108.02 Down -0.45 -0.41%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
MAY 17, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
55.000 126.2.TM4EHC055000 NA NA NA NA 51.450 53.95 NA NA
60.000 126.2.TM4EHC060000 NA NA NA NA 47.000 48.95 NA NA
65.000 126.2.TM4EHC065000 NA NA NA NA 41.350 44.65 NA NA
70.000 126.2.TM4EHC070000 NA NA NA NA 36.700 39.25 NA NA
75.000 126.2.TM4EHC075000 NA NA NA NA 32.450 33.55 NA NA
80.000 126.2.TM4EHC080000 NA NA NA NA 27.300 29.1 NA NA
85.000 126.2.TM4EHC085000 NA NA NA NA 22.500 24.1 NA NA
90.000 126.2.TM4EHC090000 NA NA NA NA 17.550 19.05 NA NA
95.000 126.2.TM4EHC095000 NA NA NA NA 12.650 14.15 NA NA
100.000 126.2.TM4EHC100000 8.60 unch unch 0.63 8.200 8.65 5 90
105.000 126.2.TM4EHC105000 4.45 -0.34 -7.10% 1.43 4.250 4.45 14 351
110.000 126.2.TM4EHC110000 1.58 -0.27 -14.59% 1.63 1.560 1.63 72 286
115.000 126.2.TM4EHC115000 0.40 -0.13 -24.53% 0.44 0.380 0.44 6 355
120.000 126.2.TM4EHC120000 0.18 +0.06 +50.00% 0.17 0.070 0.17 15 234
125.000 126.2.TM4EHC125000 0.06 unch unch 0.09 NA 0.09 6 14
130.000 126.2.TM4EHC130000 NA NA NA NA NA 0.07 NA NA
135.000 126.2.TM4EHC135000 NA NA NA NA NA 0.04 NA NA
140.000 126.2.TM4EHC140000 NA NA NA NA NA 0.04 NA NA
145.000 126.2.TM4EHC145000 NA NA NA NA NA 0.04 NA NA
150.000 126.2.TM4EHC150000 NA NA NA NA NA 0.04 NA NA
155.000 126.2.TM4EHC155000 NA NA NA NA NA 0.04 NA NA
160.000 126.2.TM4EHC160000 NA NA NA NA NA 0.04 NA NA
MAY 17, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
55.000 126.2.TM4QHC055000 NA NA NA NA NA 0.04 NA NA
60.000 126.2.TM4QHC060000 NA NA NA NA NA 0.04 NA NA
65.000 126.2.TM4QHC065000 NA NA NA NA NA 0.04 NA NA
70.000 126.2.TM4QHC070000 NA NA NA NA NA 0.04 NA NA
75.000 126.2.TM4QHC075000 NA NA NA NA NA 0.04 NA NA
80.000 126.2.TM4QHC080000 NA NA NA NA NA 0.04 NA NA
85.000 126.2.TM4QHC085000 NA NA NA NA NA 0.09 NA NA
90.000 126.2.TM4QHC090000 0.21 +0.21 NA 0.15 0.030 0.15 253 250
95.000 126.2.TM4QHC095000 0.15 +0.02 +15.38% 0.15 0.090 0.15 23 918
100.000 126.2.TM4QHC100000 0.38 -0.04 -9.52% 0.4 0.350 0.4 340 1,765
105.000 126.2.TM4QHC105000 1.38 +0.08 +6.15% 1.31 1.240 1.31 53 400
110.000 126.2.TM4QHC110000 3.45 unch unch 1.62 3.450 3.6 64 195
115.000 126.2.TM4QHC115000 7.20 -1.17 -13.98% 0.47 7.100 7.45 29 176
120.000 126.2.TM4QHC120000 12.75 +3.93 +44.56% 0.57 11.250 12.55 1 100
125.000 126.2.TM4QHC125000 16.91 +16.91 NA 0.52 16.750 17.5 1 NA
130.000 126.2.TM4QHC130000 NA NA NA NA 21.100 22.5 NA NA
135.000 126.2.TM4QHC135000 NA NA NA NA 26.150 27.9 NA NA
140.000 126.2.TM4QHC140000 NA NA NA NA 31.200 32.95 NA NA
145.000 126.2.TM4QHC145000 NA NA NA NA 36.200 37.95 NA NA
150.000 126.2.TM4QHC150000 NA NA NA NA 41.100 43 NA NA
155.000 126.2.TM4QHC155000 NA NA NA NA 46.100 48 NA NA
160.000 126.2.TM4QHC160000 NA NA NA NA 51.100 53 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 11:50 PM ET