81.76 Up +0.11 +0.13%
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
60.000 126.2.PG4DPC060000 NA NA NA NA 19.950 23.25 NA NA
65.000 126.2.PG4DPC065000 NA NA NA NA 14.950 18.25 NA NA
67.000 126.2.PG4DPC067000 NA NA NA NA 13.000 15.95 NA NA
68.000 126.2.PG4DPC068000 NA NA NA NA 12.050 15 NA NA
69.000 126.2.PG4DPC069000 NA NA NA NA 10.950 13.95 NA NA
70.000 126.2.PG4DPC070000 NA NA NA NA 9.900 12.95 NA NA
71.000 126.2.PG4DPC071000 NA NA NA NA 8.950 12.25 NA NA
71.500 126.2.PG4DPC071500 NA NA NA NA 9.800 10.4 NA NA
72.000 126.2.PG4DPC072000 NA NA NA NA 9.250 10.1 NA NA
72.500 126.2.PG4DPC072500 NA NA NA NA 8.800 9.6 NA NA
73.000 126.2.PG4DPC073000 5.93 +5.93 NA 0.34 7.800 9.1 1 1
73.500 126.2.PG4DPC073500 6.10 +6.10 NA 0.34 7.700 8.6 10 10
74.000 126.2.PG4DPC074000 5.62 -0.13 -2.26% 0.24 7.350 8 1 6
74.500 126.2.PG4DPC074500 4.30 -0.05 -1.15% 0.19 6.850 7.45 9 19
75.000 126.2.PG4DPC075000 5.10 -0.70 -12.07% 0.09 6.350 6.85 14 58
76.000 126.2.PG4DPC076000 5.65 +1.72 +43.77% 0.14 5.600 5.9 5 53
77.000 126.2.PG4DPC077000 4.25 +0.45 +11.84% 0.09 4.350 4.85 10 1,156
78.000 126.2.PG4DPC078000 2.97 +0.08 +2.77% 0.09 3.350 3.85 9 2,893
79.000 126.2.PG4DPC079000 2.70 +0.60 +28.57% 0.13 2.720 2.89 3 3,082
80.000 126.2.PG4DPC080000 1.87 +0.07 +3.89% 0.20 1.900 1.96 38 4,415
81.000 126.2.PG4DPC081000 1.13 +0.07 +6.60% 0.38 1.100 1.14 164 4,268
82.000 126.2.PG4DPC082000 0.55 +0.02 +3.77% 0.6 0.550 0.6 293 3,343
83.000 126.2.PG4DPC083000 0.24 unch unch 0.27 0.240 0.27 93 711
84.000 126.2.PG4DPC084000 0.13 -0.13 -50.00% 0.12 0.090 0.12 3 269
85.000 126.2.PG4DPC085000 0.09 +0.03 +50.00% 0.06 0.010 0.06 23 124
86.000 126.2.PG4DPC086000 0.07 +0.07 NA 0.07 0.010 0.07 10 10
87.000 126.2.PG4DPC087000 NA NA NA NA NA 0.05 NA NA
88.000 126.2.PG4DPC088000 0.02 -0.01 -33.33% 0.04 NA 0.04 10 10
89.000 126.2.PG4DPC089000 NA NA NA NA NA 0.03 NA NA
90.000 126.2.PG4DPC090000 NA NA NA NA NA 0.02 NA NA
91.000 126.2.PG4DPC091000 NA NA NA NA NA 0.02 NA NA
92.000 126.2.PG4DPC092000 NA NA NA NA NA 0.02 NA NA
93.000 126.2.PG4DPC093000 NA NA NA NA NA 0.02 NA NA
94.000 126.2.PG4DPC094000 NA NA NA NA NA 0.02 NA NA
95.000 126.2.PG4DPC095000 NA NA NA NA NA 0.02 NA NA
96.000 126.2.PG4DPC096000 NA NA NA NA NA 0.02 NA NA
97.000 126.2.PG4DPC097000 NA NA NA NA NA 0.02 NA NA
98.000 126.2.PG4DPC098000 NA NA NA NA NA 0.02 NA NA
99.000 126.2.PG4DPC099000 NA NA NA NA NA 0.02 NA NA
100.000 126.2.PG4DPC100000 NA NA NA NA NA 0.02 NA NA
105.000 126.2.PG4DPC105000 NA NA NA NA NA 0.02 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
60.000 126.2.PG4PPC060000 NA NA NA NA NA 0.02 NA NA
65.000 126.2.PG4PPC065000 NA NA NA NA NA 0.02 NA NA
67.000 126.2.PG4PPC067000 0.03 unch unch 0.02 NA 0.02 29 35
68.000 126.2.PG4PPC068000 0.08 +0.08 NA 0.03 NA 0.03 10 10
69.000 126.2.PG4PPC069000 0.04 -0.01 -20.00% 0.02 NA 0.02 16 24
70.000 126.2.PG4PPC070000 0.01 -0.04 -80.00% 0.03 0.010 0.03 5 87
71.000 126.2.PG4PPC071000 0.05 -0.01 -16.67% 0.03 NA 0.03 34 47
71.500 126.2.PG4PPC071500 NA NA NA NA 0.010 0.04 NA NA
72.000 126.2.PG4PPC072000 0.05 -0.05 -50.00% 0.04 0.010 0.04 10 25
72.500 126.2.PG4PPC072500 0.13 -0.05 -27.78% 0.05 0.010 0.05 10 11
73.000 126.2.PG4PPC073000 0.04 -0.08 -66.67% 0.05 0.030 0.05 536 742
73.500 126.2.PG4PPC073500 0.18 -0.08 -30.77% 0.07 0.020 0.07 10 56
74.000 126.2.PG4PPC074000 0.11 -0.01 -8.33% 0.08 0.030 0.08 3 56
74.500 126.2.PG4PPC074500 0.08 +0.02 +33.33% 0.08 0.020 0.08 2 73
75.000 126.2.PG4PPC075000 0.15 -0.10 -40.00% 0.1 0.040 0.1 38 137
76.000 126.2.PG4PPC076000 0.12 -0.07 -36.84% 0.13 0.090 0.13 36 893
77.000 126.2.PG4PPC077000 0.18 -0.12 -40.00% 0.18 0.110 0.18 17 2,360
78.000 126.2.PG4PPC078000 0.23 -0.01 -4.17% 0.24 0.190 0.24 28 2,013
79.000 126.2.PG4PPC079000 0.31 -0.01 -3.13% 0.32 0.300 0.32 179 1,801
80.000 126.2.PG4PPC080000 0.53 -0.02 -3.64% 0.54 0.490 0.54 273 3,186
81.000 126.2.PG4PPC081000 0.88 -0.01 -1.12% 0.87 0.830 0.87 543 885
82.000 126.2.PG4PPC082000 1.44 -0.04 -2.70% 1.17 1.350 1.41 25 440
83.000 126.2.PG4PPC083000 2.29 -0.31 -11.92% 1.07 2.080 2.31 11 406
84.000 126.2.PG4PPC084000 2.99 +0.12 +4.18% 0.81 2.930 3.05 5 531
85.000 126.2.PG4PPC085000 4.80 +0.50 +11.63% 0.81 3.850 4.05 6 23
86.000 126.2.PG4PPC086000 5.55 -0.05 -0.89% 1.01 4.850 5.25 39 137
87.000 126.2.PG4PPC087000 NA NA NA NA 5.750 6.35 NA 45
88.000 126.2.PG4PPC088000 NA NA NA NA 6.750 7.35 NA NA
89.000 126.2.PG4PPC089000 NA NA NA NA 7.350 8.65 NA NA
90.000 126.2.PG4PPC090000 NA NA NA NA 7.850 9.4 NA NA
91.000 126.2.PG4PPC091000 NA NA NA NA 8.200 11.35 NA NA
92.000 126.2.PG4PPC092000 NA NA NA NA 9.200 12.7 NA NA
93.000 126.2.PG4PPC093000 NA NA NA NA 10.200 13.7 NA NA
94.000 126.2.PG4PPC094000 NA NA NA NA 12.800 13.35 NA NA
95.000 126.2.PG4PPC095000 NA NA NA NA 12.500 15.3 NA NA
96.000 126.2.PG4PPC096000 NA NA NA NA 14.800 15.35 NA NA
97.000 126.2.PG4PPC097000 NA NA NA NA 14.400 17.6 NA NA
98.000 126.2.PG4PPC098000 NA NA NA NA 15.400 18.6 NA NA
99.000 126.2.PG4PPC099000 NA NA NA NA 16.400 19.65 NA NA
100.000 126.2.PG4PPC100000 NA NA NA NA 17.400 20.65 NA NA
105.000 126.2.PG4PPC105000 NA NA NA NA 22.350 25.7 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 6:52 AM ET