81.15Up+0.79+0.98%Today's Close  |  80.85 -0.30 -0.37% After hours
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 18.900 21.6 NA NA
65.000 126.2.PG4DPC065000 NA NA NA NA 13.900 16.5 NA NA
67.000 126.2.PG4DPC067000 NA NA NA NA 11.850 14.9 NA NA
68.000 126.2.PG4DPC068000 NA NA NA NA 10.850 13.95 NA NA
69.000 126.2.PG4DPC069000 NA NA NA NA 9.850 12.95 NA NA
70.000 126.2.PG4DPC070000 NA NA NA NA 8.900 11.9 NA NA
71.000 126.2.PG4DPC071000 NA NA NA NA 8.250 10.75 NA NA
71.500 126.2.PG4DPC071500 NA NA NA NA 8.100 9.95 NA NA
72.000 126.2.PG4DPC072000 NA NA NA NA 7.600 9.45 NA NA
72.500 126.2.PG4DPC072500 NA NA NA NA 8.300 8.95 NA NA
73.000 126.2.PG4DPC073000 8.35 +2.42 +40.81% 0.25 7.800 8.4 2 1
73.500 126.2.PG4DPC073500 6.10 +6.10 NA 0.30 7.300 7.95 10 10
74.000 126.2.PG4DPC074000 7.22 -0.13 -1.77% 0.15 6.900 7.3 1 1
74.500 126.2.PG4DPC074500 6.85 +2.55 +59.30% 0.30 6.400 6.95 3 19
75.000 126.2.PG4DPC075000 6.35 +1.25 +24.51% 0.25 5.900 6.4 3 3
76.000 126.2.PG4DPC076000 5.35 -0.30 -5.31% 0.25 4.900 5.4 8 15
77.000 126.2.PG4DPC077000 3.35 -1.05 -23.86% 0.10 3.950 4.25 10 10
78.000 126.2.PG4DPC078000 3.35 -0.20 -5.63% 0.10 2.930 3.25 6,800 2,858
79.000 126.2.PG4DPC079000 1.29 -0.21 -14.00% 0.02 2.060 2.17 1 93
80.000 126.2.PG4DPC080000 1.12 +0.53 +89.83% 0.05 1.090 1.2 480 1,444
81.000 126.2.PG4DPC081000 0.26 +0.12 +85.71% 0.12 0.250 0.27 542 4,944
82.000 126.2.PG4DPC082000 0.05 +0.01 +25.00% 0.05 0.030 0.05 216 4,215
83.000 126.2.PG4DPC083000 0.02 unch unch 0.03 0.010 0.03 3 2,067
84.000 126.2.PG4DPC084000 0.02 -0.05 -71.43% 0.02 NA 0.02 14 453
85.000 126.2.PG4DPC085000 0.01 -0.01 -50.00% 0.02 NA 0.02 1 361
86.000 126.2.PG4DPC086000 0.01 -0.06 -85.71% 0.02 NA 0.02 31 39
87.000 126.2.PG4DPC087000 NA NA NA NA NA 0.02 NA NA
88.000 126.2.PG4DPC088000 0.02 -0.01 -33.33% 0.02 NA 0.02 10 10
89.000 126.2.PG4DPC089000 NA NA NA NA NA 0.02 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 0.01 +0.01 NA 0.02 NA 0.02 1,750 1,750
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 0.01 unch unch 0.02 NA 0.02 289 396
67.000 126.2.PG4PPC067000 0.01 -0.02 -66.67% 0.01 NA 0.01 330 365
68.000 126.2.PG4PPC068000 0.08 +0.08 NA 0.02 NA 0.02 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 unch unch 0.02 NA 0.02 115 187
71.000 126.2.PG4PPC071000 0.01 -0.04 -80.00% 0.02 NA 0.02 91 128
71.500 126.2.PG4PPC071500 0.01 +0.01 NA 0.02 NA 0.02 10 10
72.000 126.2.PG4PPC072000 0.02 -0.03 -60.00% 0.02 NA 0.02 71 96
72.500 126.2.PG4PPC072500 0.13 -0.05 -27.78% 0.02 NA 0.02 10 11
73.000 126.2.PG4PPC073000 0.04 -0.08 -66.67% 0.02 NA 0.02 536 742
73.500 126.2.PG4PPC073500 0.18 -0.08 -30.77% 0.02 NA 0.02 10 56
74.000 126.2.PG4PPC074000 0.04 +0.01 +33.33% 0.02 NA 0.02 12 207
74.500 126.2.PG4PPC074500 0.03 -0.05 -62.50% 0.02 NA 0.02 220 289
75.000 126.2.PG4PPC075000 0.04 -0.11 -73.33% 0.02 NA 0.02 48 172
76.000 126.2.PG4PPC076000 0.01 unch unch 0.02 NA 0.02 10 1,333
77.000 126.2.PG4PPC077000 0.02 -0.01 -33.33% 0.03 0.010 0.03 15 2,570
78.000 126.2.PG4PPC078000 0.02 -0.02 -50.00% 0.02 0.010 0.02 4 2,469
79.000 126.2.PG4PPC079000 0.03 -0.04 -57.14% 0.03 0.020 0.03 53 2,543
80.000 126.2.PG4PPC080000 0.06 -0.18 -75.00% 0.06 0.050 0.06 180 4,143
81.000 126.2.PG4PPC081000 0.21 -0.63 -75.00% 0.21 0.190 0.21 442 1,777
82.000 126.2.PG4PPC082000 0.73 -0.93 -56.02% 0.19 0.940 1.04 10 582
83.000 126.2.PG4PPC083000 2.02 -0.40 -16.53% 0.23 1.610 2.08 6 407
84.000 126.2.PG4PPC084000 3.70 +0.71 +23.75% 0.25 2.610 3.1 5 536
85.000 126.2.PG4PPC085000 4.06 -0.74 -15.42% 0.35 3.600 4.2 3 20
86.000 126.2.PG4PPC086000 5.55 -0.05 -0.89% 0.35 4.600 5.2 39 137
87.000 126.2.PG4PPC087000 NA NA NA NA 5.550 6.2 NA 45
88.000 126.2.PG4PPC088000 NA NA NA NA 6.550 7.2 NA NA
89.000 126.2.PG4PPC089000 9.35 +9.35 NA 0.30 7.550 8.15 4 4
90.000 126.2.PG4PPC090000 NA NA NA NA 7.300 10.75 NA NA
91.000 126.2.PG4PPC091000 NA NA NA NA 8.550 10.25 NA NA
92.000 126.2.PG4PPC092000 NA NA NA NA 9.400 11.25 NA NA
93.000 126.2.PG4PPC093000 NA NA NA NA 10.350 13.8 NA NA
94.000 126.2.PG4PPC094000 NA NA NA NA 12.100 13.25 NA NA
95.000 126.2.PG4PPC095000 NA NA NA NA 13.100 15.4 NA NA
96.000 126.2.PG4PPC096000 NA NA NA NA 13.400 16.4 NA NA
97.000 126.2.PG4PPC097000 NA NA NA NA 14.400 17.4 NA NA
98.000 126.2.PG4PPC098000 NA NA NA NA 15.400 18.4 NA NA
99.000 126.2.PG4PPC099000 NA NA NA NA 16.400 19.4 NA NA
100.000 126.2.PG4PPC100000 19.20 +19.20 NA 1.35 18.550 20.2 1,754 1,753
105.000 126.2.PG4PPC105000 NA NA NA NA 22.300 25.6 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 5:47 PM ET