82.69 Up +0.25 +0.30%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 22, 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.PG4HMC060000 NA NA NA NA 22.350 22.85 NA NA
65.000 126.2.PG4HMC065000 NA NA NA NA 17.250 17.95 NA NA
67.500 126.2.PG4HMC067500 NA NA NA NA 14.750 15.5 NA NA
70.000 126.2.PG4HMC070000 NA NA NA NA 12.500 12.8 NA NA
70.500 126.2.PG4HMC070500 NA NA NA NA 12.000 12.3 NA NA
71.000 126.2.PG4HMC071000 NA NA NA NA 11.500 11.8 NA NA
71.500 126.2.PG4HMC071500 NA NA NA NA 11.000 11.3 NA NA
72.000 126.2.PG4HMC072000 NA NA NA NA 10.550 10.8 NA NA
72.500 126.2.PG4HMC072500 8.85 +8.85 NA 0.11 10.100 10.3 22 22
73.000 126.2.PG4HMC073000 8.80 +2.65 +43.09% 0.11 9.550 9.8 20 41
73.500 126.2.PG4HMC073500 NA NA NA NA 9.100 9.3 NA NA
74.000 126.2.PG4HMC074000 NA NA NA NA 8.600 8.8 NA NA
74.500 126.2.PG4HMC074500 NA NA NA NA 8.100 8.3 NA NA
75.000 126.2.PG4HMC075000 4.25 +1.29 +43.58% 0.11 7.600 7.8 40 40
76.000 126.2.PG4HMC076000 5.45 +0.35 +6.86% 0.16 6.600 6.85 11 82
77.000 126.2.PG4HMC077000 3.80 -0.25 -6.17% 0.16 5.600 5.85 40 364
78.000 126.2.PG4HMC078000 4.35 +0.65 +17.57% 0.16 4.600 4.85 257 499
79.000 126.2.PG4HMC079000 3.65 +0.66 +22.07% 0.16 3.600 3.85 13 160
80.000 126.2.PG4HMC080000 2.70 unch unch 0.05 2.650 2.74 242 629
81.000 126.2.PG4HMC081000 1.75 +0.18 +11.47% 0.07 1.660 1.76 35 375
82.000 126.2.PG4HMC082000 0.82 +0.08 +10.81% 0.15 0.800 0.84 124 1,173
83.000 126.2.PG4HMC083000 0.20 +0.02 +11.11% 0.23 0.210 0.23 57 1,451
84.000 126.2.PG4HMC084000 0.05 unch unch 0.06 0.030 0.06 313 1,092
85.000 126.2.PG4HMC085000 0.08 -0.09 -52.94% 0.03 NA 0.03 50 53
86.000 126.2.PG4HMC086000 NA NA NA NA NA 0.03 NA NA
87.000 126.2.PG4HMC087000 0.03 +0.03 NA 0.03 NA 0.03 1 1
88.000 126.2.PG4HMC088000 0.03 +0.03 NA 0.03 NA 0.03 1 1
89.000 126.2.PG4HMC089000 NA NA NA NA NA 0.02 NA NA
90.000 126.2.PG4HMC090000 NA NA NA NA NA 0.02 NA NA
91.000 126.2.PG4HMC091000 0.02 +0.02 NA 0.02 NA 0.02 1 2
92.000 126.2.PG4HMC092000 NA NA NA NA NA 0.02 NA NA
93.000 126.2.PG4HMC093000 NA NA NA NA NA 0.02 NA NA
94.000 126.2.PG4HMC094000 NA NA NA NA NA 0.02 NA NA
95.000 126.2.PG4HMC095000 NA NA NA NA NA 0.02 NA NA
96.000 126.2.PG4HMC096000 NA NA NA NA NA 0.02 NA NA
97.000 126.2.PG4HMC097000 NA NA NA NA NA 0.02 NA NA
99.000 126.2.PG4HMC099000 NA NA NA NA NA 0.02 NA NA
100.000 126.2.PG4HMC100000 NA NA NA NA NA 0.02 NA NA
101.000 126.2.PG4HMC101000 NA NA NA NA NA 0.02 NA NA
102.000 126.2.PG4HMC102000 NA NA NA NA NA 0.02 NA NA
103.000 126.2.PG4HMC103000 NA NA NA NA NA 0.02 NA NA
104.000 126.2.PG4HMC104000 NA NA NA NA NA 0.02 NA NA
105.000 126.2.PG4HMC105000 NA NA NA NA NA 0.02 NA NA
AUGUST 22, 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.PG4TMC060000 NA NA NA NA NA 0.02 NA NA
65.000 126.2.PG4TMC065000 NA NA NA NA NA 0.02 NA NA
67.500 126.2.PG4TMC067500 NA NA NA NA NA 0.02 NA NA
70.000 126.2.PG4TMC070000 0.01 unch unch 0.02 NA 0.02 802 865
70.500 126.2.PG4TMC070500 0.01 +0.01 NA 0.02 NA 0.02 806 806
71.000 126.2.PG4TMC071000 0.01 +0.01 NA 0.02 NA 0.02 904 904
71.500 126.2.PG4TMC071500 0.01 -0.03 -75.00% 0.02 NA 0.02 1,200 1,955
72.000 126.2.PG4TMC072000 NA NA NA NA NA 0.02 NA NA
72.500 126.2.PG4TMC072500 NA NA NA NA NA 0.02 NA NA
73.000 126.2.PG4TMC073000 NA NA NA NA NA 0.02 NA NA
73.500 126.2.PG4TMC073500 NA NA NA NA NA 0.02 NA NA
74.000 126.2.PG4TMC074000 0.02 -0.14 -87.50% 0.02 NA 0.02 21 23
74.500 126.2.PG4TMC074500 0.05 +0.05 NA 0.03 NA 0.03 12 12
75.000 126.2.PG4TMC075000 0.20 +0.03 +17.65% 0.02 NA 0.02 12 23
76.000 126.2.PG4TMC076000 0.07 -0.56 -88.89% 0.03 NA 0.03 2 93
77.000 126.2.PG4TMC077000 0.01 -0.01 -50.00% 0.03 0.010 0.03 2 439
78.000 126.2.PG4TMC078000 0.03 -0.12 -80.00% 0.04 0.010 0.04 1 1,425
79.000 126.2.PG4TMC079000 0.03 -0.02 -40.00% 0.04 0.010 0.04 48 1,951
80.000 126.2.PG4TMC080000 0.11 -0.11 -50.00% 0.04 0.020 0.04 183 994
81.000 126.2.PG4TMC081000 0.06 -0.02 -25.00% 0.06 0.030 0.06 30 1,559
82.000 126.2.PG4TMC082000 0.12 -0.14 -53.85% 0.14 0.120 0.14 80 295
83.000 126.2.PG4TMC083000 0.43 -0.31 -41.89% 0.24 0.520 0.55 32 151
84.000 126.2.PG4TMC084000 2.26 -1.59 -41.30% 0.10 1.320 1.41 79 99
85.000 126.2.PG4TMC085000 2.38 -0.07 -2.86% 0.11 2.210 2.42 90 50
86.000 126.2.PG4TMC086000 NA NA NA NA 3.200 3.45 NA NA
87.000 126.2.PG4TMC087000 NA NA NA NA 4.150 4.45 NA NA
88.000 126.2.PG4TMC088000 NA NA NA NA 5.150 5.45 NA NA
89.000 126.2.PG4TMC089000 NA NA NA NA 6.150 6.45 NA NA
90.000 126.2.PG4TMC090000 NA NA NA NA 7.150 7.45 NA NA
91.000 126.2.PG4TMC091000 NA NA NA NA 8.150 8.45 NA NA
92.000 126.2.PG4TMC092000 NA NA NA NA 9.150 9.45 NA NA
93.000 126.2.PG4TMC093000 NA NA NA NA 10.150 10.45 NA NA
94.000 126.2.PG4TMC094000 NA NA NA NA 11.150 11.45 NA NA
95.000 126.2.PG4TMC095000 NA NA NA NA 12.050 12.5 NA NA
96.000 126.2.PG4TMC096000 NA NA NA NA 13.050 13.5 NA NA
97.000 126.2.PG4TMC097000 NA NA NA NA 13.800 14.75 NA NA
99.000 126.2.PG4TMC099000 NA NA NA NA 16.050 16.5 NA NA
100.000 126.2.PG4TMC100000 NA NA NA NA 16.800 17.75 NA NA
101.000 126.2.PG4TMC101000 NA NA NA NA 18.050 18.5 NA NA
102.000 126.2.PG4TMC102000 NA NA NA NA 18.800 19.75 NA NA
103.000 126.2.PG4TMC103000 NA NA NA NA 19.950 20.5 NA NA
104.000 126.2.PG4TMC104000 NA NA NA NA 20.900 21.75 NA NA
105.000 126.2.PG4TMC105000 NA NA NA NA 21.900 22.5 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 6:50 AM ET