42.85 Up +0.01 +0.02%
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
29.000 126.2.NDAQ4HGC029000 NA NA NA NA 12.800 14.8 NA NA
30.000 126.2.NDAQ4HGC030000 NA NA NA NA 11.000 14.9 NA NA
31.000 126.2.NDAQ4HGC031000 NA NA NA NA 10.100 12.4 NA NA
32.000 126.2.NDAQ4HGC032000 NA NA NA NA 10.200 11.6 NA NA
33.000 126.2.NDAQ4HGC033000 NA NA NA NA 9.200 10.5 NA NA
34.000 126.2.NDAQ4HGC034000 NA NA NA NA 8.600 9.5 NA NA
35.000 126.2.NDAQ4HGC035000 NA NA NA NA 7.500 8.5 NA NA
36.000 126.2.NDAQ4HGC036000 NA NA NA NA 6.500 7.4 NA NA
37.000 126.2.NDAQ4HGC037000 4.48 +2.45 +120.69% 0.55 5.700 6.4 1 1
38.000 126.2.NDAQ4HGC038000 2.60 +1.15 +79.31% 0.55 4.600 5.4 1 20
39.000 126.2.NDAQ4HGC039000 3.10 +1.40 +82.35% 0.55 3.600 4.4 5 71
40.000 126.2.NDAQ4HGC040000 2.58 +0.93 +56.36% 0.45 2.850 3.3 4 300
41.000 126.2.NDAQ4HGC041000 1.70 +0.60 +54.55% 0.60 2.000 2.45 11 762
42.000 126.2.NDAQ4HGC042000 1.60 +0.40 +33.33% 0.55 1.200 1.4 10 266
43.000 126.2.NDAQ4HGC043000 0.80 +0.30 +60.00% 0.8 0.600 0.8 10 44
44.000 126.2.NDAQ4HGC044000 0.20 -0.05 -20.00% 0.45 0.250 0.45 20 50
45.000 126.2.NDAQ4HGC045000 NA NA NA NA 0.100 0.25 NA NA
46.000 126.2.NDAQ4HGC046000 NA NA NA NA NA 0.15 NA NA
47.000 126.2.NDAQ4HGC047000 NA NA NA NA NA 0.1 NA NA
48.000 126.2.NDAQ4HGC048000 NA NA NA NA NA 0.05 2 2
49.000 126.2.NDAQ4HGC049000 NA NA NA NA NA 0.05 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
29.000 126.2.NDAQ4TGC029000 NA NA NA NA NA 0.05 NA NA
30.000 126.2.NDAQ4TGC030000 NA NA NA NA NA 0.05 NA NA
31.000 126.2.NDAQ4TGC031000 NA NA NA NA NA 0.05 NA NA
32.000 126.2.NDAQ4TGC032000 NA NA NA NA NA 0.05 NA NA
33.000 126.2.NDAQ4TGC033000 NA NA NA NA NA 0.05 NA NA
34.000 126.2.NDAQ4TGC034000 0.02 +0.02 NA 0.05 NA 0.05 7 7
35.000 126.2.NDAQ4TGC035000 NA NA NA NA NA 0.05 NA NA
36.000 126.2.NDAQ4TGC036000 0.05 -0.45 -90.00% 0.1 NA 0.1 3 3
37.000 126.2.NDAQ4TGC037000 0.44 +0.04 +10.00% 0.15 NA 0.15 11 19
38.000 126.2.NDAQ4TGC038000 0.08 -0.37 -82.22% 0.15 NA 0.15 1 87
39.000 126.2.NDAQ4TGC039000 0.20 +0.20 NA 0.2 NA 0.2 100 100
40.000 126.2.NDAQ4TGC040000 0.45 -0.60 -57.14% 0.25 0.050 0.25 141 134
41.000 126.2.NDAQ4TGC041000 0.85 -0.07 -7.61% 0.25 0.100 0.25 507 419
42.000 126.2.NDAQ4TGC042000 0.35 -0.10 -22.22% 0.45 0.350 0.45 36 54
43.000 126.2.NDAQ4TGC043000 1.25 +0.05 +4.17% 0.70 0.750 0.85 9 41
44.000 126.2.NDAQ4TGC044000 1.40 +1.40 NA 0.40 1.350 1.55 1 NA
45.000 126.2.NDAQ4TGC045000 NA NA NA NA 1.900 2.4 NA NA
46.000 126.2.NDAQ4TGC046000 NA NA NA NA 2.800 3.3 NA NA
47.000 126.2.NDAQ4TGC047000 NA NA NA NA 3.700 4.3 NA NA
48.000 126.2.NDAQ4TGC048000 NA NA NA NA 4.700 5.3 NA NA
49.000 126.2.NDAQ4TGC049000 NA NA NA NA 5.700 6.3 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 9:07 PM ET