117.99 Down -2.05 -1.71%
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
60.000 126.2.TM4HGC060000 NA NA NA NA 57.500 59.9 NA NA
65.000 126.2.TM4HGC065000 NA NA NA NA 52.500 54.9 NA NA
70.000 126.2.TM4HGC070000 NA NA NA NA 47.500 49.9 NA NA
75.000 126.2.TM4HGC075000 NA NA NA NA 42.500 44.9 NA NA
80.000 126.2.TM4HGC080000 NA NA NA NA 37.500 39.9 NA NA
85.000 126.2.TM4HGC085000 NA NA NA NA 32.500 34.9 NA NA
90.000 126.2.TM4HGC090000 NA NA NA NA 27.500 29.9 NA NA
95.000 126.2.TM4HGC095000 NA NA NA NA 22.500 24.85 NA NA
100.000 126.2.TM4HGC100000 NA NA NA NA 17.600 19.85 NA NA
105.000 126.2.TM4HGC105000 NA NA NA NA 12.950 14.05 NA NA
110.000 126.2.TM4HGC110000 11.00 +2.45 +28.66% 0.96 8.050 8.95 20 247
115.000 126.2.TM4HGC115000 4.00 -1.00 -20.00% 1.21 3.800 4.2 10 264
120.000 126.2.TM4HGC120000 1.15 -0.72 -38.50% 1.19 1.080 1.19 94 800
125.000 126.2.TM4HGC125000 0.25 -0.16 -39.02% 0.26 0.170 0.26 79 837
130.000 126.2.TM4HGC130000 0.10 +0.02 +25.00% 0.13 0.050 0.13 1 259
135.000 126.2.TM4HGC135000 NA NA NA NA NA 0.05 NA NA
140.000 126.2.TM4HGC140000 NA NA NA NA NA 0.04 NA NA
145.000 126.2.TM4HGC145000 NA NA NA NA NA 0.04 NA NA
150.000 126.2.TM4HGC150000 NA NA NA NA NA 0.04 NA NA
155.000 126.2.TM4HGC155000 NA NA NA NA NA 0.04 NA NA
160.000 126.2.TM4HGC160000 NA NA NA NA NA 0.04 NA NA
165.000 126.2.TM4HGC165000 NA NA NA NA NA 0.04 NA NA
170.000 126.2.TM4HGC170000 NA NA NA NA NA 0.04 NA NA
175.000 126.2.TM4HGC175000 NA NA NA NA NA 0.04 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
60.000 126.2.TM4TGC060000 NA NA NA NA NA 0.02 NA NA
65.000 126.2.TM4TGC065000 NA NA NA NA NA 0.25 NA NA
70.000 126.2.TM4TGC070000 NA NA NA NA NA 0.04 NA NA
75.000 126.2.TM4TGC075000 NA NA NA NA NA 0.04 NA NA
80.000 126.2.TM4TGC080000 NA NA NA NA NA 0.04 NA NA
85.000 126.2.TM4TGC085000 NA NA NA NA NA 0.04 NA NA
90.000 126.2.TM4TGC090000 NA NA NA NA NA 0.04 NA NA
95.000 126.2.TM4TGC095000 NA NA NA NA NA 0.04 NA NA
100.000 126.2.TM4TGC100000 NA NA NA NA NA 0.04 NA NA
105.000 126.2.TM4TGC105000 0.35 +0.35 NA 0.12 NA 0.12 3 3
110.000 126.2.TM4TGC110000 0.15 +0.09 +150.00% 0.2 0.070 0.2 1 277
115.000 126.2.TM4TGC115000 0.80 +0.41 +105.13% 0.87 0.760 0.87 10 410
120.000 126.2.TM4TGC120000 2.40 +0.54 +29.03% 1.09 2.930 3.1 39 531
125.000 126.2.TM4TGC125000 4.44 +4.44 NA 0.34 5.650 7.35 2 2
130.000 126.2.TM4TGC130000 NA NA NA NA 11.050 12.25 NA NA
135.000 126.2.TM4TGC135000 NA NA NA NA 16.050 17.3 NA NA
140.000 126.2.TM4TGC140000 NA NA NA NA 20.550 22.15 NA NA
145.000 126.2.TM4TGC145000 NA NA NA NA 25.550 27.15 NA NA
150.000 126.2.TM4TGC150000 NA NA NA NA 30.550 32.15 NA NA
155.000 126.2.TM4TGC155000 NA NA NA NA 35.550 37.15 NA NA
160.000 126.2.TM4TGC160000 NA NA NA NA 40.550 42.15 NA NA
165.000 126.2.TM4TGC165000 NA NA NA NA 45.550 47.15 NA NA
170.000 126.2.TM4TGC170000 NA NA NA NA 50.550 52.15 NA NA
175.000 126.2.TM4TGC175000 NA NA NA NA 55.550 57.15 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 1:55 AM ET