39.72 Up +0.97 +2.50%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
32.000 126.2.THC4DJC032000 7.10 +7.10 NA 0.18 7.400 7.9 2 NA
33.000 126.2.THC4DJC033000 NA NA NA NA 6.400 6.9 NA NA
34.000 126.2.THC4DJC034000 NA NA NA NA 5.400 5.9 NA NA
35.000 126.2.THC4DJC035000 NA NA NA NA 4.400 4.9 NA NA
36.000 126.2.THC4DJC036000 3.20 +3.20 NA 0.18 3.400 3.9 1 11
37.000 126.2.THC4DJC037000 2.05 -1.65 -44.59% 0.08 2.400 2.8 3 29
38.000 126.2.THC4DJC038000 1.45 -2.21 -60.38% 0.03 1.550 1.75 13 59
39.000 126.2.THC4DJC039000 0.25 unch unch 0.08 0.500 0.8 21 36
40.000 126.2.THC4DJC040000 0.05 -0.05 -50.00% 0.05 NA 0.05 14 144
41.000 126.2.THC4DJC041000 0.85 -0.10 -10.53% 0.05 NA 0.05 3 92
42.000 126.2.THC4DJC042000 0.05 -0.15 -75.00% 0.05 NA 0.05 1 220
43.000 126.2.THC4DJC043000 0.05 +0.02 +66.67% 0.05 NA 0.05 1 240
44.000 126.2.THC4DJC044000 0.04 -0.11 -73.33% 0.05 NA 0.05 13 253
45.000 126.2.THC4DJC045000 0.05 +0.02 +66.67% 0.05 NA 0.05 2 105
46.000 126.2.THC4DJC046000 0.05 -0.05 -50.00% 0.05 NA 0.05 1 38
47.000 126.2.THC4DJC047000 0.12 +0.02 +20.00% 0.05 NA 0.05 5 68
48.000 126.2.THC4DJC048000 0.75 -0.20 -21.05% 0.05 NA 0.05 10 25
49.000 126.2.THC4DJC049000 0.21 -0.34 -61.82% 0.05 NA 0.05 2 43
50.000 126.2.THC4DJC050000 0.30 -0.30 -50.00% 0.05 NA 0.05 5 12
55.000 126.2.THC4DJC055000 0.05 -0.05 -50.00% 0.05 NA 0.05 2 6
60.000 126.2.THC4DJC060000 NA NA NA NA NA 0.05 NA NA
65.000 126.2.THC4DJC065000 NA NA NA NA NA 0.05 NA NA
70.000 126.2.THC4DJC070000 NA NA NA NA NA 0.05 NA NA
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
32.000 126.2.THC4PJC032000 NA NA NA NA NA 0.05 NA NA
33.000 126.2.THC4PJC033000 NA NA NA NA NA 0.05 NA NA
34.000 126.2.THC4PJC034000 0.05 -0.10 -66.67% 0.05 NA 0.05 10 5
35.000 126.2.THC4PJC035000 0.05 -0.06 -54.55% 0.05 NA 0.05 6 24
36.000 126.2.THC4PJC036000 0.05 -0.10 -66.67% 0.05 NA 0.05 25 46
37.000 126.2.THC4PJC037000 0.01 -0.08 -88.89% 0.05 NA 0.05 10 353
38.000 126.2.THC4PJC038000 0.25 +0.10 +66.67% 0.05 NA 0.05 15 223
39.000 126.2.THC4PJC039000 0.05 -0.35 -87.50% 0.05 NA 0.05 45 248
40.000 126.2.THC4PJC040000 0.25 -0.70 -73.68% 0.17 0.250 0.45 76 493
41.000 126.2.THC4PJC041000 2.14 -0.41 -16.08% 0.32 1.200 1.6 2 109
42.000 126.2.THC4PJC042000 3.20 -0.12 -3.61% 0.22 2.200 2.5 50 128
43.000 126.2.THC4PJC043000 3.75 +0.10 +2.74% 0.22 3.200 3.5 8 86
44.000 126.2.THC4PJC044000 4.78 +0.71 +17.44% 0.32 4.100 4.6 73 136
45.000 126.2.THC4PJC045000 3.88 +1.47 +61.00% 0.32 5.100 5.6 6 3
46.000 126.2.THC4PJC046000 4.65 +1.43 +44.41% 0.32 6.100 6.6 1 34
47.000 126.2.THC4PJC047000 6.50 -0.40 -5.80% 0.32 7.100 7.6 94 92
48.000 126.2.THC4PJC048000 3.10 +3.10 NA 0.32 8.100 8.6 10 10
49.000 126.2.THC4PJC049000 NA NA NA NA 9.100 9.6 NA NA
50.000 126.2.THC4PJC050000 NA NA NA NA 10.100 10.6 NA NA
55.000 126.2.THC4PJC055000 NA NA NA NA 15.100 15.6 NA NA
60.000 126.2.THC4PJC060000 NA NA NA NA 20.100 20.6 NA NA
65.000 126.2.THC4PJC065000 NA NA NA NA 25.100 25.6 NA NA
70.000 126.2.THC4PJC070000 NA NA NA NA 30.100 30.6 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 8:36 PM ET