39.99 Down -0.76 -1.87%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
22.500 126.2.SODA4DPC022500 NA NA NA NA 17.100 18 NA NA
25.000 126.2.SODA4DPC025000 NA NA NA NA 14.700 15.4 NA NA
27.500 126.2.SODA4DPC027500 NA NA NA NA 12.200 12.9 NA NA
29.000 126.2.SODA4DPC029000 NA NA NA NA 10.500 12 NA NA
30.000 126.2.SODA4DPC030000 NA NA NA NA 9.500 11 NA NA
31.000 126.2.SODA4DPC031000 NA NA NA NA 8.500 10.1 NA NA
32.000 126.2.SODA4DPC032000 NA NA NA NA 7.500 9.1 NA NA
32.500 126.2.SODA4DPC032500 NA NA NA NA 7.100 8.6 NA NA
33.000 126.2.SODA4DPC033000 NA NA NA NA 6.500 8.1 NA NA
33.500 126.2.SODA4DPC033500 NA NA NA NA 6.000 7.6 NA NA
34.000 126.2.SODA4DPC034000 NA NA NA NA 5.500 7.2 NA NA
34.500 126.2.SODA4DPC034500 NA NA NA NA 5.100 6.8 NA NA
35.000 126.2.SODA4DPC035000 5.40 -0.20 -3.57% 1.01 4.700 6 34 34
35.500 126.2.SODA4DPC035500 NA NA NA NA 4.400 6 NA NA
36.000 126.2.SODA4DPC036000 NA NA NA NA 3.900 5.4 NA NA
36.500 126.2.SODA4DPC036500 NA NA NA NA 3.600 5 NA NA
37.000 126.2.SODA4DPC037000 1.75 +1.75 NA 1.61 3.200 4.6 12 12
37.500 126.2.SODA4DPC037500 4.00 +2.38 +146.91% 1.61 2.800 4.1 3 6
38.000 126.2.SODA4DPC038000 1.55 -0.20 -11.43% 0.96 2.450 2.95 8 9
38.500 126.2.SODA4DPC038500 2.50 +1.35 +117.39% 1.26 2.200 2.75 1 5
39.000 126.2.SODA4DPC039000 2.27 -1.13 -33.24% 1.36 1.850 2.35 2 46
39.500 126.2.SODA4DPC039500 2.85 +0.30 +11.76% 1.56 1.650 2.05 10 56
40.000 126.2.SODA4DPC040000 1.65 -0.27 -14.06% 1.8 1.350 1.8 60 105
40.500 126.2.SODA4DPC040500 1.60 -0.40 -20.00% 1.5 1.150 1.5 93 128
41.000 126.2.SODA4DPC041000 1.21 -0.53 -30.46% 1.4 0.950 1.4 15 78
41.500 126.2.SODA4DPC041500 1.00 -0.50 -33.33% 1.1 0.850 1.1 24 54
42.000 126.2.SODA4DPC042000 0.95 -0.40 -29.63% 0.95 0.700 0.95 90 280
42.500 126.2.SODA4DPC042500 0.70 -0.50 -41.67% 0.85 0.600 0.85 192 617
43.000 126.2.SODA4DPC043000 0.65 -0.31 -32.29% 0.75 0.500 0.75 146 214
43.500 126.2.SODA4DPC043500 0.60 -0.20 -25.00% 0.75 0.450 0.75 36 89
44.000 126.2.SODA4DPC044000 0.55 -0.51 -48.11% 0.65 0.400 0.65 2 433
44.500 126.2.SODA4DPC044500 0.60 -1.05 -63.64% 0.6 0.350 0.6 32 101
45.000 126.2.SODA4DPC045000 0.41 -0.29 -41.43% 0.6 0.300 0.6 14 312
45.500 126.2.SODA4DPC045500 0.70 +0.10 +16.67% 0.45 0.250 0.45 1 76
46.000 126.2.SODA4DPC046000 0.30 -0.30 -50.00% 0.4 0.250 0.4 42 379
46.500 126.2.SODA4DPC046500 0.55 -1.35 -71.05% 0.35 0.200 0.35 1 3
47.000 126.2.SODA4DPC047000 0.40 -0.80 -66.67% 0.35 0.200 0.35 33 69
47.500 126.2.SODA4DPC047500 0.20 -0.15 -42.86% 0.3 0.150 0.3 18 230
48.000 126.2.SODA4DPC048000 0.65 -0.25 -27.78% 0.3 0.150 0.3 10 103
48.500 126.2.SODA4DPC048500 NA NA NA NA 0.100 0.25 NA NA
49.000 126.2.SODA4DPC049000 NA NA NA NA 0.100 0.25 NA NA
49.500 126.2.SODA4DPC049500 0.15 +0.15 NA 0.25 0.100 0.25 10 10
50.000 126.2.SODA4DPC050000 0.10 +0.05 +100.00% 0.15 NA 0.15 80 474
52.500 126.2.SODA4DPC052500 0.80 +0.80 NA 0.3 NA 0.3 11 11
55.000 126.2.SODA4DPC055000 NA NA NA NA NA 0.05 NA NA
57.500 126.2.SODA4DPC057500 NA NA NA NA NA 0.2 NA NA
APRIL 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
22.500 126.2.SODA4PPC022500 NA NA NA NA NA 0.1 NA NA
25.000 126.2.SODA4PPC025000 NA NA NA NA NA 0.1 NA NA
27.500 126.2.SODA4PPC027500 NA NA NA NA NA 0.1 NA NA
29.000 126.2.SODA4PPC029000 NA NA NA NA NA 0.1 NA NA
30.000 126.2.SODA4PPC030000 NA NA NA NA NA 0.1 NA NA
31.000 126.2.SODA4PPC031000 NA NA NA NA NA 0.1 NA 1
32.000 126.2.SODA4PPC032000 0.35 +0.35 NA 0.1 NA 0.1 10 10
32.500 126.2.SODA4PPC032500 NA NA NA NA NA 0.15 NA NA
33.000 126.2.SODA4PPC033000 0.25 -0.40 -61.54% 0.2 NA 0.2 1 11
33.500 126.2.SODA4PPC033500 0.30 +0.30 NA 0.15 NA 0.15 12 12
34.000 126.2.SODA4PPC034000 0.09 -0.01 -10.00% 0.1 0.050 0.1 185 265
34.500 126.2.SODA4PPC034500 0.70 +0.70 NA 0.2 0.050 0.2 100 100
35.000 126.2.SODA4PPC035000 0.20 unch unch 0.25 0.100 0.25 100 515
35.500 126.2.SODA4PPC035500 0.24 -0.06 -20.00% 0.3 0.150 0.3 100 125
36.000 126.2.SODA4PPC036000 0.25 -0.10 -28.57% 0.4 0.150 0.4 27 65
36.500 126.2.SODA4PPC036500 0.35 +0.35 NA 0.45 0.200 0.45 4 4
37.000 126.2.SODA4PPC037000 0.65 -0.74 -53.24% 0.55 0.300 0.55 1 37
37.500 126.2.SODA4PPC037500 0.62 +0.02 +3.33% 0.65 0.350 0.65 3 288
38.000 126.2.SODA4PPC038000 0.70 -0.70 -50.00% 0.75 0.550 0.75 66 247
38.500 126.2.SODA4PPC038500 0.70 -1.00 -58.82% 1 0.600 1 4 9
39.000 126.2.SODA4PPC039000 0.80 -0.24 -23.08% 1.2 0.750 1.2 102 133
39.500 126.2.SODA4PPC039500 0.90 +0.05 +5.88% 1.4 1.000 1.4 41 72
40.000 126.2.SODA4PPC040000 1.50 +0.10 +7.14% 1.59 1.250 1.6 1,333 1,313
40.500 126.2.SODA4PPC040500 1.75 +0.25 +16.67% 1.49 1.550 2 45 64
41.000 126.2.SODA4PPC041000 2.11 +0.29 +15.93% 1.34 1.850 2.35 70 105
41.500 126.2.SODA4PPC041500 2.25 +0.25 +12.50% 1.19 2.150 2.7 60 1,543
42.000 126.2.SODA4PPC042000 2.70 -0.70 -20.59% 1.09 2.550 3.1 63 68
42.500 126.2.SODA4PPC042500 2.60 -0.50 -16.13% 0.99 2.750 3.5 10 246
43.000 126.2.SODA4PPC043000 3.58 +0.18 +5.29% 0.89 3.100 3.9 10 101
43.500 126.2.SODA4PPC043500 3.76 +1.31 +53.47% 0.79 3.700 4.3 10 25
44.000 126.2.SODA4PPC044000 3.80 +0.98 +34.75% 1.09 3.500 5.1 5 93
44.500 126.2.SODA4PPC044500 4.20 +1.20 +40.00% 0.99 3.700 5.5 24 32
45.000 126.2.SODA4PPC045000 6.50 +3.40 +109.68% 0.99 4.200 6 5 28
45.500 126.2.SODA4PPC045500 3.40 +3.40 NA 0.89 4.600 6.4 28 26
46.000 126.2.SODA4PPC046000 3.80 +3.80 NA 0.99 5.100 7 8 8
46.500 126.2.SODA4PPC046500 NA NA NA NA 5.500 7.4 NA NA
47.000 126.2.SODA4PPC047000 7.86 +7.86 NA 0.79 5.900 7.8 1 1
47.500 126.2.SODA4PPC047500 NA NA NA NA 6.400 8.3 NA NA
48.000 126.2.SODA4PPC048000 NA NA NA NA 6.900 8.8 NA NA
48.500 126.2.SODA4PPC048500 NA NA NA NA 7.400 9.3 NA NA
49.000 126.2.SODA4PPC049000 NA NA NA NA 7.800 9.8 NA NA
49.500 126.2.SODA4PPC049500 NA NA NA NA 8.300 10.3 NA NA
50.000 126.2.SODA4PPC050000 NA NA NA NA 8.800 10.9 NA NA
52.500 126.2.SODA4PPC052500 12.05 +12.05 NA 0.79 11.300 13.3 3 2
55.000 126.2.SODA4PPC055000 NA NA NA NA 13.700 15.8 NA NA
57.500 126.2.SODA4PPC057500 NA NA NA NA 16.500 17.8 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 6:51 AM ET