139.22 Down -1.31 -0.93%
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.PTR4IKC055000 NA NA NA NA 81.700 86.3 NA NA
60.000 126.2.PTR4IKC060000 NA NA NA NA 76.800 81.3 NA NA
65.000 126.2.PTR4IKC065000 56.20 +7.71 +15.90% 2.18 71.800 76.4 3 1
70.000 126.2.PTR4IKC070000 NA NA NA NA 66.800 71.4 NA NA
75.000 126.2.PTR4IKC075000 NA NA NA NA 61.800 66.4 NA NA
80.000 126.2.PTR4IKC080000 NA NA NA NA 56.800 61.3 NA NA
85.000 126.2.PTR4IKC085000 NA NA NA NA 51.800 56.3 NA NA
90.000 126.2.PTR4IKC090000 32.80 +3.10 +10.44% 2.18 46.800 51.4 1 1
95.000 126.2.PTR4IKC095000 33.86 +9.06 +36.53% 2.08 41.800 46.3 1 11
100.000 126.2.PTR4IKC100000 26.00 +2.79 +12.02% 0.68 36.900 39.9 5 5
105.000 126.2.PTR4IKC105000 18.60 +3.10 +20.00% 1.38 32.700 35.6 1 11
110.000 126.2.PTR4IKC110000 12.93 +3.70 +40.09% 1.48 26.900 30.7 1 3
115.000 126.2.PTR4IKC115000 23.00 +4.50 +24.32% 1.58 21.900 25.8 20 105
120.000 126.2.PTR4IKC120000 10.90 -6.90 -38.76% 0.68 18.300 19.9 1 171
125.000 126.2.PTR4IKC125000 9.71 -4.91 -33.58% 1.48 13.000 15.7 4 158
130.000 126.2.PTR4IKC130000 7.36 +3.79 +106.16% 1.28 7.700 10.5 8 105
135.000 126.2.PTR4IKC135000 3.96 +1.06 +36.55% 2.08 4.400 6.3 1 342
140.000 126.2.PTR4IKC140000 2.44 +0.79 +47.88% 2.45 1.600 2.45 9 362
145.000 126.2.PTR4IKC145000 1.00 unch unch 1.5 0.550 1.5 8 224
150.000 126.2.PTR4IKC150000 0.63 +0.13 +26.00% 0.9 0.100 0.9 4 18
155.000 126.2.PTR4IKC155000 NA NA NA NA NA 0.75 NA NA
160.000 126.2.PTR4IKC160000 NA NA NA NA NA 0.7 NA NA
165.000 126.2.PTR4IKC165000 NA NA NA NA NA 0.65 NA NA
170.000 126.2.PTR4IKC170000 NA NA NA NA NA 0.65 NA NA
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.PTR4UKC055000 0.10 +0.10 NA 0.6 NA 0.6 3 3
60.000 126.2.PTR4UKC060000 0.15 +0.15 NA 0.6 NA 0.6 4 4
65.000 126.2.PTR4UKC065000 0.40 -0.15 -27.27% 0.6 NA 0.6 4 5
70.000 126.2.PTR4UKC070000 0.40 -0.20 -33.33% 0.6 NA 0.6 20 59
75.000 126.2.PTR4UKC075000 1.20 +0.20 +20.00% 0.6 NA 0.6 12 130
80.000 126.2.PTR4UKC080000 0.30 -0.90 -75.00% 0.6 NA 0.6 4 33
85.000 126.2.PTR4UKC085000 0.05 -0.30 -85.71% 0.6 NA 0.6 20 17
90.000 126.2.PTR4UKC090000 0.10 unch unch 0.5 NA 0.5 1 112
95.000 126.2.PTR4UKC095000 0.15 -0.01 -6.25% 0.5 NA 0.5 2 137
100.000 126.2.PTR4UKC100000 1.40 -1.10 -44.00% 0.55 NA 0.55 4 148
105.000 126.2.PTR4UKC105000 0.13 +0.03 +30.00% 0.5 NA 0.5 2 97
110.000 126.2.PTR4UKC110000 0.13 -0.57 -81.43% 0.5 NA 0.5 20 125
115.000 126.2.PTR4UKC115000 0.80 -0.35 -30.43% 0.7 NA 0.7 1 379
120.000 126.2.PTR4UKC120000 1.50 +0.60 +66.67% 0.65 0.100 0.65 45 166
125.000 126.2.PTR4UKC125000 1.05 -1.65 -61.11% 0.95 0.150 0.95 1 105
130.000 126.2.PTR4UKC130000 1.20 +0.55 +84.62% 1.45 0.800 1.45 2 201
135.000 126.2.PTR4UKC135000 2.50 -0.90 -26.47% 2.8 2.250 2.8 37 200
140.000 126.2.PTR4UKC140000 5.20 -0.60 -10.34% 4.82 4.700 5.6 10 42
145.000 126.2.PTR4UKC145000 8.70 +8.70 NA 3.92 8.100 9.7 10 10
150.000 126.2.PTR4UKC150000 NA NA NA NA 12.700 15.8 NA NA
155.000 126.2.PTR4UKC155000 60.20 +60.20 NA 4.92 16.600 20.7 1 1
160.000 126.2.PTR4UKC160000 NA NA NA NA 21.800 24.1 NA NA
165.000 126.2.PTR4UKC165000 NA NA NA NA 26.200 30.5 NA NA
170.000 126.2.PTR4UKC170000 NA NA NA NA 31.400 35.5 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 4:20 AM ET