49.22Up+0.74+1.53%Today's Close  |  49.22 unch unch After hours
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% 0.58 25.700 26.8 40 41
24.000 126.2.THC4HGC024000 NA NA NA NA 24.700 25.9 NA NA
25.000 126.2.THC4HGC025000 23.10 +2.40 +11.59% 0.58 23.700 24.8 2 2
26.000 126.2.THC4HGC026000 21.80 +21.80 NA 0.58 22.700 23.8 21 21
27.000 126.2.THC4HGC027000 20.80 +20.80 NA 0.58 21.700 22.8 54 54
28.000 126.2.THC4HGC028000 19.70 +1.30 +7.07% 0.58 20.700 21.8 70 67
29.000 126.2.THC4HGC029000 18.80 +18.80 NA 0.58 19.700 20.8 22 19
30.000 126.2.THC4HGC030000 17.70 +17.70 NA 0.58 18.700 19.8 27 20
31.000 126.2.THC4HGC031000 16.80 +16.80 NA 0.58 17.700 18.8 36 27
32.000 126.2.THC4HGC032000 15.70 unch unch 0.58 16.700 17.8 115 139
33.000 126.2.THC4HGC033000 14.80 -2.20 -12.94% 0.58 15.600 16.8 66 58
34.000 126.2.THC4HGC034000 13.80 +13.80 NA 0.58 14.600 15.8 90 74
35.000 126.2.THC4HGC035000 12.80 +1.69 +15.21% 0.48 13.600 14.7 77 49
36.000 126.2.THC4HGC036000 11.80 +4.15 +54.25% 0.58 12.600 13.8 70 27
37.000 126.2.THC4HGC037000 10.70 +10.70 NA 0.58 11.500 12.8 10 10
38.000 126.2.THC4HGC038000 6.70 -1.74 -20.62% 0.58 10.500 11.8 1 3
39.000 126.2.THC4HGC039000 8.00 +4.30 +116.22% 0.58 9.500 10.8 1 443
40.000 126.2.THC4HGC040000 8.00 +2.60 +48.15% 0.68 8.500 9.9 10 44
41.000 126.2.THC4HGC041000 6.80 +3.29 +93.73% 0.78 7.500 9 10 83
42.000 126.2.THC4HGC042000 7.00 +0.59 +9.20% 0.78 6.600 8 2 46
43.000 126.2.THC4HGC043000 5.20 -0.46 -8.13% 0.88 5.700 7.1 25 131
44.000 126.2.THC4HGC044000 2.80 +0.20 +7.69% 0.98 4.900 6.2 1 347
45.000 126.2.THC4HGC045000 5.00 +0.60 +13.64% 1.08 4.700 5.3 9 5,132
46.000 126.2.THC4HGC046000 3.75 +0.65 +20.97% 1.38 4.000 4.6 8 338
47.000 126.2.THC4HGC047000 3.10 +0.50 +19.23% 1.58 2.800 3.8 8 2,513
48.000 126.2.THC4HGC048000 2.95 +0.65 +28.26% 1.78 2.350 3 12 348
49.000 126.2.THC4HGC049000 2.50 +0.73 +41.24% 2.23 2.150 2.45 1 1,491
50.000 126.2.THC4HGC050000 1.75 +0.50 +40.00% 2 1.700 2 129 6,714
55.000 126.2.THC4HGC055000 0.45 +0.06 +15.38% 0.55 0.350 0.55 21 1,202
60.000 126.2.THC4HGC060000 0.07 +0.02 +40.00% 0.25 0.050 0.25 6 134
65.000 126.2.THC4HGC065000 0.05 -0.20 -80.00% 0.15 NA 0.15 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% 0.1 NA 0.1 2 199
35.000 126.2.THC4TGC035000 0.05 -0.10 -66.67% 0.1 NA 0.1 1 184
36.000 126.2.THC4TGC036000 0.15 -0.30 -66.67% 0.15 NA 0.15 10 97
37.000 126.2.THC4TGC037000 0.30 -0.10 -25.00% 0.2 NA 0.2 10 131
38.000 126.2.THC4TGC038000 0.30 +0.05 +20.00% 0.25 NA 0.25 10 104
39.000 126.2.THC4TGC039000 0.20 +0.05 +33.33% 0.25 0.050 0.25 31 211
40.000 126.2.THC4TGC040000 0.15 -0.30 -66.67% 0.25 0.150 0.25 25 363
41.000 126.2.THC4TGC041000 0.62 +0.07 +12.73% 0.3 0.150 0.3 22 121
42.000 126.2.THC4TGC042000 0.38 -0.04 -9.52% 0.35 0.200 0.35 4 391
43.000 126.2.THC4TGC043000 0.40 -0.05 -11.11% 0.4 0.300 0.4 9 543
44.000 126.2.THC4TGC044000 0.85 +0.10 +13.33% 0.7 0.450 0.7 205 2,157
45.000 126.2.THC4TGC045000 0.70 -0.45 -39.13% 0.95 0.600 0.95 5,016 5,733
46.000 126.2.THC4TGC046000 0.85 -0.26 -23.42% 1.25 0.850 1.25 2 320
47.000 126.2.THC4TGC047000 1.85 +0.30 +19.35% 1.6 1.100 1.6 28 526
48.000 126.2.THC4TGC048000 1.50 -0.39 -20.63% 1.7 1.500 1.7 34 2,024
49.000 126.2.THC4TGC049000 2.60 +0.10 +4.00% 2.25 1.850 2.25 10 318
50.000 126.2.THC4TGC050000 2.90 -0.20 -6.45% 1.92 2.350 2.7 322 413
55.000 126.2.THC4TGC055000 7.60 +7.60 NA 1.42 5.800 7.2 10 10
60.000 126.2.THC4TGC060000 NA NA NA NA 10.300 11.8 NA NA
65.000 126.2.THC4TGC065000 17.30 +1.80 +11.61% 0.82 15.300 16.6 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 7:04 PM ET