34.05Up+1.05+3.18%Today's Close  |  33.93 -0.11 -0.35% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 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.SODA4H1C015000 NA NA NA NA 17.500 19.7 NA NA
17.500 126.2.SODA4H1C017500 12.90 +12.90 NA 0.35 14.400 16.9 27 1
20.000 126.2.SODA4H1C020000 10.40 +10.40 NA 0.95 11.900 15 20 NA
22.000 126.2.SODA4H1C022000 8.40 +8.40 NA 0.75 10.500 12.8 14 NA
22.500 126.2.SODA4H1C022500 7.60 +7.60 NA 0.65 10.000 12.2 1 1
23.000 126.2.SODA4H1C023000 NA NA NA NA 9.600 11.5 NA NA
23.500 126.2.SODA4H1C023500 NA NA NA NA 9.100 11.3 NA NA
24.000 126.2.SODA4H1C024000 NA NA NA NA 8.600 10.4 NA NA
24.500 126.2.SODA4H1C024500 NA NA NA NA 8.100 10.2 NA NA
25.000 126.2.SODA4H1C025000 6.10 +0.80 +15.09% 0.65 6.900 9.7 5 5
25.500 126.2.SODA4H1C025500 NA NA NA NA 7.100 9.1 NA NA
26.000 126.2.SODA4H1C026000 NA NA NA NA 5.900 8.6 NA NA
26.500 126.2.SODA4H1C026500 NA NA NA NA 6.100 8.1 NA NA
27.000 126.2.SODA4H1C027000 NA NA NA NA 5.600 7.6 NA NA
27.500 126.2.SODA4H1C027500 NA NA NA NA 4.500 7.1 NA NA
28.000 126.2.SODA4H1C028000 2.94 +2.94 NA 0.55 4.600 6.6 15 15
28.500 126.2.SODA4H1C028500 3.70 +3.70 NA 0.35 4.200 5.9 40 34
29.000 126.2.SODA4H1C029000 3.20 +0.97 +43.50% 0.55 3.500 5.6 6 25
29.500 126.2.SODA4H1C029500 3.50 +1.81 +107.10% 0.55 3.000 5.1 9 26
30.000 126.2.SODA4H1C030000 4.06 +1.06 +35.33% 0.05 3.800 4.1 109 524
30.500 126.2.SODA4H1C030500 3.47 +0.82 +30.94% 0.25 3.300 3.8 11 101
31.000 126.2.SODA4H1C031000 3.04 +0.94 +44.76% 0.05 2.750 3.1 20 540
31.500 126.2.SODA4H1C031500 2.55 +1.05 +70.00% 0.15 2.350 2.7 55 583
32.000 126.2.SODA4H1C032000 2.05 +1.50 +272.73% 0.10 2.000 2.15 102 659
32.500 126.2.SODA4H1C032500 1.58 +1.03 +187.27% 0.15 1.300 1.7 85 395
33.000 126.2.SODA4H1C033000 1.07 +0.64 +148.84% 0.25 0.900 1.3 184 1,101
33.500 126.2.SODA4H1C033500 0.47 +0.38 +422.22% 0.15 0.450 0.7 39 541
34.000 126.2.SODA4H1C034000 0.05 -0.10 -66.67% 0.00 NA 0.05 309 554
34.500 126.2.SODA4H1C034500 0.10 unch unch 0.05 NA 0.05 93 166
35.000 126.2.SODA4H1C035000 0.04 -0.01 -20.00% 0.05 NA 0.05 43 1,032
35.500 126.2.SODA4H1C035500 0.05 -0.10 -66.67% 0.2 NA 0.2 32 79
36.000 126.2.SODA4H1C036000 0.04 -0.11 -73.33% 0.05 NA 0.05 5 171
36.500 126.2.SODA4H1C036500 0.25 -0.05 -16.67% 0.25 NA 0.25 22 59
37.000 126.2.SODA4H1C037000 0.11 -0.49 -81.67% 0.1 NA 0.1 11 229
37.500 126.2.SODA4H1C037500 0.01 -0.04 -80.00% 0.15 NA 0.15 7 109
38.000 126.2.SODA4H1C038000 0.15 unch unch 0.2 NA 0.2 10 75
38.500 126.2.SODA4H1C038500 0.85 +0.29 +51.79% 0.2 NA 0.2 1 15
39.000 126.2.SODA4H1C039000 0.10 -0.30 -75.00% 0.25 NA 0.25 11 252
39.500 126.2.SODA4H1C039500 0.05 -0.20 -80.00% 0.25 NA 0.25 5 26
40.000 126.2.SODA4H1C040000 0.05 unch unch 0.25 NA 0.25 5 310
40.500 126.2.SODA4H1C040500 1.85 +0.85 +85.00% 0.35 NA 0.35 10 20
41.000 126.2.SODA4H1C041000 1.70 +1.70 NA 0.35 NA 0.35 10 40
41.500 126.2.SODA4H1C041500 1.10 +1.10 NA 0.25 NA 0.25 15 15
42.000 126.2.SODA4H1C042000 0.05 -0.10 -66.67% 0.25 NA 0.25 1 47
42.500 126.2.SODA4H1C042500 NA NA NA NA NA 0.3 NA NA
43.000 126.2.SODA4H1C043000 NA NA NA NA NA 0.3 NA NA
43.500 126.2.SODA4H1C043500 NA NA NA NA NA 0.3 NA NA
44.000 126.2.SODA4H1C044000 0.05 +0.05 NA 0.25 NA 0.25 10 10
44.500 126.2.SODA4H1C044500 NA NA NA NA NA 0.25 NA NA
45.000 126.2.SODA4H1C045000 0.05 +0.05 NA 0.25 NA 0.25 5 5
45.500 126.2.SODA4H1C045500 NA NA NA NA NA 0.25 NA 16
46.000 126.2.SODA4H1C046000 NA NA NA NA NA 0.25 NA NA
46.500 126.2.SODA4H1C046500 NA NA NA NA NA 0.45 NA NA
47.000 126.2.SODA4H1C047000 NA NA NA NA NA 0.45 NA NA
47.500 126.2.SODA4H1C047500 NA NA NA NA NA 0.4 NA NA
48.000 126.2.SODA4H1C048000 NA NA NA NA NA 0.45 NA NA
48.500 126.2.SODA4H1C048500 NA NA NA NA NA 0.4 NA NA
AUGUST 1, 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.SODA4T1C015000 NA NA NA NA NA 0.25 NA NA
17.500 126.2.SODA4T1C017500 NA NA NA NA NA 0.2 NA NA
20.000 126.2.SODA4T1C020000 NA NA NA NA NA 0.2 NA NA
22.000 126.2.SODA4T1C022000 0.04 -0.05 -55.56% 0.05 NA 0.05 7 17
22.500 126.2.SODA4T1C022500 0.15 +0.15 NA 0.25 NA 0.25 8 8
23.000 126.2.SODA4T1C023000 NA NA NA NA NA 0.25 NA NA
23.500 126.2.SODA4T1C023500 0.15 +0.10 +200.00% 0.25 NA 0.25 10 10
24.000 126.2.SODA4T1C024000 NA NA NA NA NA 0.25 NA NA
24.500 126.2.SODA4T1C024500 0.05 +0.05 NA 0.25 NA 0.25 5 5
25.000 126.2.SODA4T1C025000 0.15 +0.05 +50.00% 0.25 NA 0.25 23 1,233
25.500 126.2.SODA4T1C025500 0.21 +0.06 +40.00% 0.25 NA 0.25 1 15
26.000 126.2.SODA4T1C026000 0.09 +0.05 +125.00% 0.15 NA 0.15 9 63
26.500 126.2.SODA4T1C026500 0.05 unch unch 0.25 NA 0.25 25 105
27.000 126.2.SODA4T1C027000 0.05 unch unch 0.1 NA 0.1 1 520
27.500 126.2.SODA4T1C027500 0.05 -0.55 -91.67% 0.1 NA 0.1 158 514
28.000 126.2.SODA4T1C028000 0.15 +0.10 +200.00% 0.15 NA 0.15 1 693
28.500 126.2.SODA4T1C028500 0.05 -0.95 -95.00% 0.15 NA 0.15 2 73
29.000 126.2.SODA4T1C029000 0.05 +0.01 +25.00% 0.05 NA 0.05 9 174
29.500 126.2.SODA4T1C029500 0.05 unch unch 0.2 NA 0.2 2 44
30.000 126.2.SODA4T1C030000 0.05 +0.02 +66.67% 0.05 NA 0.05 20 2,654
30.500 126.2.SODA4T1C030500 0.13 +0.08 +160.00% 0.05 NA 0.05 1 250
31.000 126.2.SODA4T1C031000 0.05 unch unch 0.25 NA 0.25 31 226
31.500 126.2.SODA4T1C031500 0.20 -2.60 -92.86% 0.25 NA 0.25 47 597
32.000 126.2.SODA4T1C032000 0.10 -0.30 -75.00% 0.25 NA 0.25 22 219
32.500 126.2.SODA4T1C032500 0.05 -0.20 -80.00% 0.3 NA 0.3 29 37
33.000 126.2.SODA4T1C033000 0.10 -0.55 -84.62% 0.25 NA 0.25 10 703
33.500 126.2.SODA4T1C033500 0.05 -0.75 -93.75% 0.25 NA 0.25 58 42
34.000 126.2.SODA4T1C034000 2.20 -1.90 -46.34% 0.2 NA 0.2 20 94
34.500 126.2.SODA4T1C034500 NA NA NA NA 0.100 1.65 NA NA
35.000 126.2.SODA4T1C035000 1.25 -1.15 -47.92% 1.30 0.550 2.25 13 136
35.500 126.2.SODA4T1C035500 6.40 +0.20 +3.23% 1.20 1.050 2.65 5 25
36.000 126.2.SODA4T1C036000 3.54 -3.66 -50.83% 1.55 1.450 3.5 11 60
36.500 126.2.SODA4T1C036500 3.60 -0.17 -4.51% 1.65 1.900 4.1 2 12
37.000 126.2.SODA4T1C037000 2.90 -1.05 -26.58% 0.35 2.500 3.3 4 25
37.500 126.2.SODA4T1C037500 7.55 +2.36 +45.47% 1.55 3.000 5 1 22
38.000 126.2.SODA4T1C038000 5.40 +0.10 +1.89% 1.55 3.400 5.5 11 36
38.500 126.2.SODA4T1C038500 NA NA NA NA 3.700 5.9 NA NA
39.000 126.2.SODA4T1C039000 NA NA NA NA 4.200 6.4 NA NA
39.500 126.2.SODA4T1C039500 NA NA NA NA 4.700 7.3 NA NA
40.000 126.2.SODA4T1C040000 8.70 +1.42 +19.51% 1.45 5.400 7.4 2 7
40.500 126.2.SODA4T1C040500 NA NA NA NA 5.700 8.5 NA NA
41.000 126.2.SODA4T1C041000 NA NA NA NA 6.200 8.6 NA NA
41.500 126.2.SODA4T1C041500 NA NA NA NA 6.700 9.1 NA NA
42.000 126.2.SODA4T1C042000 NA NA NA NA 7.100 9.5 NA NA
42.500 126.2.SODA4T1C042500 NA NA NA NA 7.700 10.1 NA NA
43.000 126.2.SODA4T1C043000 NA NA NA NA 8.200 10.5 NA NA
43.500 126.2.SODA4T1C043500 NA NA NA NA 8.700 11 NA NA
44.000 126.2.SODA4T1C044000 NA NA NA NA 9.200 11.6 NA NA
44.500 126.2.SODA4T1C044500 NA NA NA NA 9.700 12.1 NA NA
45.000 126.2.SODA4T1C045000 11.86 +11.86 NA 1.65 10.400 12.6 10 10
45.500 126.2.SODA4T1C045500 NA NA NA NA 10.500 13.6 NA NA
46.000 126.2.SODA4T1C046000 NA NA NA NA 11.200 13.6 NA NA
46.500 126.2.SODA4T1C046500 NA NA NA NA 11.200 14.4 NA NA
47.000 126.2.SODA4T1C047000 NA NA NA NA 11.800 14.9 NA NA
47.500 126.2.SODA4T1C047500 NA NA NA NA 12.200 15.3 NA NA
48.000 126.2.SODA4T1C048000 NA NA NA NA 12.800 15.8 NA NA
48.500 126.2.SODA4T1C048500 NA NA NA NA 13.900 16.2 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 6:37 PM ET