000 NA NA NA NA 21.400 22.5 NA NA
65.000 126.2.KORS4GPC065000 NA NA NA NA 16.300 17.7 NA NA
70.000 126.2.KORS4GPC070000 NA NA NA NA 11.400 12.4 NA NA
71.000 126.2.KORS4GPC071000 NA NA NA NA 10.300 11.6 NA NA
71.500 126.2.KORS4GPC071500 NA NA NA NA 9.800 11.1 NA NA
72.000 126.2.KORS4GPC072000 NA NA NA NA 9.300 10.4 NA NA
72.500 126.2.KORS4GPC072500 NA NA NA NA 8.800 9.8 NA NA
73.000 126.2.KORS4GPC073000 NA NA NA NA 8.500 9.3 NA NA
73.500 126.2.KORS4GPC073500 NA NA NA NA 8.000 9 NA NA
74.000 126.2.KORS4GPC074000 NA NA NA NA 7.500 8.4 NA NA
74.500 126.2.KORS4GPC074500 NA NA NA NA 7.000 7.8 NA NA
75.000 126.2.KORS4GPC075000 NA NA NA NA 6.500 7.2 NA NA
76.000 126.2.KORS4GPC076000 5.70 +0.50 +9.62% 0.16 5.500 6.2 8 38
77.000 126.2.KORS4GPC077000 NA NA NA NA 4.500 5.8 NA NA
78.000 126.2.KORS4GPC078000 4.30 +4.30 NA 0.16 3.500 4.2 4 4
79.000 126.2.KORS4GPC079000 3.67 +0.97 +35.93% 0.16 2.550 3.2 2 45
80.000 126.2.KORS4GPC080000 1.75 -1.25 -41.67% 0.21 2.000 2.25 5 761
81.000 126.2.KORS4GPC081000 1.07 -0.18 -14.40% 0.31 1.050 1.35 20 289
82.000 126.2.KORS4GPC082000 0.55 -0.10 -15.38% 0.61 0.500 0.65 41 1,982
83.000 126.2.KORS4GPC083000 0.20 -0.07 -25.93% 0.25 0.150 0.25 34 660
84.000 126.2.KORS4GPC084000 0.20 +0.05 +33.33% 0.1 NA 0.1 5 477
85.000 126.2.KORS4GPC085000 0.04 -0.11 -73.33% 0.1 NA 0.1 34 233
86.000 126.2.KORS4GPC086000 0.04 -0.01 -20.00% 0.1 NA 0.1 6 248
87.000 126.2.KORS4GPC087000 0.05 +0.02 +66.67% 0.05 NA 0.05 1 1,052
88.000 126.2.KORS4GPC088000 0.02 -0.02 -50.00% 0.05 NA 0.05 16 1,080
89.000 126.2.KORS4GPC089000 0.15 unch unch 0.1 NA 0.1 18 201
90.000 126.2.KORS4GPC090000 0.07 -0.03 -30.00% 0.05 NA 0.05 3 444
91.000 126.2.KORS4GPC091000 0.05 -0.05 -50.00% 0.1 NA 0.1 4 67
92.000 126.2.KORS4GPC092000 0.05 unch unch 0.1 NA 0.1 1 80
93.000 126.2.KORS4GPC093000 0.11 -0.13 -54.17% 0.1 NA 0.1 20 67
94.000 126.2.KORS4GPC094000 0.09 -0.06 -40.00% 0.15 NA 0.15 2 151
95.000 126.2.KORS4GPC095000 0.15 -0.04 -21.05% 0.15 NA 0.15 58 112
96.000 126.2.KORS4GPC096000 0.38 -0.07 -15.56% 0.15 NA 0.15 14 42
97.000 126.2.KORS4GPC097000 0.30 -0.20 -40.00% 0.15 NA 0.15 5 10
98.000 126.2.KORS4GPC098000 0.05 +0.02 +66.67% 0.15 NA 0.15 1 208
99.000 126.2.KORS4GPC099000 0.10 unch unch 0.1 NA 0.1 1 11
100.000 126.2.KORS4GPC100000 0.05 -0.10 -66.67% 0.15 NA 0.15 32 87
101.000 126.2.KORS4GPC101000 NA NA NA NA NA 0.1 NA NA
102.000 126.2.KORS4GPC102000 NA NA NA NA NA 0.1 NA NA
103.000 126.2.KORS4GPC103000 NA NA NA NA NA 0.1 NA NA
104.000 126.2.KORS4GPC104000 0.05 +0.05 NA 0.2 NA 0.2 13 13
105.000 126.2.KORS4GPC105000 0.05 +0.05 NA 0.15 NA 0.15 5 5
106.000 126.2.KORS4GPC106000 0.10 +0.10 NA 0.15 NA 0.15 2 2
107.000 126.2.KORS4GPC107000 0.05 +0.05 NA 0.15 NA 0.15 5 5
108.000 126.2.KORS4GPC108000 0.05 +0.05 NA 0.15 NA 0.15 1 1
109.000 126.2.KORS4GPC109000 NA NA NA NA NA 0.1 NA NA
110.000 126.2.KORS4GPC110000 0.05 +0.05 NA 0.15 NA 0.15 1 1
111.000 126.2.KORS4GPC111000 NA NA NA NA NA 0.1 NA NA
JULY 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
60.000 126.2.KORS4SPC060000 0.25 +0.25 NA 0.15 NA 0.15 16 16
65.000 126.2.KORS4SPC065000 0.20 +0.20 NA 0.15 NA 0.15 19 19
70.000 126.2.KORS4SPC070000 0.05 -0.10 -66.67% 0.15 NA 0.15 15 32
71.000 126.2.KORS4SPC071000 NA NA NA NA NA 0.15 NA NA
71.500 126.2.KORS4SPC071500 0.05 +0.05 NA 0.15 NA 0.15 33 33
72.000 126.2.KORS4SPC072000 NA NA NA NA NA 0.15 NA NA
72.500 126.2.KORS4SPC072500 NA NA NA NA NA 0.15 NA NA
73.000 126.2.KORS4SPC073000 NA NA NA NA NA 0.15 NA NA
73.500 126.2.KORS4SPC073500 0.05 -0.15 -75.00% 0.2 NA 0.2 2 1,649
74.000 126.2.KORS4SPC074000 0.06 -0.19 -76.00% 0.15 NA 0.15 3 15
74.500 126.2.KORS4SPC074500 0.10 -0.15 -60.00% 0.15 NA 0.15 6 7
75.000 126.2.KORS4SPC075000 0.03 -0.03 -50.00% 0.15 NA 0.15 3 253
76.000 126.2.KORS4SPC076000 0.07 -0.10 -58.82% 0.15 NA 0.15 2 121
77.000 126.2.KORS4SPC077000 0.19 -0.05 -20.83% 0.15 NA 0.15 240 259
78.000 126.2.KORS4SPC078000 0.10 -0.11 -52.38% 0.15 NA 0.15 7 61
79.000 126.2.KORS4SPC079000 0.10 -0.05 -33.33% 0.15 NA 0.15 7 930
80.000 126.2.KORS4SPC080000 0.10 -0.15 -60.00% 0.2 NA 0.2 11 538
81.000 126.2.KORS4SPC081000 0.25 -0.30 -54.55% 0.25 0.150 0.25 31 576
82.000 126.2.KORS4SPC082000 0.50 -0.45 -47.37% 0.6 0.450 0.6 55 362
83.000 126.2.KORS4SPC083000 1.12 -0.56 -33.33% 0.29 1.050 1.25 19 367
84.000 126.2.KORS4SPC084000 2.54 +0.89 +53.94% 0.59 1.750 2.55 8 180
85.000 126.2.KORS4SPC085000 3.28 +0.53 +19.27% 0.34 2.850 3.3 63 315
86.000 126.2.KORS4SPC086000 4.00 -1.84 -31.51% 0.74 3.200 4.7 12 74
87.000 126.2.KORS4SPC087000 4.90 +0.30 +6.52% 0.54 4.800 5.5 10 72
88.000 126.2.KORS4SPC088000 5.80 +0.40 +7.41% 0.54 5.700 6.5 1 94
89.000 126.2.KORS4SPC089000 7.28 -0.11 -1.49% 0.54 6.800 7.5 54 129
90.000 126.2.KORS4SPC090000 7.95 +0.95 +13.57% 0.34 7.800 8.3 7 278
91.000 126.2.KORS4SPC091000 9.22 +1.66 +21.96% 0.74 8.000 9.7 1 17
92.000 126.2.KORS4SPC092000 10.10 -2.50 -19.84% 0.64 9.500 10.6 1 10
93.000 126.2.KORS4SPC093000 3.10 -0.90 -22.50% 0.64 10.600 11.6 2 3
94.000 126.2.KORS4SPC094000 4.00 +4.00 NA 1.64 10.700 13.6 10 10
95.000 126.2.KORS4SPC095000 15.57 +11.77 +309.74% 1.74 11.100 14.7 5 6
96.000 126.2.KORS4SPC096000 4.52 +0.87 +23.84% 1.74 12.100 15.7 4 4
97.000 126.2.KORS4SPC097000 NA NA NA NA 13.100 16.7 NA NA
98.000 126.2.KORS4SPC098000 NA NA NA NA 15.600 16.6 NA NA
99.000 126.2.KORS4SPC099000 NA NA NA NA 15.100 18.7 NA NA
100.000 126.2.KORS4SPC100000 NA NA NA NA 16.300 19.7 NA NA
101.000 126.2.KORS4SPC101000 NA NA NA NA 18.500 19.6 NA NA
102.000 126.2.KORS4SPC102000 NA NA NA NA 19.400 20.6 NA NA
103.000 126.2.KORS4SPC103000 NA NA NA NA 19.300 22.8 NA NA
104.000 126.2.KORS4SPC104000 NA NA NA NA 21.500 22.6 NA NA
105.000 126.2.KORS4SPC105000 NA NA NA NA 21.100 25 NA NA
106.000 126.2.KORS4SPC106000 NA NA NA NA 22.100 26 NA NA
107.000 126.2.KORS4SPC107000 NA NA NA NA 22.900 26.9 NA NA
108.000 126.2.KORS4SPC108000 NA NA NA NA 23.900 28 NA NA
109.000 126.2.KORS4SPC109000 NA NA NA NA 25.300 28.2 NA NA
110.000 126.2.KORS4SPC110000 NA NA NA NA 25.900 29.8 NA NA
111.000 126.2.KORS4SPC111000 NA NA NA NA 28.600 30.1 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 7:01 PM ET