141.80 Down -0.39 -0.27%
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 84.500 89 NA NA
60.000 126.2.PTR4IKC060000 NA NA NA NA 79.500 84 NA NA
65.000 126.2.PTR4IKC065000 NA NA NA NA 74.500 79.1 NA NA
70.000 126.2.PTR4IKC070000 NA NA NA NA 69.500 74.1 NA NA
75.000 126.2.PTR4IKC075000 NA NA NA NA 64.500 69 NA NA
80.000 126.2.PTR4IKC080000 NA NA NA NA 59.500 63.9 NA NA
85.000 126.2.PTR4IKC085000 NA NA NA NA 54.500 58.9 NA NA
90.000 126.2.PTR4IKC090000 NA NA NA NA 49.500 53.9 NA NA
95.000 126.2.PTR4IKC095000 NA NA NA NA 44.500 48.9 NA 1
100.000 126.2.PTR4IKC100000 38.90 +38.90 NA 2.20 39.700 44 2 5
105.000 126.2.PTR4IKC105000 NA NA NA NA 34.900 39.1 NA 11
110.000 126.2.PTR4IKC110000 NA NA NA NA 29.900 34 NA 3
115.000 126.2.PTR4IKC115000 24.80 +1.80 +7.83% 2.30 24.900 29.1 11 105
120.000 126.2.PTR4IKC120000 26.00 +15.10 +138.53% 2.30 19.900 24.1 1 171
125.000 126.2.PTR4IKC125000 17.50 +7.79 +80.23% 2.20 14.900 19 2 155
130.000 126.2.PTR4IKC130000 13.20 +5.84 +79.35% 2.30 10.100 14.1 2 105
135.000 126.2.PTR4IKC135000 3.96 +1.06 +36.55% 2.50 5.200 9.3 1 342
140.000 126.2.PTR4IKC140000 3.01 -2.71 -47.38% 2.90 2.500 4.7 10 366
145.000 126.2.PTR4IKC145000 0.85 -0.65 -43.33% 1.7 0.300 1.7 5 331
150.000 126.2.PTR4IKC150000 0.65 -0.15 -18.75% 0.45 0.100 0.45 20 42
155.000 126.2.PTR4IKC155000 NA NA NA NA NA 1.75 NA NA
160.000 126.2.PTR4IKC160000 NA NA NA NA NA 0.9 NA NA
165.000 126.2.PTR4IKC165000 NA NA NA NA NA 1.6 NA NA
170.000 126.2.PTR4IKC170000 NA NA NA NA NA 1.55 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 NA NA NA NA NA 1.5 NA 3
60.000 126.2.PTR4UKC060000 NA NA NA NA NA 1.5 NA 4
65.000 126.2.PTR4UKC065000 NA NA NA NA NA 1.5 NA 5
70.000 126.2.PTR4UKC070000 NA NA NA NA NA 1.5 NA 59
75.000 126.2.PTR4UKC075000 NA NA NA NA NA 1.5 NA 130
80.000 126.2.PTR4UKC080000 NA NA NA NA NA 1.5 NA 33
85.000 126.2.PTR4UKC085000 NA NA NA NA NA 1.55 NA 17
90.000 126.2.PTR4UKC090000 NA NA NA NA NA 1.55 NA 112
95.000 126.2.PTR4UKC095000 0.15 +0.15 NA 1.55 NA 1.55 2 137
100.000 126.2.PTR4UKC100000 NA NA NA NA NA 1.6 NA 148
105.000 126.2.PTR4UKC105000 NA NA NA NA NA 1.6 NA 97
110.000 126.2.PTR4UKC110000 0.13 +0.13 NA 1.65 NA 1.65 20 125
115.000 126.2.PTR4UKC115000 NA NA NA NA NA 1.7 NA 379
120.000 126.2.PTR4UKC120000 0.15 -1.35 -90.00% 0.85 NA 0.85 1 165
125.000 126.2.PTR4UKC125000 0.05 -0.10 -66.67% 0.5 NA 0.5 4 98
130.000 126.2.PTR4UKC130000 0.40 +0.15 +60.00% 0.95 NA 0.95 33 196
135.000 126.2.PTR4UKC135000 1.05 +0.60 +133.33% 1.85 0.350 1.85 71 186
140.000 126.2.PTR4UKC140000 1.63 -3.57 -68.65% 3.3 2.250 3.3 6 48
145.000 126.2.PTR4UKC145000 4.00 -0.30 -6.98% 5.30 4.500 8.5 11 42
150.000 126.2.PTR4UKC150000 NA NA NA NA 9.000 13.1 NA NA
155.000 126.2.PTR4UKC155000 NA NA NA NA 13.800 17.9 NA 1
160.000 126.2.PTR4UKC160000 NA NA NA NA 18.800 22.9 NA NA
165.000 126.2.PTR4UKC165000 NA NA NA NA 23.800 27.7 NA NA
170.000 126.2.PTR4UKC170000 NA NA NA NA 28.700 32.8 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 12:47 AM ET