31.24 Down -0.39 -1.23%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
15.000 126.2.SODA4GPC015000 NA NA NA NA 14.700 18.4 NA NA
17.500 126.2.SODA4GPC017500 NA NA NA NA 12.500 16 NA NA
20.000 126.2.SODA4GPC020000 NA NA NA NA 10.100 12.7 NA NA
22.500 126.2.SODA4GPC022500 NA NA NA NA 7.200 10 NA NA
23.000 126.2.SODA4GPC023000 7.40 +7.40 NA 1.06 7.100 9.3 10 NA
23.500 126.2.SODA4GPC023500 6.90 +6.90 NA 1.46 7.200 9.2 10 NA
24.000 126.2.SODA4GPC024000 NA NA NA NA 5.800 8.5 NA NA
24.500 126.2.SODA4GPC024500 NA NA NA NA 5.400 7.9 NA NA
25.000 126.2.SODA4GPC025000 5.90 +0.50 +9.26% 0.96 5.800 7.2 10 2
25.500 126.2.SODA4GPC025500 NA NA NA NA 5.100 6.9 NA NA
26.000 126.2.SODA4GPC026000 4.00 +4.00 NA 0.96 4.800 6.2 6 NA
26.500 126.2.SODA4GPC026500 NA NA NA NA 4.300 6 NA NA
27.000 126.2.SODA4GPC027000 NA NA NA NA 3.700 5.4 NA NA
27.500 126.2.SODA4GPC027500 3.70 -0.40 -9.76% 0.06 3.500 3.8 27 60
28.000 126.2.SODA4GPC028000 3.83 -0.47 -10.93% 1.16 2.800 4.4 6 6
28.500 126.2.SODA4GPC028500 3.27 -2.73 -45.50% 0.46 2.300 3.2 16 107
29.000 126.2.SODA4GPC029000 5.70 +5.30 +1,325.00% 1.06 1.850 3.3 251 85
29.500 126.2.SODA4GPC029500 2.15 -0.87 -28.81% 0.66 1.650 2.4 27 220
30.000 126.2.SODA4GPC030000 1.60 -0.23 -12.57% 0.36 1.050 1.6 20 638
30.500 126.2.SODA4GPC030500 0.95 -1.80 -65.45% 0.31 0.750 1.05 41 436
31.000 126.2.SODA4GPC031000 0.55 -0.65 -54.17% 0.31 0.400 0.55 19 566
31.500 126.2.SODA4GPC031500 0.25 -1.42 -85.03% 0.4 0.150 0.4 251 851
32.000 126.2.SODA4GPC032000 0.10 -0.35 -77.78% 0.25 0.050 0.25 107 349
32.500 126.2.SODA4GPC032500 0.25 -0.15 -37.50% 0.2 0.050 0.2 9 97
33.000 126.2.SODA4GPC033000 0.10 -0.25 -71.43% 0.15 NA 0.15 239 483
33.500 126.2.SODA4GPC033500 0.05 -0.10 -66.67% 0.1 NA 0.1 29 307
34.000 126.2.SODA4GPC034000 0.05 -0.14 -73.68% 0.2 NA 0.2 4 444
34.500 126.2.SODA4GPC034500 0.05 -0.10 -66.67% 0.1 NA 0.1 87 456
35.000 126.2.SODA4GPC035000 0.05 -0.10 -66.67% 0.05 NA 0.05 8 545
35.500 126.2.SODA4GPC035500 0.05 -0.08 -61.54% 0.1 NA 0.1 1 136
36.000 126.2.SODA4GPC036000 0.13 -0.12 -48.00% 0.05 NA 0.05 292 333
36.500 126.2.SODA4GPC036500 0.18 -1.57 -89.71% 0.15 NA 0.15 56 106
37.000 126.2.SODA4GPC037000 0.32 +0.27 +540.00% 0.25 NA 0.25 61 70
37.500 126.2.SODA4GPC037500 0.10 -0.30 -75.00% 0.25 NA 0.25 183 179
38.000 126.2.SODA4GPC038000 0.15 -0.10 -40.00% 0.15 NA 0.15 62 89
38.500 126.2.SODA4GPC038500 0.10 unch unch 0.3 NA 0.3 110 125
39.000 126.2.SODA4GPC039000 0.10 unch unch 0.1 NA 0.1 139 233
39.500 126.2.SODA4GPC039500 0.30 -1.10 -78.57% 0.35 NA 0.35 30 44
40.000 126.2.SODA4GPC040000 0.05 unch unch 0.05 NA 0.05 230 210
40.500 126.2.SODA4GPC040500 0.34 -1.01 -74.81% 0.25 NA 0.25 11 30
41.000 126.2.SODA4GPC041000 NA NA NA NA NA 0.25 NA NA
41.500 126.2.SODA4GPC041500 NA NA NA NA NA 0.25 NA 10
42.000 126.2.SODA4GPC042000 0.50 -0.10 -16.67% 0.25 NA 0.25 195 45
42.500 126.2.SODA4GPC042500 0.40 -0.05 -11.11% 0.25 NA 0.25 10 10
43.000 126.2.SODA4GPC043000 0.05 -0.95 -95.00% 0.25 NA 0.25 5 20
43.500 126.2.SODA4GPC043500 NA NA NA NA NA 0.25 NA NA
44.000 126.2.SODA4GPC044000 NA NA NA NA NA 0.25 NA NA
45.000 126.2.SODA4GPC045000 0.45 +0.45 NA 0.25 NA 0.25 8 8
46.000 126.2.SODA4GPC046000 NA NA NA NA NA 0.25 NA NA
47.000 126.2.SODA4GPC047000 0.35 +0.35 NA 0.25 NA 0.25 10 10
48.000 126.2.SODA4GPC048000 0.30 +0.30 NA 0.4 NA 0.4 10 10
JULY 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
15.000 126.2.SODA4SPC015000 NA NA NA NA NA 0.25 NA NA
17.500 126.2.SODA4SPC017500 0.15 +0.15 NA 0.05 NA 0.05 1 NA
20.000 126.2.SODA4SPC020000 0.25 +0.25 NA 0.25 NA 0.25 6 NA
22.500 126.2.SODA4SPC022500 NA NA NA NA NA 0.25 NA NA
23.000 126.2.SODA4SPC023000 NA NA NA NA NA 0.25 NA NA
23.500 126.2.SODA4SPC023500 NA NA NA NA NA 0.25 NA NA
24.000 126.2.SODA4SPC024000 NA NA NA NA NA 0.25 NA NA
24.500 126.2.SODA4SPC024500 NA NA NA NA NA 0.25 NA NA
25.000 126.2.SODA4SPC025000 0.08 -0.07 -46.67% 0.05 NA 0.05 5 10
25.500 126.2.SODA4SPC025500 NA NA NA NA NA 0.25 NA NA
26.000 126.2.SODA4SPC026000 NA NA NA NA NA 0.25 NA NA
26.500 126.2.SODA4SPC026500 NA NA NA NA NA 0.25 NA NA
27.000 126.2.SODA4SPC027000 0.15 unch unch 0.25 NA 0.25 24 30
27.500 126.2.SODA4SPC027500 0.05 -0.11 -68.75% 0.05 NA 0.05 17 42
28.000 126.2.SODA4SPC028000 0.05 -0.05 -50.00% 0.05 NA 0.05 15 1,099
28.500 126.2.SODA4SPC028500 0.05 -0.40 -88.89% 0.3 NA 0.3 20 54
29.000 126.2.SODA4SPC029000 0.10 -0.25 -71.43% 0.05 NA 0.05 165 206
29.500 126.2.SODA4SPC029500 0.12 -0.43 -78.18% 0.25 NA 0.25 60 158
30.000 126.2.SODA4SPC030000 0.05 -0.10 -66.67% 0.1 NA 0.1 43 314
30.500 126.2.SODA4SPC030500 0.20 -0.10 -33.33% 0.25 NA 0.25 53 158
31.000 126.2.SODA4SPC031000 0.20 -0.45 -69.23% 0.35 0.150 0.35 17 299
31.500 126.2.SODA4SPC031500 0.50 -0.12 -19.35% 0.34 0.200 0.6 34 355
32.000 126.2.SODA4SPC032000 1.00 +0.40 +66.67% 0.54 0.600 1.3 14 188
32.500 126.2.SODA4SPC032500 0.85 -0.40 -32.00% 0.49 0.950 1.75 20 137
33.000 126.2.SODA4SPC033000 1.65 +0.15 +10.00% 0.29 1.350 2.05 50 101
33.500 126.2.SODA4SPC033500 1.55 -2.03 -56.70% 0.49 1.300 2.75 3 4
34.000 126.2.SODA4SPC034000 2.66 +1.16 +77.33% 0.44 2.350 3.2 15 124
34.500 126.2.SODA4SPC034500 1.29 -0.87 -40.28% 0.54 2.350 3.8 13 32
35.000 126.2.SODA4SPC035000 2.45 -1.50 -37.97% 0.44 2.800 4.2 32 132
35.500 126.2.SODA4SPC035500 6.00 +0.60 +11.11% 0.54 4.100 4.8 13 18
36.000 126.2.SODA4SPC036000 2.05 +0.90 +78.26% 0.54 3.700 5.3 20 45
36.500 126.2.SODA4SPC036500 4.15 -3.35 -44.67% 0.44 4.300 5.7 2 35
37.000 126.2.SODA4SPC037000 1.10 -0.90 -45.00% 0.44 4.700 6.2 1 61
37.500 126.2.SODA4SPC037500 2.55 +1.25 +96.15% 0.64 5.100 6.9 8 9
38.000 126.2.SODA4SPC038000 1.55 +1.55 NA 0.44 5.600 7.2 4 4
38.500 126.2.SODA4SPC038500 1.80 +1.80 NA 0.64 6.100 7.9 2 2
39.000 126.2.SODA4SPC039000 7.66 +4.66 +155.33% 0.64 6.600 8.4 8 8
39.500 126.2.SODA4SPC039500 10.35 +3.79 +57.77% 0.54 7.100 8.8 4 4
40.000 126.2.SODA4SPC040000 3.63 -0.77 -17.50% 0.64 7.600 9.4 2 2
40.500 126.2.SODA4SPC040500 NA NA NA NA 8.100 9.7 NA NA
41.000 126.2.SODA4SPC041000 NA NA NA NA 8.600 10.4 NA NA
41.500 126.2.SODA4SPC041500 NA NA NA NA 9.200 10.7 NA NA
42.000 126.2.SODA4SPC042000 NA NA NA NA 8.900 11.4 NA NA
42.500 126.2.SODA4SPC042500 NA NA NA NA 10.000 12.5 NA NA
43.000 126.2.SODA4SPC043000 NA NA NA NA 10.500 13 NA NA
43.500 126.2.SODA4SPC043500 NA NA NA NA 11.000 13.5 NA NA
44.000 126.2.SODA4SPC044000 NA NA NA NA 11.500 14 NA NA
45.000 126.2.SODA4SPC045000 NA NA NA NA 11.500 15.4 NA NA
46.000 126.2.SODA4SPC046000 NA NA NA NA 12.500 16.4 NA NA
47.000 126.2.SODA4SPC047000 NA NA NA NA 13.500 17.4 NA NA
48.000 126.2.SODA4SPC048000 NA NA NA NA 14.500 17.4 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 12:01 PM ET