42.95 Up +0.39 +0.92%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
MAY 17, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
24.000 126.2.PCL4EHC024000 NA NA NA NA 18.350 19.55 NA NA
25.000 126.2.PCL4EHC025000 NA NA NA NA 17.350 18.55 NA NA
26.000 126.2.PCL4EHC026000 NA NA NA NA 16.350 17.05 NA NA
27.000 126.2.PCL4EHC027000 NA NA NA NA 15.350 16.05 NA NA
28.000 126.2.PCL4EHC028000 NA NA NA NA 14.300 15.05 NA NA
29.000 126.2.PCL4EHC029000 14.60 +14.60 NA 0.15 13.300 14.1 8 8
30.000 126.2.PCL4EHC030000 11.00 -5.30 -32.52% 0.10 12.450 13.05 10 23
31.000 126.2.PCL4EHC031000 NA NA NA NA 11.300 12.05 NA NA
32.000 126.2.PCL4EHC032000 NA NA NA NA 10.300 11.05 NA NA
33.000 126.2.PCL4EHC033000 NA NA NA NA 9.400 10.05 NA NA
34.000 126.2.PCL4EHC034000 NA NA NA NA 8.450 9.05 NA NA
35.000 126.2.PCL4EHC035000 NA NA NA NA 7.450 8.05 NA NA
36.000 126.2.PCL4EHC036000 NA NA NA NA 6.450 7.05 NA NA
37.000 126.2.PCL4EHC037000 9.12 +1.12 +14.00% 0.10 5.500 6.05 15 62
38.000 126.2.PCL4EHC038000 6.27 +6.27 NA 0.10 4.500 5.05 15 15
39.000 126.2.PCL4EHC039000 2.94 -0.61 -17.18% 0.10 3.500 4.05 1 16
40.000 126.2.PCL4EHC040000 1.50 -0.55 -26.83% 0.15 2.600 3.1 60 57
41.000 126.2.PCL4EHC041000 1.79 -0.26 -12.68% 0.24 1.760 2.19 85 199
42.000 126.2.PCL4EHC042000 1.30 +0.05 +4.00% 0.45 1.300 1.4 5 772
43.000 126.2.PCL4EHC043000 0.70 unch unch 0.77 0.730 0.77 23 1,393
44.000 126.2.PCL4EHC044000 0.35 +0.03 +9.38% 0.37 0.340 0.37 13 841
45.000 126.2.PCL4EHC045000 0.11 -0.01 -8.33% 0.15 0.130 0.15 24 2,282
46.000 126.2.PCL4EHC046000 0.03 unch unch 0.11 0.020 0.11 24 567
47.000 126.2.PCL4EHC047000 0.07 -0.06 -46.15% 0.1 NA 0.1 2 303
48.000 126.2.PCL4EHC048000 0.02 -0.02 -50.00% 0.04 NA 0.04 1 597
49.000 126.2.PCL4EHC049000 0.04 -0.02 -33.33% 0.03 NA 0.03 1 85
50.000 126.2.PCL4EHC050000 0.02 -0.03 -60.00% 0.03 NA 0.03 1 172
55.000 126.2.PCL4EHC055000 0.21 +0.06 +40.00% 0.03 NA 0.03 50 323
60.000 126.2.PCL4EHC060000 0.06 +0.06 NA 0.03 NA 0.03 36 36
65.000 126.2.PCL4EHC065000 NA NA NA NA NA 0.03 NA NA
70.000 126.2.PCL4EHC070000 NA NA NA NA NA 0.03 NA NA
MAY 17, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
24.000 126.2.PCL4QHC024000 0.02 +0.02 NA 0.03 NA 0.03 1 1
25.000 126.2.PCL4QHC025000 NA NA NA NA NA 0.01 NA NA
26.000 126.2.PCL4QHC026000 NA NA NA NA NA 0.03 NA NA
27.000 126.2.PCL4QHC027000 NA NA NA NA NA 0.03 NA NA
28.000 126.2.PCL4QHC028000 NA NA NA NA NA 0.03 NA NA
29.000 126.2.PCL4QHC029000 0.01 -0.01 -50.00% 0.03 NA 0.03 1 2
30.000 126.2.PCL4QHC030000 NA NA NA NA NA 0.03 NA NA
31.000 126.2.PCL4QHC031000 0.14 -0.07 -33.33% 0.03 NA 0.03 10 13
32.000 126.2.PCL4QHC032000 NA NA NA NA NA 0.03 NA NA
33.000 126.2.PCL4QHC033000 0.06 +0.06 NA 0.04 NA 0.04 20 20
34.000 126.2.PCL4QHC034000 0.45 +0.15 +50.00% 0.04 NA 0.04 10 12
35.000 126.2.PCL4QHC035000 0.05 -0.05 -50.00% 0.04 NA 0.04 1 30
36.000 126.2.PCL4QHC036000 0.08 -0.26 -76.47% 0.09 NA 0.09 10 28
37.000 126.2.PCL4QHC037000 0.12 -0.06 -33.33% 0.15 0.010 0.15 10 91
38.000 126.2.PCL4QHC038000 0.35 unch unch 0.15 0.040 0.15 15 204
39.000 126.2.PCL4QHC039000 0.22 -0.29 -56.86% 0.15 0.060 0.15 1 542
40.000 126.2.PCL4QHC040000 0.21 -0.02 -8.70% 0.21 0.160 0.21 5 585
41.000 126.2.PCL4QHC041000 0.36 -0.04 -10.00% 0.35 0.310 0.35 5 559
42.000 126.2.PCL4QHC042000 0.65 -0.17 -20.73% 0.64 0.600 0.64 26 626
43.000 126.2.PCL4QHC043000 1.42 -0.98 -40.83% 1.08 1.070 1.13 6 533
44.000 126.2.PCL4QHC044000 2.04 +0.03 +1.49% 0.76 1.730 1.81 3 388
45.000 126.2.PCL4QHC045000 2.83 -0.18 -5.98% 0.75 2.540 2.8 3 214
46.000 126.2.PCL4QHC046000 4.05 unch unch 0.75 3.450 3.8 1 104
47.000 126.2.PCL4QHC047000 4.92 +0.32 +6.96% 0.75 4.450 4.8 25 40
48.000 126.2.PCL4QHC048000 4.75 +1.10 +30.14% 0.70 5.400 5.75 1 137
49.000 126.2.PCL4QHC049000 4.35 +0.38 +9.57% 0.75 6.350 6.8 1 23
50.000 126.2.PCL4QHC050000 6.45 -1.25 -16.23% 0.75 7.350 7.8 2 87
55.000 126.2.PCL4QHC055000 NA NA NA NA 11.950 13.25 NA NA
60.000 126.2.PCL4QHC060000 NA NA NA NA 16.950 18.25 NA NA
65.000 126.2.PCL4QHC065000 NA NA NA NA 22.000 23.3 NA NA
70.000 126.2.PCL4QHC070000 NA NA NA NA 27.000 27.8 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 11:01 PM ET