78.65 Down -0.61 -0.77%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 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.PG4H1C060000 NA NA NA NA 18.650 19.15 NA NA
62.500 126.2.PG4H1C062500 NA NA NA NA 16.000 16.65 NA NA
65.000 126.2.PG4H1C065000 NA NA NA NA 13.550 14.2 NA NA
67.500 126.2.PG4H1C067500 NA NA NA NA 11.150 11.65 NA NA
70.000 126.2.PG4H1C070000 11.01 -0.10 -0.90% 0.25 8.650 8.9 1 1
70.500 126.2.PG4H1C070500 NA NA NA NA 8.150 8.4 NA NA
71.000 126.2.PG4H1C071000 NA NA NA NA 7.650 7.9 NA NA
71.500 126.2.PG4H1C071500 NA NA NA NA 7.150 7.4 NA NA
72.000 126.2.PG4H1C072000 NA NA NA NA 6.650 6.95 NA NA
72.500 126.2.PG4H1C072500 6.85 +6.85 NA 0.30 6.150 6.45 10 NA
73.000 126.2.PG4H1C073000 7.00 +7.00 NA 0.30 5.650 5.95 10 5
73.500 126.2.PG4H1C073500 NA NA NA NA 5.150 5.45 NA NA
74.000 126.2.PG4H1C074000 NA NA NA NA 4.650 4.95 NA NA
74.500 126.2.PG4H1C074500 NA NA NA NA 4.200 4.45 NA NA
75.000 126.2.PG4H1C075000 5.90 -0.70 -10.61% 0.30 3.700 3.95 9 9
76.000 126.2.PG4H1C076000 2.78 -1.92 -40.85% 0.17 2.760 2.82 10 58
77.000 126.2.PG4H1C077000 1.88 -0.43 -18.61% 0.26 1.860 1.91 30 118
78.000 126.2.PG4H1C078000 1.18 -0.36 -23.38% 0.48 1.090 1.13 37 229
79.000 126.2.PG4H1C079000 0.59 -0.25 -29.76% 0.56 0.530 0.56 107 527
80.000 126.2.PG4H1C080000 0.23 -0.15 -39.47% 0.23 0.210 0.23 280 1,288
81.000 126.2.PG4H1C081000 0.10 -0.08 -44.44% 0.1 0.080 0.1 68 2,629
82.000 126.2.PG4H1C082000 0.04 -0.01 -20.00% 0.05 0.030 0.05 67 1,957
83.000 126.2.PG4H1C083000 0.02 -0.02 -50.00% 0.04 0.010 0.04 20 800
84.000 126.2.PG4H1C084000 0.06 +0.06 NA 0.03 NA 0.03 100 100
85.000 126.2.PG4H1C085000 0.09 +0.07 +350.00% 0.03 NA 0.03 3 4
86.000 126.2.PG4H1C086000 NA NA NA NA NA 0.02 NA NA
87.000 126.2.PG4H1C087000 NA NA NA NA NA 0.02 NA NA
88.000 126.2.PG4H1C088000 NA NA NA NA NA 0.02 NA NA
89.000 126.2.PG4H1C089000 NA NA NA NA NA 0.02 NA NA
90.000 126.2.PG4H1C090000 0.09 +0.09 NA 0.03 NA 0.03 3 3
91.000 126.2.PG4H1C091000 0.02 +0.02 NA 0.02 NA 0.02 5 5
92.000 126.2.PG4H1C092000 NA NA NA NA NA 0.02 NA NA
93.000 126.2.PG4H1C093000 NA NA NA NA NA 0.02 NA NA
94.000 126.2.PG4H1C094000 NA NA NA NA NA 0.02 NA NA
95.000 126.2.PG4H1C095000 NA NA NA NA NA 0.02 NA NA
96.000 126.2.PG4H1C096000 NA NA NA NA NA 0.02 NA NA
97.000 126.2.PG4H1C097000 NA NA NA NA NA 0.02 NA NA
100.000 126.2.PG4H1C100000 NA NA NA NA NA 0.02 NA NA
AUGUST 1, 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.PG4T1C060000 NA NA NA NA NA 0.02 NA NA
62.500 126.2.PG4T1C062500 NA NA NA NA NA 0.02 NA NA
65.000 126.2.PG4T1C065000 0.01 unch unch 0.02 NA 0.02 23 40
67.500 126.2.PG4T1C067500 NA NA NA NA NA 0.01 NA NA
70.000 126.2.PG4T1C070000 0.02 -0.02 -50.00% 0.03 NA 0.03 731 937
70.500 126.2.PG4T1C070500 0.01 unch unch 0.03 NA 0.03 128 2
71.000 126.2.PG4T1C071000 NA NA NA NA NA 0.03 NA NA
71.500 126.2.PG4T1C071500 NA NA NA NA 0.010 0.03 NA NA
72.000 126.2.PG4T1C072000 0.05 -0.01 -16.67% 0.04 0.010 0.04 120 120
72.500 126.2.PG4T1C072500 NA NA NA NA 0.010 0.04 NA NA
73.000 126.2.PG4T1C073000 0.05 -0.10 -66.67% 0.05 0.010 0.05 2 57
73.500 126.2.PG4T1C073500 0.02 -0.05 -71.43% 0.05 0.010 0.05 336 336
74.000 126.2.PG4T1C074000 0.05 -0.12 -70.59% 0.05 0.020 0.05 10 42
74.500 126.2.PG4T1C074500 0.22 -0.10 -31.25% 0.06 0.020 0.06 15 25
75.000 126.2.PG4T1C075000 0.04 -0.01 -20.00% 0.07 0.040 0.07 1,000 78
76.000 126.2.PG4T1C076000 0.07 -0.02 -22.22% 0.11 0.090 0.11 600 177
77.000 126.2.PG4T1C077000 0.20 +0.05 +33.33% 0.2 0.190 0.2 88 500
78.000 126.2.PG4T1C078000 0.40 +0.09 +29.03% 0.43 0.410 0.43 228 600
79.000 126.2.PG4T1C079000 0.82 +0.23 +38.98% 0.52 0.850 0.87 76 4,306
80.000 126.2.PG4T1C080000 1.48 +0.34 +29.82% 0.20 1.510 1.55 26 1,100
81.000 126.2.PG4T1C081000 1.90 +0.14 +7.95% 0.08 2.320 2.43 22 304
82.000 126.2.PG4T1C082000 3.25 +1.02 +45.74% 0.05 3.300 3.4 20 177
83.000 126.2.PG4T1C083000 3.70 +1.54 +71.30% 0.05 4.100 4.4 18 213
84.000 126.2.PG4T1C084000 3.20 -0.25 -7.25% 0.05 5.100 5.4 83 576
85.000 126.2.PG4T1C085000 4.25 +0.05 +1.19% 0.05 6.100 6.4 41 153
86.000 126.2.PG4T1C086000 5.10 +5.10 NA 0.05 7.100 7.4 20 20
87.000 126.2.PG4T1C087000 6.65 +6.65 NA 0.05 8.100 8.4 76 76
88.000 126.2.PG4T1C088000 7.65 +7.65 NA 0.05 9.100 9.4 45 45
89.000 126.2.PG4T1C089000 NA NA NA NA 10.100 10.4 NA NA
90.000 126.2.PG4T1C090000 NA NA NA NA 11.100 11.4 NA NA
91.000 126.2.PG4T1C091000 NA NA NA NA 12.100 12.4 NA NA
92.000 126.2.PG4T1C092000 NA NA NA NA 12.100 13.45 NA NA
93.000 126.2.PG4T1C093000 NA NA NA NA 13.100 14.6 NA NA
94.000 126.2.PG4T1C094000 NA NA NA NA 14.100 15.45 NA NA
95.000 126.2.PG4T1C095000 NA NA NA NA 15.100 16.45 NA NA
96.000 126.2.PG4T1C096000 NA NA NA NA 16.100 17.6 NA NA
97.000 126.2.PG4T1C097000 NA NA NA NA 17.100 18.6 NA NA
100.000 126.2.PG4T1C100000 NA NA NA NA 20.000 21.45 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 5:12 AM ET