10.30 Up +0.20 +1.93%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
2.000 126.2.RF4HGC002000 NA NA NA NA 7.800 8.45 NA NA
3.000 126.2.RF4HGC003000 NA NA NA NA 7.150 7.35 NA NA
4.000 126.2.RF4HGC004000 NA NA NA NA 6.150 6.35 NA NA
5.000 126.2.RF4HGC005000 5.75 +0.35 +6.48% 0.11 4.800 5.4 10 10
6.000 126.2.RF4HGC006000 4.10 -0.40 -8.89% 0.05 4.100 4.35 10 10
7.000 126.2.RF4HGC007000 3.10 -0.90 -22.50% 0.05 3.150 3.35 10 10
8.000 126.2.RF4HGC008000 2.03 -0.27 -11.74% 0.04 2.190 2.33 11 35
9.000 126.2.RF4HGC009000 1.71 -0.14 -7.57% 0.05 1.200 1.35 44 191
10.000 126.2.RF4HGC010000 0.38 +0.11 +40.74% 0.12 0.370 0.41 30 4,867
11.000 126.2.RF4HGC011000 0.05 +0.03 +150.00% 0.03 0.020 0.03 743 13,773
12.000 126.2.RF4HGC012000 0.01 -0.01 -50.00% 0.05 NA 0.05 100 3,103
13.000 126.2.RF4HGC013000 0.01 -0.04 -80.00% 0.05 NA 0.05 6 359
14.000 126.2.RF4HGC014000 0.03 unch unch 0.02 NA 0.02 50 45
15.000 126.2.RF4HGC015000 0.01 +0.01 NA 0.02 NA 0.02 10 10
16.000 126.2.RF4HGC016000 NA NA NA NA NA 0.02 NA NA
17.000 126.2.RF4HGC017000 NA NA NA NA NA 0.02 NA NA
18.000 126.2.RF4HGC018000 NA NA NA NA NA 0.02 NA NA
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
2.000 126.2.RF4TGC002000 NA NA NA NA NA 0.02 NA NA
3.000 126.2.RF4TGC003000 NA NA NA NA NA 0.02 NA NA
4.000 126.2.RF4TGC004000 0.01 +0.01 NA 0.02 NA 0.02 1 1
5.000 126.2.RF4TGC005000 NA NA NA NA NA 0.02 NA NA
6.000 126.2.RF4TGC006000 0.04 +0.04 NA 0.02 NA 0.02 10 10
7.000 126.2.RF4TGC007000 0.02 -0.03 -60.00% 0.02 NA 0.02 20 177
8.000 126.2.RF4TGC008000 0.01 -0.01 -50.00% 0.06 NA 0.06 78 1,602
9.000 126.2.RF4TGC009000 0.04 -0.01 -20.00% 0.05 0.020 0.05 50 1,814
10.000 126.2.RF4TGC010000 0.12 -0.02 -14.29% 0.1 0.080 0.1 96 8,616
11.000 126.2.RF4TGC011000 0.90 +0.10 +12.50% 0.14 0.700 0.84 42 890
12.000 126.2.RF4TGC012000 1.35 +0.17 +14.41% 0.13 1.690 1.83 5 411
13.000 126.2.RF4TGC013000 2.33 +2.33 NA 0.13 2.690 2.83 4 27
14.000 126.2.RF4TGC014000 3.50 +3.50 NA 0.15 3.650 3.85 5 5
15.000 126.2.RF4TGC015000 3.95 -0.10 -2.47% 0.15 4.650 4.85 10 30
16.000 126.2.RF4TGC016000 5.75 +1.00 +21.05% 0.30 5.350 6 1 9
17.000 126.2.RF4TGC017000 6.23 +0.03 +0.48% 0.49 6.650 7.2 3 40
18.000 126.2.RF4TGC018000 7.25 +7.25 NA 0.30 7.550 8 1 1
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 3:22 PM ET