83.10 Down -0.16 -0.19%
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
50.000 126.2.STZ4HGC050000 NA NA NA NA 30.500 34.3 NA NA
55.000 126.2.STZ4HGC055000 NA NA NA NA 25.500 29.3 NA NA
60.000 126.2.STZ4HGC060000 NA NA NA NA 20.500 24.3 NA NA
65.000 126.2.STZ4HGC065000 NA NA NA NA 15.500 19.3 NA NA
70.000 126.2.STZ4HGC070000 NA NA NA NA 10.500 14.3 1 1
75.000 126.2.STZ4HGC075000 12.99 +0.19 +1.48% 0.20 7.300 8.3 3 3
77.500 126.2.STZ4HGC077500 16.38 +4.93 +43.06% 1.40 3.700 7 4 4
80.000 126.2.STZ4HGC080000 7.20 +0.48 +7.14% 0.50 2.350 3.6 5 24
82.500 126.2.STZ4HGC082500 2.00 -2.32 -53.70% 0.95 1.200 1.55 1 191
85.000 126.2.STZ4HGC085000 0.75 -0.40 -34.78% 0.55 0.300 0.55 35 86
87.500 126.2.STZ4HGC087500 0.19 -0.21 -52.50% 0.25 0.050 0.25 17 355
90.000 126.2.STZ4HGC090000 0.05 -0.10 -66.67% 0.1 NA 0.1 121 1,071
92.500 126.2.STZ4HGC092500 0.06 -0.05 -45.45% 0.1 NA 0.1 50 1,391
95.000 126.2.STZ4HGC095000 0.10 -0.02 -16.67% 0.1 NA 0.1 15 324
97.500 126.2.STZ4HGC097500 0.11 -0.11 -50.00% 0.1 NA 0.1 3 110
100.000 126.2.STZ4HGC100000 0.08 -0.02 -20.00% 0.15 NA 0.15 1 49
105.000 126.2.STZ4HGC105000 NA NA NA NA NA 0.15 NA NA
110.000 126.2.STZ4HGC110000 NA NA NA NA NA 0.15 NA NA
115.000 126.2.STZ4HGC115000 NA NA NA NA NA 0.15 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
50.000 126.2.STZ4TGC050000 NA NA NA NA NA 0.15 NA NA
55.000 126.2.STZ4TGC055000 NA NA NA NA NA 0.15 NA NA
60.000 126.2.STZ4TGC060000 NA NA NA NA NA 0.15 NA NA
65.000 126.2.STZ4TGC065000 NA NA NA NA NA 0.2 NA NA
70.000 126.2.STZ4TGC070000 0.08 +0.08 NA 0.25 NA 0.25 2 2
75.000 126.2.STZ4TGC075000 0.11 -0.12 -52.17% 0.25 NA 0.25 10 32
77.500 126.2.STZ4TGC077500 0.13 +0.02 +18.18% 0.25 NA 0.25 1 32
80.000 126.2.STZ4TGC080000 0.10 -0.05 -33.33% 0.55 0.250 0.55 50 113
82.500 126.2.STZ4TGC082500 0.90 +0.40 +80.00% 1.5 0.950 1.5 41 216
85.000 126.2.STZ4TGC085000 2.00 +0.70 +53.85% 1.60 2.400 3.5 70 915
87.500 126.2.STZ4TGC087500 4.21 +2.46 +140.57% 1.20 4.500 5.6 28 394
90.000 126.2.STZ4TGC090000 6.35 +1.55 +32.29% 1.10 6.700 8 10 212
92.500 126.2.STZ4TGC092500 7.80 +4.30 +122.86% 2.20 8.900 11.6 5 82
95.000 126.2.STZ4TGC095000 4.90 +0.20 +4.26% 2.60 10.700 14.5 1 1
97.500 126.2.STZ4TGC097500 6.90 +6.90 NA 2.60 13.200 17 10 10
100.000 126.2.STZ4TGC100000 NA NA NA NA 15.700 19.4 NA NA
105.000 126.2.STZ4TGC105000 NA NA NA NA 20.700 24.6 NA NA
110.000 126.2.STZ4TGC110000 NA NA NA NA 26.400 27.9 NA NA
115.000 126.2.STZ4TGC115000 NA NA NA NA 30.700 34.5 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 9:58 AM ET