13.65 Up +0.15 +1.11%
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
4.000 126.2.BSX4EHC004000 NA NA NA NA 9.050 9.95 NA NA
5.000 126.2.BSX4EHC005000 NA NA NA NA 7.900 9.1 NA NA
6.000 126.2.BSX4EHC006000 7.45 +1.85 +33.04% 0.10 7.300 7.75 37 63
7.000 126.2.BSX4EHC007000 6.25 +0.15 +2.46% 0.10 6.300 6.75 4 114
8.000 126.2.BSX4EHC008000 5.45 +0.20 +3.81% 0.10 5.300 5.75 1 159
9.000 126.2.BSX4EHC009000 4.45 +0.15 +3.49% 0.10 4.350 4.75 1 230
10.000 126.2.BSX4EHC010000 2.67 -0.29 -9.80% 0.10 3.400 3.75 3 613
11.000 126.2.BSX4EHC011000 2.55 +0.85 +50.00% 0.09 2.460 2.74 10 384
12.000 126.2.BSX4EHC012000 1.64 +0.09 +5.81% 0.10 1.680 1.75 10 1,179
13.000 126.2.BSX4EHC013000 0.90 +0.12 +15.38% 0.25 0.860 0.9 179 6,081
14.000 126.2.BSX4EHC014000 0.35 +0.05 +16.67% 0.35 0.320 0.35 341 15,570
15.000 126.2.BSX4EHC015000 0.10 +0.01 +11.11% 0.11 0.080 0.11 43 7,216
16.000 126.2.BSX4EHC016000 0.04 +0.01 +33.33% 0.04 0.010 0.04 1 1,452
17.000 126.2.BSX4EHC017000 0.05 unch unch 0.02 NA 0.02 17 322
18.000 126.2.BSX4EHC018000 0.15 +0.15 NA 0.02 NA 0.02 5 5
19.000 126.2.BSX4EHC019000 0.04 +0.02 +100.00% 0.02 NA 0.02 41 41
20.000 126.2.BSX4EHC020000 NA NA NA NA NA 0.02 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
4.000 126.2.BSX4QHC004000 NA NA NA NA NA 0.02 NA NA
5.000 126.2.BSX4QHC005000 NA NA NA NA NA 0.02 NA NA
6.000 126.2.BSX4QHC006000 NA NA NA NA NA 0.02 NA NA
7.000 126.2.BSX4QHC007000 NA NA NA NA NA 0.02 NA NA
8.000 126.2.BSX4QHC008000 0.10 -0.10 -50.00% 0.02 NA 0.02 975 1,994
9.000 126.2.BSX4QHC009000 0.14 -0.07 -33.33% 0.08 NA 0.08 25 870
10.000 126.2.BSX4QHC010000 0.10 unch unch 0.05 NA 0.05 10 648
11.000 126.2.BSX4QHC011000 0.11 +0.06 +120.00% 0.04 0.010 0.04 1 765
12.000 126.2.BSX4QHC012000 0.07 -0.05 -41.67% 0.08 0.050 0.08 11 2,157
13.000 126.2.BSX4QHC013000 0.24 -0.05 -17.24% 0.24 0.230 0.24 35 4,355
14.000 126.2.BSX4QHC014000 0.77 -0.24 -23.76% 0.35 0.670 0.7 7 741
15.000 126.2.BSX4QHC015000 1.65 -0.20 -10.81% 0.12 1.410 1.47 20 278
16.000 126.2.BSX4QHC016000 2.58 -0.77 -22.99% 0.08 2.290 2.43 40 100
17.000 126.2.BSX4QHC017000 NA NA NA NA 3.250 3.45 NA NA
18.000 126.2.BSX4QHC018000 4.60 -2.00 -30.30% 0.10 4.250 4.45 72 153
19.000 126.2.BSX4QHC019000 5.60 unch unch 0.10 5.000 5.45 40 126
20.000 126.2.BSX4QHC020000 7.30 +0.65 +9.77% 0.10 5.800 6.45 1 84
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 12:04 PM ET