96.60 Up +0.79 +0.82%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
70.000 126.2.OXY4DPC070000 NA NA NA NA 24.350 28.6 NA NA
75.000 126.2.OXY4DPC075000 NA NA NA NA 19.650 24 NA NA
78.000 126.2.OXY4DPC078000 NA NA NA NA 16.550 20.65 NA NA
79.000 126.2.OXY4DPC079000 NA NA NA NA 15.900 19.9 NA NA
80.000 126.2.OXY4DPC080000 15.60 +15.60 NA 1.95 15.250 18.55 5 5
81.000 126.2.OXY4DPC081000 NA NA NA NA 13.500 17.9 NA NA
82.000 126.2.OXY4DPC082000 NA NA NA NA 12.650 16.6 NA NA
83.000 126.2.OXY4DPC083000 NA NA NA NA 11.900 15.6 NA NA
84.000 126.2.OXY4DPC084000 NA NA NA NA 11.650 14.15 NA NA
85.000 126.2.OXY4DPC085000 NA NA NA NA 10.650 13.05 NA NA
86.000 126.2.OXY4DPC086000 NA NA NA NA 9.700 12.15 NA NA
87.000 126.2.OXY4DPC087000 NA NA NA NA 8.700 10.3 NA NA
88.000 126.2.OXY4DPC088000 NA NA NA NA 8.100 8.9 NA NA
89.000 126.2.OXY4DPC089000 6.10 +6.10 NA 0.30 7.150 7.9 17 16
90.000 126.2.OXY4DPC090000 4.45 -0.75 -14.42% 0.30 6.100 6.9 5 53
91.000 126.2.OXY4DPC091000 3.20 -0.50 -13.51% 0.35 5.150 5.95 5 42
92.000 126.2.OXY4DPC092000 2.56 -0.07 -2.66% 0.35 4.150 4.95 6 42
93.000 126.2.OXY4DPC093000 2.07 +0.02 +0.98% 0.40 3.200 4 168 105
94.000 126.2.OXY4DPC094000 1.83 +0.15 +8.93% 0.45 2.540 3.05 1 145
95.000 126.2.OXY4DPC095000 1.98 +0.60 +43.48% 0.44 1.830 2.04 6 176
96.000 126.2.OXY4DPC096000 1.21 +0.35 +40.70% 0.65 1.200 1.25 237 825
97.000 126.2.OXY4DPC097000 0.75 +0.23 +44.23% 0.79 0.670 0.79 165 409
98.000 126.2.OXY4DPC098000 0.39 +0.16 +69.57% 0.4 0.330 0.4 175 228
99.000 126.2.OXY4DPC099000 0.21 +0.10 +90.91% 0.21 0.150 0.21 279 122
100.000 126.2.OXY4DPC100000 0.05 -0.28 -84.85% 0.15 NA 0.15 3 167
101.000 126.2.OXY4DPC101000 0.09 -0.44 -83.02% 0.11 NA 0.11 444 724
102.000 126.2.OXY4DPC102000 0.30 -0.45 -60.00% 0.05 NA 0.05 6 8
103.000 126.2.OXY4DPC103000 0.60 +0.60 NA 0.05 NA 0.05 2 2
104.000 126.2.OXY4DPC104000 NA NA NA NA NA 0.05 NA NA
105.000 126.2.OXY4DPC105000 0.01 -0.18 -94.74% 0.05 NA 0.05 10 4
106.000 126.2.OXY4DPC106000 NA NA NA NA NA 0.05 NA NA
107.000 126.2.OXY4DPC107000 NA NA NA NA NA 0.05 NA NA
108.000 126.2.OXY4DPC108000 NA NA NA NA NA 0.04 NA NA
109.000 126.2.OXY4DPC109000 NA NA NA NA NA 0.04 NA NA
110.000 126.2.OXY4DPC110000 NA NA NA NA NA 0.04 NA NA
111.000 126.2.OXY4DPC111000 NA NA NA NA NA 0.05 NA NA
115.000 126.2.OXY4DPC115000 NA NA NA NA NA 0.04 NA NA
120.000 126.2.OXY4DPC120000 NA NA NA NA NA 0.04 NA NA
125.000 126.2.OXY4DPC125000 NA NA NA NA NA 0.04 NA NA
130.000 126.2.OXY4DPC130000 NA NA NA NA NA 0.04 NA NA
APRIL 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
70.000 126.2.OXY4PPC070000 NA NA NA NA NA 0.04 NA NA
75.000 126.2.OXY4PPC075000 NA NA NA NA NA 0.04 NA NA
78.000 126.2.OXY4PPC078000 0.03 +0.03 NA 0.04 NA 0.04 10 6
79.000 126.2.OXY4PPC079000 NA NA NA NA NA 0.04 NA NA
80.000 126.2.OXY4PPC080000 0.10 +0.10 NA 0.04 NA 0.04 13 13
81.000 126.2.OXY4PPC081000 NA NA NA NA NA 0.04 NA NA
82.000 126.2.OXY4PPC082000 NA NA NA NA NA 0.04 NA NA
83.000 126.2.OXY4PPC083000 NA NA NA NA NA 0.04 NA NA
84.000 126.2.OXY4PPC084000 NA NA NA NA NA 0.04 NA NA
85.000 126.2.OXY4PPC085000 NA NA NA NA NA 0.04 NA NA
86.000 126.2.OXY4PPC086000 0.12 +0.02 +20.00% 0.05 NA 0.05 25 136
87.000 126.2.OXY4PPC087000 0.03 -0.18 -85.71% 0.05 NA 0.05 1 11
88.000 126.2.OXY4PPC088000 0.12 -0.23 -65.71% 0.07 NA 0.07 6 16
89.000 126.2.OXY4PPC089000 0.22 -0.05 -18.52% 0.09 0.010 0.09 5 63
90.000 126.2.OXY4PPC090000 0.06 -0.02 -25.00% 0.11 NA 0.11 10 230
91.000 126.2.OXY4PPC091000 0.32 +0.02 +6.67% 0.15 NA 0.15 300 344
92.000 126.2.OXY4PPC092000 0.32 -0.19 -37.25% 0.18 0.050 0.18 13 187
93.000 126.2.OXY4PPC093000 0.49 -0.26 -34.67% 0.16 0.080 0.16 3 731
94.000 126.2.OXY4PPC094000 0.19 -0.25 -56.82% 0.24 0.150 0.24 1 1,174
95.000 126.2.OXY4PPC095000 0.33 -0.37 -52.86% 0.39 0.310 0.39 28 174
96.000 126.2.OXY4PPC096000 0.69 -0.51 -42.50% 0.71 0.620 0.71 18 113
97.000 126.2.OXY4PPC097000 1.16 -0.59 -33.71% 0.81 1.070 1.21 33 42
98.000 126.2.OXY4PPC098000 1.78 -1.62 -47.65% 0.46 1.720 1.86 10 1
99.000 126.2.OXY4PPC099000 3.80 +3.80 NA 0.65 2.350 3.05 1 1
100.000 126.2.OXY4PPC100000 4.67 +4.67 NA 0.60 3.200 4 10 10
101.000 126.2.OXY4PPC101000 NA NA NA NA 4.150 4.95 NA NA
102.000 126.2.OXY4PPC102000 NA NA NA NA 5.150 5.85 NA NA
103.000 126.2.OXY4PPC103000 NA NA NA NA 6.150 6.9 NA NA
104.000 126.2.OXY4PPC104000 NA NA NA NA 6.000 9.45 NA NA
105.000 126.2.OXY4PPC105000 NA NA NA NA 6.950 10.45 NA NA
106.000 126.2.OXY4PPC106000 NA NA NA NA 7.900 11.8 NA NA
107.000 126.2.OXY4PPC107000 NA NA NA NA 9.050 12.8 NA NA
108.000 126.2.OXY4PPC108000 NA NA NA NA 10.050 13.7 NA NA
109.000 126.2.OXY4PPC109000 NA NA NA NA 11.050 14.55 NA NA
110.000 126.2.OXY4PPC110000 NA NA NA NA 12.900 15.8 NA NA
111.000 126.2.OXY4PPC111000 NA NA NA NA 13.450 16.5 NA NA
115.000 126.2.OXY4PPC115000 NA NA NA NA 16.700 20.8 NA NA
120.000 126.2.OXY4PPC120000 NA NA NA NA 21.550 25.8 NA NA
125.000 126.2.OXY4PPC125000 NA NA NA NA 26.500 30.8 NA NA
130.000 126.2.OXY4PPC130000 NA NA NA NA 31.500 35.8 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 8:21 PM ET