43.77 Down -0.26 -0.59%
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
26.000 126.2.PCL4HGC026000 NA NA NA NA 17.500 18.35 NA NA
27.000 126.2.PCL4HGC027000 NA NA NA NA 16.450 17.35 NA NA
28.000 126.2.PCL4HGC028000 NA NA NA NA 15.450 16.35 NA NA
29.000 126.2.PCL4HGC029000 NA NA NA NA 14.500 15.35 NA NA
30.000 126.2.PCL4HGC030000 NA NA NA NA 13.450 14.35 NA NA
31.000 126.2.PCL4HGC031000 NA NA NA NA 12.450 13.35 NA NA
32.000 126.2.PCL4HGC032000 NA NA NA NA 11.500 12.35 NA NA
33.000 126.2.PCL4HGC033000 NA NA NA NA 10.500 11.35 NA NA
34.000 126.2.PCL4HGC034000 NA NA NA NA 9.500 10.35 NA NA
35.000 126.2.PCL4HGC035000 NA NA NA NA 8.500 9.3 NA NA
36.000 126.2.PCL4HGC036000 6.65 +6.65 NA 0.48 7.550 8.25 20 20
37.000 126.2.PCL4HGC037000 4.51 +4.51 NA 0.48 6.550 7.25 4 4
38.000 126.2.PCL4HGC038000 7.20 +2.10 +41.18% 0.48 5.550 6.25 4 4
39.000 126.2.PCL4HGC039000 3.17 +3.17 NA 0.23 4.550 5 5 5
40.000 126.2.PCL4HGC040000 3.74 -0.46 -10.95% 0.23 3.550 4 3 26
41.000 126.2.PCL4HGC041000 2.70 -0.30 -10.00% 0.23 2.640 3 5 13
42.000 126.2.PCL4HGC042000 3.10 -0.35 -10.14% 0.21 1.720 1.98 80 247
43.000 126.2.PCL4HGC043000 1.11 -0.07 -5.93% 0.36 1.100 1.13 24 422
44.000 126.2.PCL4HGC044000 0.50 -0.12 -19.35% 0.54 0.520 0.54 29 2,549
45.000 126.2.PCL4HGC045000 0.23 -0.05 -17.86% 0.21 0.190 0.21 218 5,698
46.000 126.2.PCL4HGC046000 0.13 -0.01 -7.14% 0.14 0.040 0.14 1 509
47.000 126.2.PCL4HGC047000 0.05 -0.10 -66.67% 0.1 0.010 0.1 45 226
48.000 126.2.PCL4HGC048000 0.05 -0.06 -54.55% 0.05 NA 0.05 1 310
49.000 126.2.PCL4HGC049000 0.04 -0.16 -80.00% 0.03 0.010 0.03 2 135
50.000 126.2.PCL4HGC050000 0.05 +0.01 +25.00% 0.03 NA 0.03 10 99
55.000 126.2.PCL4HGC055000 NA NA NA NA NA 0.03 NA NA
60.000 126.2.PCL4HGC060000 0.03 +0.03 NA 0.03 NA 0.03 10 10
65.000 126.2.PCL4HGC065000 0.01 +0.01 NA 0.03 NA 0.03 1 1
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
26.000 126.2.PCL4TGC026000 0.06 +0.06 NA 0.03 NA 0.03 2 2
27.000 126.2.PCL4TGC027000 NA NA NA NA NA 0.03 NA NA
28.000 126.2.PCL4TGC028000 0.04 +0.04 NA 0.03 NA 0.03 8 8
29.000 126.2.PCL4TGC029000 NA NA NA NA NA 0.03 NA NA
30.000 126.2.PCL4TGC030000 0.05 -0.11 -68.75% 0.03 NA 0.03 5 8
31.000 126.2.PCL4TGC031000 0.19 -0.04 -17.39% 0.03 NA 0.03 3 8
32.000 126.2.PCL4TGC032000 NA NA NA NA NA 0.03 NA NA
33.000 126.2.PCL4TGC033000 NA NA NA NA NA 0.03 NA NA
34.000 126.2.PCL4TGC034000 0.10 -0.25 -71.43% 0.03 NA 0.03 10 40
35.000 126.2.PCL4TGC035000 0.45 +0.45 NA 0.04 NA 0.04 20 20
36.000 126.2.PCL4TGC036000 0.53 +0.06 +12.77% 0.04 NA 0.04 9 14
37.000 126.2.PCL4TGC037000 0.05 -0.34 -87.18% 0.04 NA 0.04 1 38
38.000 126.2.PCL4TGC038000 0.05 -0.06 -54.55% 0.04 NA 0.04 21 210
39.000 126.2.PCL4TGC039000 0.04 -0.04 -50.00% 0.12 0.040 0.12 30 164
40.000 126.2.PCL4TGC040000 0.06 -0.04 -40.00% 0.11 0.040 0.11 10 367
41.000 126.2.PCL4TGC041000 0.16 -0.09 -36.00% 0.17 0.120 0.17 27 228
42.000 126.2.PCL4TGC042000 0.26 -0.03 -10.34% 0.31 0.250 0.31 16 207
43.000 126.2.PCL4TGC043000 0.54 +0.09 +20.00% 0.58 0.530 0.58 4 363
44.000 126.2.PCL4TGC044000 1.15 +0.14 +13.86% 0.89 1.040 1.12 8 354
45.000 126.2.PCL4TGC045000 1.52 -0.09 -5.59% 0.76 1.660 1.99 3 184
46.000 126.2.PCL4TGC046000 5.85 +0.20 +3.54% 0.69 2.290 2.92 4 11
47.000 126.2.PCL4TGC047000 6.55 +6.55 NA 0.67 3.200 3.9 1 1
48.000 126.2.PCL4TGC048000 5.35 -1.18 -18.07% 0.67 4.200 4.9 1 7
49.000 126.2.PCL4TGC049000 7.43 +7.43 NA 0.67 5.200 5.9 5 5
50.000 126.2.PCL4TGC050000 NA NA NA NA 6.200 6.95 NA NA
55.000 126.2.PCL4TGC055000 11.00 +11.00 NA 0.72 11.100 11.95 1 1
60.000 126.2.PCL4TGC060000 NA NA NA NA 16.100 16.9 NA NA
65.000 126.2.PCL4TGC065000 NA NA NA NA 21.000 21.95 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 2:22 AM ET