93.55Down-1.05-1.11%Today's Close  |  93.99 +0.44 +0.47% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
OCTOBER 18, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
65.000 126.2.TRV4JIC065000 28.30 +4.20 +17.43% 0.95 28.000 29.5 2 2
70.000 126.2.TRV4JIC070000 NA NA NA NA 22.400 25.9 NA NA
75.000 126.2.TRV4JIC075000 NA NA NA NA 17.500 20.2 NA NA
77.500 126.2.TRV4JIC077500 NA NA NA NA 15.000 17.7 NA NA
80.000 126.2.TRV4JIC080000 14.40 -0.10 -0.69% 0.85 13.400 14.4 30 3
82.500 126.2.TRV4JIC082500 NA NA NA NA 11.000 11.9 NA NA
85.000 126.2.TRV4JIC085000 9.92 +0.02 +0.20% 1.15 8.600 9.7 1 22
87.500 126.2.TRV4JIC087500 6.90 +0.20 +2.99% 1.15 6.100 7.2 100 11
90.000 126.2.TRV4JIC090000 5.10 +0.50 +10.87% 0.75 3.700 4.3 17 131
92.500 126.2.TRV4JIC092500 1.90 -1.05 -35.59% 0.95 1.750 2 1,061 1,546
95.000 126.2.TRV4JIC095000 0.54 -0.41 -43.16% 0.65 0.500 0.65 106 2,269
97.500 126.2.TRV4JIC097500 0.15 -0.10 -40.00% 0.35 0.100 0.35 11 716
100.000 126.2.TRV4JIC100000 0.10 +0.05 +100.00% 0.1 NA 0.1 410 3,239
105.000 126.2.TRV4JIC105000 0.04 +0.04 NA 0.05 NA 0.05 3 49
110.000 126.2.TRV4JIC110000 NA NA NA NA NA 0.05 NA NA
OCTOBER 18, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
65.000 126.2.TRV4VIC065000 NA NA NA NA NA 0.05 NA 7
70.000 126.2.TRV4VIC070000 0.05 unch unch 0.05 NA 0.05 3 76
75.000 126.2.TRV4VIC075000 0.17 +0.17 NA 0.05 NA 0.05 20 199
77.500 126.2.TRV4VIC077500 0.03 -0.02 -40.00% 0.05 NA 0.05 1 142
80.000 126.2.TRV4VIC080000 0.05 -0.05 -50.00% 0.05 NA 0.05 15 105
82.500 126.2.TRV4VIC082500 0.10 unch unch 0.15 NA 0.15 5 128
85.000 126.2.TRV4VIC085000 0.05 unch unch 0.15 NA 0.15 1 367
87.500 126.2.TRV4VIC087500 0.10 -0.05 -33.33% 0.15 0.050 0.15 1 309
90.000 126.2.TRV4VIC090000 0.20 +0.02 +11.11% 0.3 0.150 0.3 29 473
92.500 126.2.TRV4VIC092500 0.72 +0.32 +80.00% 0.8 0.700 0.8 76 1,001
95.000 126.2.TRV4VIC095000 1.65 +0.44 +36.36% 0.55 1.900 2 100 243
97.500 126.2.TRV4VIC097500 6.80 +6.80 NA 0.15 3.600 4.1 2 25
100.000 126.2.TRV4VIC100000 NA NA NA NA 5.200 6.6 NA 9
105.000 126.2.TRV4VIC105000 NA NA NA NA 10.200 11.5 NA NA
110.000 126.2.TRV4VIC110000 NA NA NA NA 14.800 16.6 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 4:28 PM ET