56.25 Up +0.05 +0.09%
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
20.000 126.2.MAR4DJC020000 NA NA NA NA 36.000 36.7 NA NA
21.000 126.2.MAR4DJC021000 NA NA NA NA 35.000 35.7 NA NA
23.000 126.2.MAR4DJC023000 NA NA NA NA 33.000 33.7 NA NA
24.000 126.2.MAR4DJC024000 NA NA NA NA 32.000 32.7 NA NA
25.000 126.2.MAR4DJC025000 25.50 +8.70 +51.79% 0.45 31.000 31.7 20 20
26.000 126.2.MAR4DJC026000 NA NA NA NA 30.000 30.7 NA NA
27.000 126.2.MAR4DJC027000 NA NA NA NA 29.000 29.7 NA NA
28.000 126.2.MAR4DJC028000 NA NA NA NA 28.000 28.7 NA NA
29.000 126.2.MAR4DJC029000 NA NA NA NA 27.000 27.7 NA NA
30.000 126.2.MAR4DJC030000 NA NA NA NA 26.000 26.7 NA NA
31.000 126.2.MAR4DJC031000 NA NA NA NA 25.000 25.7 NA NA
32.000 126.2.MAR4DJC032000 NA NA NA NA 24.000 24.7 NA NA
33.000 126.2.MAR4DJC033000 NA NA NA NA 23.000 23.7 NA NA
34.000 126.2.MAR4DJC034000 19.90 +7.70 +63.11% 0.45 22.000 22.7 2 2
35.000 126.2.MAR4DJC035000 18.80 +7.40 +64.91% 0.35 20.900 21.6 4 7
36.000 126.2.MAR4DJC036000 5.60 +5.60 NA 0.45 20.000 20.7 14 14
37.000 126.2.MAR4DJC037000 NA NA NA NA 19.000 19.7 NA NA
38.000 126.2.MAR4DJC038000 4.20 +4.20 NA 0.45 18.000 18.7 6 6
39.000 126.2.MAR4DJC039000 5.20 +5.20 NA 0.45 17.000 17.7 21 21
40.000 126.2.MAR4DJC040000 14.40 +6.72 +87.50% 0.45 16.000 16.7 10 10
41.000 126.2.MAR4DJC041000 3.50 +3.50 NA 0.45 15.000 15.7 11 11
42.000 126.2.MAR4DJC042000 3.60 +0.80 +28.57% 0.45 14.000 14.7 27 94
43.000 126.2.MAR4DJC043000 13.55 +2.05 +17.83% 0.45 13.000 13.7 1 1
44.000 126.2.MAR4DJC044000 5.35 +0.15 +2.88% 0.45 12.000 12.7 5 318
45.000 126.2.MAR4DJC045000 8.60 +1.80 +26.47% 0.45 11.000 11.7 13 193
46.000 126.2.MAR4DJC046000 5.90 +0.18 +3.15% 0.45 10.000 10.7 1 3
47.000 126.2.MAR4DJC047000 4.68 +0.48 +11.43% 0.45 9.000 9.7 5 338
48.000 126.2.MAR4DJC048000 7.27 -0.13 -1.76% 0.45 8.000 8.7 3 596
49.000 126.2.MAR4DJC049000 7.51 +0.81 +12.09% 0.45 7.000 7.7 5 580
50.000 126.2.MAR4DJC050000 6.30 +0.10 +1.61% 0.25 6.200 6.5 71 593
52.500 126.2.MAR4DJC052500 3.80 +0.10 +2.70% 0.15 3.700 3.9 33 456
55.000 126.2.MAR4DJC055000 1.45 +0.20 +16.00% 0.15 1.200 1.4 29 547
57.500 126.2.MAR4DJC057500 0.02 -0.03 -60.00% 0.05 NA 0.05 7 777
60.000 126.2.MAR4DJC060000 0.05 unch unch 0.05 NA 0.05 16 24
65.000 126.2.MAR4DJC065000 NA NA NA NA NA 0.05 NA NA
70.000 126.2.MAR4DJC070000 NA NA NA NA NA 0.05 NA NA
75.000 126.2.MAR4DJC075000 NA NA NA NA NA 0.05 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
20.000 126.2.MAR4PJC020000 NA NA NA NA NA 0.05 NA NA
21.000 126.2.MAR4PJC021000 NA NA NA NA NA 0.05 NA NA
23.000 126.2.MAR4PJC023000 NA NA NA NA NA 0.05 NA NA
24.000 126.2.MAR4PJC024000 NA NA NA NA NA 0.05 NA NA
25.000 126.2.MAR4PJC025000 NA NA NA NA NA 0.05 NA NA
26.000 126.2.MAR4PJC026000 NA NA NA NA NA 0.05 NA NA
27.000 126.2.MAR4PJC027000 NA NA NA NA NA 0.05 NA NA
28.000 126.2.MAR4PJC028000 NA NA NA NA NA 0.05 NA NA
29.000 126.2.MAR4PJC029000 NA NA NA NA NA 0.05 NA NA
30.000 126.2.MAR4PJC030000 0.05 unch unch 0.05 NA 0.05 1 2
31.000 126.2.MAR4PJC031000 NA NA NA NA NA 0.05 NA NA
32.000 126.2.MAR4PJC032000 NA NA NA NA NA 0.05 NA NA
33.000 126.2.MAR4PJC033000 0.13 -0.67 -83.75% 0.05 NA 0.05 10 13
34.000 126.2.MAR4PJC034000 0.15 -0.55 -78.57% 0.05 NA 0.05 2 2
35.000 126.2.MAR4PJC035000 0.05 -0.05 -50.00% 0.05 NA 0.05 20 343
36.000 126.2.MAR4PJC036000 0.05 -0.05 -50.00% 0.05 NA 0.05 250 393
37.000 126.2.MAR4PJC037000 0.80 +0.80 NA 0.05 NA 0.05 1 1
38.000 126.2.MAR4PJC038000 0.32 -0.28 -46.67% 0.05 NA 0.05 10 80
39.000 126.2.MAR4PJC039000 0.20 -0.20 -50.00% 0.05 NA 0.05 20 121
40.000 126.2.MAR4PJC040000 0.05 -0.15 -75.00% 0.05 NA 0.05 2 176
41.000 126.2.MAR4PJC041000 0.25 -0.36 -59.02% 0.05 NA 0.05 10 22
42.000 126.2.MAR4PJC042000 0.02 -0.38 -95.00% 0.05 NA 0.05 2 80
43.000 126.2.MAR4PJC043000 0.05 -0.05 -50.00% 0.05 NA 0.05 3 532
44.000 126.2.MAR4PJC044000 0.33 -0.32 -49.23% 0.05 NA 0.05 10 235
45.000 126.2.MAR4PJC045000 0.10 -0.90 -90.00% 0.05 NA 0.05 14 154
46.000 126.2.MAR4PJC046000 0.60 -0.15 -20.00% 0.05 NA 0.05 10 136
47.000 126.2.MAR4PJC047000 0.10 -0.02 -16.67% 0.05 NA 0.05 4 125
48.000 126.2.MAR4PJC048000 0.25 +0.05 +25.00% 0.05 NA 0.05 47 217
49.000 126.2.MAR4PJC049000 0.15 -0.20 -57.14% 0.05 NA 0.05 15 441
50.000 126.2.MAR4PJC050000 0.05 -0.20 -80.00% 0.05 NA 0.05 3 306
52.500 126.2.MAR4PJC052500 0.10 +0.05 +100.00% 0.05 NA 0.05 9 1,293
55.000 126.2.MAR4PJC055000 0.40 +0.15 +60.00% 0.05 NA 0.05 56 942
57.500 126.2.MAR4PJC057500 1.94 +0.84 +76.36% 0.05 1.050 1.3 24 51
60.000 126.2.MAR4PJC060000 3.20 -0.80 -20.00% 0.05 3.600 3.8 14 40
65.000 126.2.MAR4PJC065000 NA NA NA NA 8.300 9 NA NA
70.000 126.2.MAR4PJC070000 NA NA NA NA 13.300 14 NA NA
75.000 126.2.MAR4PJC075000 NA NA NA NA 18.300 19 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 3:47 PM ET