84.20 Up +0.18 +0.21%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
55.000 126.2.PM4IKC055000 30.00 +30.00 NA 0.95 28.200 30.15 20 44
60.000 126.2.PM4IKC060000 NA NA NA NA 23.200 24.35 NA NA
65.000 126.2.PM4IKC065000 NA NA NA NA 18.400 19.3 NA 25
67.500 126.2.PM4IKC067500 NA NA NA NA 16.100 16.85 NA NA
70.000 126.2.PM4IKC070000 14.50 +14.50 NA 0.10 13.600 14.3 2 6
70.500 126.2.PM4IKC070500 NA NA NA NA 12.900 13.8 NA NA
71.000 126.2.PM4IKC071000 NA NA NA NA 12.400 13.3 NA NA
71.500 126.2.PM4IKC071500 NA NA NA NA 11.900 12.8 NA NA
72.000 126.2.PM4IKC072000 NA NA NA NA 11.600 12.6 NA NA
72.500 126.2.PM4IKC072500 12.95 +3.45 +36.32% 0.10 11.350 11.8 11 13
73.000 126.2.PM4IKC073000 NA NA NA NA 10.650 11.6 NA NA
73.500 126.2.PM4IKC073500 NA NA NA NA 10.150 11.1 NA NA
74.000 126.2.PM4IKC074000 NA NA NA NA 9.750 10.5 NA NA
74.500 126.2.PM4IKC074500 NA NA NA NA 9.250 10 NA NA
75.000 126.2.PM4IKC075000 8.95 +8.95 NA 0.30 8.800 9.5 18 32
76.000 126.2.PM4IKC076000 9.50 +9.50 NA 0.30 7.850 8.5 20 20
77.500 126.2.PM4IKC077500 6.50 +1.00 +18.18% 0.30 6.350 7 5 80
79.000 126.2.PM4IKC079000 6.32 +6.32 NA 0.25 4.900 5.45 5 5
80.000 126.2.PM4IKC080000 4.50 -1.10 -19.64% 0.10 3.900 4.3 7 258
81.000 126.2.PM4IKC081000 4.80 +0.60 +14.29% 0.10 2.920 3.3 10 31
82.500 126.2.PM4IKC082500 1.70 +0.08 +4.94% 0.14 1.530 1.84 10 1,042
84.000 126.2.PM4IKC084000 0.57 unch unch 0.44 0.600 0.64 273 542
85.000 126.2.PM4IKC085000 0.19 +0.02 +11.76% 0.2 0.190 0.2 213 5,402
86.000 126.2.PM4IKC086000 0.11 +0.05 +83.33% 0.07 0.040 0.07 4 1,400
87.500 126.2.PM4IKC087500 0.03 +0.01 +50.00% 0.03 0.020 0.03 5 8,087
89.000 126.2.PM4IKC089000 0.05 unch unch 0.07 NA 0.07 15 247
90.000 126.2.PM4IKC090000 0.05 +0.02 +66.67% 0.04 0.010 0.04 2 6,909
91.000 126.2.PM4IKC091000 NA NA NA NA NA 0.04 NA NA
92.500 126.2.PM4IKC092500 0.07 +0.05 +250.00% 0.03 NA 0.03 10 2,580
94.000 126.2.PM4IKC094000 NA NA NA NA NA 0.03 NA NA
95.000 126.2.PM4IKC095000 0.04 +0.02 +100.00% 0.03 NA 0.03 20 1,566
96.000 126.2.PM4IKC096000 NA NA NA NA NA 0.03 NA NA
97.500 126.2.PM4IKC097500 NA NA NA NA NA 0.03 6 213
99.000 126.2.PM4IKC099000 NA NA NA NA NA 0.03 NA NA
100.000 126.2.PM4IKC100000 NA NA NA NA NA 0.03 NA 513
101.000 126.2.PM4IKC101000 NA NA NA NA NA 0.03 NA NA
102.000 126.2.PM4IKC102000 NA NA NA NA NA 0.03 NA NA
103.000 126.2.PM4IKC103000 NA NA NA NA NA 0.03 NA NA
104.000 126.2.PM4IKC104000 NA NA NA NA NA 0.03 NA NA
105.000 126.2.PM4IKC105000 NA NA NA NA NA 0.03 NA 5
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
55.000 126.2.PM4UKC055000 0.01 -0.01 -50.00% 0.01 NA 0.01 1 470
60.000 126.2.PM4UKC060000 0.01 -0.01 -50.00% 0.01 NA 0.01 2 290
65.000 126.2.PM4UKC065000 0.02 -0.02 -50.00% 0.03 NA 0.03 17 319
67.500 126.2.PM4UKC067500 0.08 -0.02 -20.00% 0.03 NA 0.03 5 174
70.000 126.2.PM4UKC070000 0.02 -0.06 -75.00% 0.01 NA 0.01 11 919
70.500 126.2.PM4UKC070500 NA NA NA NA NA 0.03 NA NA
71.000 126.2.PM4UKC071000 NA NA NA NA NA 0.03 NA NA
71.500 126.2.PM4UKC071500 NA NA NA NA NA 0.03 NA NA
72.000 126.2.PM4UKC072000 NA NA NA NA NA 0.03 NA NA
72.500 126.2.PM4UKC072500 0.01 -0.02 -66.67% 0.04 NA 0.04 72 591
73.000 126.2.PM4UKC073000 NA NA NA NA NA 0.04 NA NA
73.500 126.2.PM4UKC073500 NA NA NA NA NA 0.04 NA NA
74.000 126.2.PM4UKC074000 NA NA NA NA NA 0.04 NA NA
74.500 126.2.PM4UKC074500 NA NA NA NA NA 0.04 NA NA
75.000 126.2.PM4UKC075000 0.01 -0.01 -50.00% 0.04 NA 0.04 200 4,488
76.000 126.2.PM4UKC076000 NA NA NA NA NA 0.03 NA NA
77.500 126.2.PM4UKC077500 0.03 -0.05 -62.50% 0.04 0.030 0.04 18 2,569
79.000 126.2.PM4UKC079000 NA NA NA NA 0.010 0.09 NA NA
80.000 126.2.PM4UKC080000 0.05 +0.03 +150.00% 0.08 0.020 0.08 5 7,366
81.000 126.2.PM4UKC081000 0.06 -0.05 -45.45% 0.1 0.020 0.1 80 398
82.500 126.2.PM4UKC082500 0.10 -0.08 -44.44% 0.12 0.090 0.12 94 7,503
84.000 126.2.PM4UKC084000 0.45 -0.14 -23.73% 0.43 0.400 0.43 1,692 1,126
85.000 126.2.PM4UKC085000 1.08 -0.11 -9.24% 0.22 0.970 1.02 169 4,710
86.000 126.2.PM4UKC086000 1.85 +0.04 +2.21% 0.18 1.790 1.98 1 164
87.500 126.2.PM4UKC087500 3.20 +0.14 +4.58% 0.20 3.250 3.5 22 2,292
89.000 126.2.PM4UKC089000 NA NA NA NA 4.750 5 NA NA
90.000 126.2.PM4UKC090000 5.91 +0.33 +5.91% 0.20 5.750 6 25 969
91.000 126.2.PM4UKC091000 NA NA NA NA 6.600 7 NA NA
92.500 126.2.PM4UKC092500 NA NA NA NA 8.100 8.5 NA 75
94.000 126.2.PM4UKC094000 NA NA NA NA 9.400 10.05 NA NA
95.000 126.2.PM4UKC095000 NA NA NA NA 10.400 11 NA NA
96.000 126.2.PM4UKC096000 NA NA NA NA 11.400 12 NA NA
97.500 126.2.PM4UKC097500 NA NA NA NA 12.500 13.55 NA NA
99.000 126.2.PM4UKC099000 NA NA NA NA 14.000 15.05 NA NA
100.000 126.2.PM4UKC100000 NA NA NA NA 15.000 16.05 NA NA
101.000 126.2.PM4UKC101000 NA NA NA NA 16.000 17.05 NA NA
102.000 126.2.PM4UKC102000 NA NA NA NA 17.000 18.05 NA NA
103.000 126.2.PM4UKC103000 NA NA NA NA 18.000 19.05 NA NA
104.000 126.2.PM4UKC104000 NA NA NA NA 19.000 20.6 NA NA
105.000 126.2.PM4UKC105000 NA NA NA NA 20.000 21.6 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 11:02 PM ET