53.61 Up +4.39 +8.92%
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
23.000 126.2.THC4HGC023000 24.80 +2.70 +12.22% 0.39 29.900 31 40 41
24.000 126.2.THC4HGC024000 NA NA NA NA 28.900 30 NA NA
25.000 126.2.THC4HGC025000 23.10 +2.40 +11.59% 0.39 27.900 29 2 2
26.000 126.2.THC4HGC026000 21.80 +21.80 NA 0.39 26.900 28 21 21
27.000 126.2.THC4HGC027000 20.80 +20.80 NA 0.39 25.900 27 54 54
28.000 126.2.THC4HGC028000 19.70 +1.30 +7.07% 0.39 24.900 26 70 67
29.000 126.2.THC4HGC029000 18.80 +18.80 NA 0.39 23.900 25 22 19
30.000 126.2.THC4HGC030000 17.70 +17.70 NA 0.39 22.900 24 27 20
31.000 126.2.THC4HGC031000 16.80 +16.80 NA 0.39 21.900 23 36 27
32.000 126.2.THC4HGC032000 15.70 unch unch 0.39 20.900 22 115 136
33.000 126.2.THC4HGC033000 14.80 -2.20 -12.94% 0.39 19.900 21 66 58
34.000 126.2.THC4HGC034000 13.80 +13.80 NA 0.39 18.900 20 90 74
35.000 126.2.THC4HGC035000 12.80 +1.69 +15.21% 0.39 17.800 19 77 49
36.000 126.2.THC4HGC036000 11.80 +4.15 +54.25% 0.39 16.800 18 70 27
37.000 126.2.THC4HGC037000 10.70 +10.70 NA 0.39 15.800 17 10 10
38.000 126.2.THC4HGC038000 6.70 -1.74 -20.62% 0.39 14.800 16 1 3
39.000 126.2.THC4HGC039000 8.00 +4.30 +116.22% 0.39 13.700 15 1 443
40.000 126.2.THC4HGC040000 8.00 +2.60 +48.15% 0.39 12.700 14 10 44
41.000 126.2.THC4HGC041000 6.80 +3.29 +93.73% 0.39 11.700 13 10 83
42.000 126.2.THC4HGC042000 7.00 +0.59 +9.20% 0.49 10.600 12.1 2 46
43.000 126.2.THC4HGC043000 5.20 -0.46 -8.13% 0.49 9.600 11.1 25 131
44.000 126.2.THC4HGC044000 2.80 +0.20 +7.69% 0.59 8.700 10.2 1 347
45.000 126.2.THC4HGC045000 8.04 +3.04 +60.80% 0.59 8.200 9.2 14 5,141
46.000 126.2.THC4HGC046000 7.11 +3.36 +89.60% 0.69 7.700 8.3 16 338
47.000 126.2.THC4HGC047000 6.91 +3.81 +122.90% 0.69 6.700 7.3 24 2,505
48.000 126.2.THC4HGC048000 6.00 +3.05 +103.39% 0.89 5.300 6.5 56 336
49.000 126.2.THC4HGC049000 4.49 +1.99 +79.60% 0.99 4.700 5.6 27 1,491
50.000 126.2.THC4HGC050000 4.53 +2.78 +158.86% 1.19 4.300 4.8 121 6,575
55.000 126.2.THC4HGC055000 1.50 +1.05 +233.33% 1.75 1.500 1.75 208 1,204
60.000 126.2.THC4HGC060000 0.25 +0.18 +257.14% 0.5 0.200 0.5 27 134
65.000 126.2.THC4HGC065000 0.05 -0.20 -80.00% 0.2 NA 0.2 2 3
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
23.000 126.2.THC4TGC023000 0.11 +0.11 NA 0.05 NA 0.05 8 8
24.000 126.2.THC4TGC024000 NA NA NA NA NA 0.05 NA NA
25.000 126.2.THC4TGC025000 NA NA NA NA NA 0.05 NA NA
26.000 126.2.THC4TGC026000 NA NA NA NA NA 0.05 NA NA
27.000 126.2.THC4TGC027000 NA NA NA NA NA 0.05 NA NA
28.000 126.2.THC4TGC028000 NA NA NA NA NA 0.05 NA NA
29.000 126.2.THC4TGC029000 NA NA NA NA NA 0.05 NA NA
30.000 126.2.THC4TGC030000 0.05 -0.35 -87.50% 0.05 NA 0.05 2 2
31.000 126.2.THC4TGC031000 0.05 -0.50 -90.91% 0.05 NA 0.05 13 15
32.000 126.2.THC4TGC032000 1.85 +1.85 NA 0.05 NA 0.05 10 10
33.000 126.2.THC4TGC033000 0.15 -1.15 -88.46% 0.05 NA 0.05 3 223
34.000 126.2.THC4TGC034000 0.05 -1.20 -96.00% 0.05 NA 0.05 2 199
35.000 126.2.THC4TGC035000 0.05 -0.10 -66.67% 0.05 NA 0.05 1 184
36.000 126.2.THC4TGC036000 0.15 -0.30 -66.67% 0.1 NA 0.1 10 97
37.000 126.2.THC4TGC037000 0.30 -0.10 -25.00% 0.1 NA 0.1 10 131
38.000 126.2.THC4TGC038000 0.30 +0.05 +20.00% 0.15 NA 0.15 10 104
39.000 126.2.THC4TGC039000 0.20 +0.05 +33.33% 0.2 NA 0.2 31 211
40.000 126.2.THC4TGC040000 0.15 unch unch 0.2 NA 0.2 11 361
41.000 126.2.THC4TGC041000 0.10 -0.52 -83.87% 0.2 NA 0.2 2 121
42.000 126.2.THC4TGC042000 0.38 -0.04 -9.52% 0.2 0.050 0.2 4 391
43.000 126.2.THC4TGC043000 0.25 -0.15 -37.50% 0.25 0.100 0.25 30 537
44.000 126.2.THC4TGC044000 0.22 -0.63 -74.12% 0.3 0.100 0.3 208 2,157
45.000 126.2.THC4TGC045000 0.27 -0.43 -61.43% 0.3 0.150 0.3 295 10,729
46.000 126.2.THC4TGC046000 0.45 -0.40 -47.06% 0.4 0.250 0.4 117 319
47.000 126.2.THC4TGC047000 0.45 -1.40 -75.68% 0.5 0.300 0.5 1,661 526
48.000 126.2.THC4TGC048000 0.70 -0.80 -53.33% 0.7 0.450 0.7 2,030 2,048
49.000 126.2.THC4TGC049000 1.25 -1.35 -51.92% 0.85 0.650 0.85 267 318
50.000 126.2.THC4TGC050000 0.98 -1.92 -66.21% 1.05 0.850 1.05 844 413
55.000 126.2.THC4TGC055000 3.07 -4.53 -59.61% 1.91 2.850 3.3 26 10
60.000 126.2.THC4TGC060000 NA NA NA NA 6.600 8 NA NA
65.000 126.2.THC4TGC065000 17.30 +1.80 +11.61% 1.21 11.200 12.6 42 49
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 2:21 AM ET