67.39 Up +1.49 +2.26%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
50.000 126.2.ESRX4H1C050000 NA NA NA NA 15.650 19.4 NA NA
52.500 126.2.ESRX4H1C052500 NA NA NA NA 13.300 16.95 NA NA
55.000 126.2.ESRX4H1C055000 NA NA NA NA 11.250 14.25 NA NA
57.500 126.2.ESRX4H1C057500 NA NA NA NA 8.600 11.2 NA NA
58.000 126.2.ESRX4H1C058000 NA NA NA NA 8.100 10.15 NA NA
58.500 126.2.ESRX4H1C058500 NA NA NA NA 7.600 10.05 NA NA
59.000 126.2.ESRX4H1C059000 8.00 +0.88 +12.36% 1.06 6.950 9.45 5 35
59.500 126.2.ESRX4H1C059500 NA NA NA NA 6.600 9.05 NA NA
60.000 126.2.ESRX4H1C060000 5.90 -0.30 -4.84% 1.06 6.450 8.45 4 7
60.500 126.2.ESRX4H1C060500 NA NA NA NA 6.000 8.05 NA NA
61.000 126.2.ESRX4H1C061000 5.45 -1.40 -20.44% 0.96 5.200 7.35 12 1
61.500 126.2.ESRX4H1C061500 NA NA NA NA 4.850 7.05 NA NA
62.000 126.2.ESRX4H1C062000 4.48 -0.07 -1.54% 0.91 4.350 6.3 2 42
62.500 126.2.ESRX4H1C062500 4.15 -1.15 -21.70% 0.96 3.950 5.85 4 14
63.000 126.2.ESRX4H1C063000 4.20 -0.85 -16.83% 0.81 3.950 5.2 10 20
63.500 126.2.ESRX4H1C063500 4.35 +0.05 +1.16% 0.71 3.800 4.6 21 22
64.000 126.2.ESRX4H1C064000 3.90 +1.18 +43.38% 0.96 3.700 4.35 19 31
64.500 126.2.ESRX4H1C064500 2.93 +0.54 +22.59% 1.11 3.350 4 5 91
65.000 126.2.ESRX4H1C065000 2.33 +0.25 +12.02% 1.16 2.780 3.55 35 53
65.500 126.2.ESRX4H1C065500 2.24 +0.26 +13.13% 1.06 2.410 2.95 2 145
66.000 126.2.ESRX4H1C066000 2.42 +0.70 +40.70% 1.27 2.320 2.66 117 728
66.500 126.2.ESRX4H1C066500 2.20 +0.68 +44.74% 1.44 1.920 2.33 9 586
67.000 126.2.ESRX4H1C067000 1.83 +0.54 +41.86% 1.63 1.720 2.02 210 424
67.500 126.2.ESRX4H1C067500 1.70 +0.68 +66.67% 1.69 1.460 1.69 667 201
68.000 126.2.ESRX4H1C068000 1.35 +0.49 +56.98% 1.46 1.170 1.46 64 615
68.500 126.2.ESRX4H1C068500 1.21 +0.47 +63.51% 1.3 1.000 1.3 42 479
69.000 126.2.ESRX4H1C069000 1.01 +0.38 +60.32% 1.07 0.830 1.07 103 128
69.500 126.2.ESRX4H1C069500 0.90 +0.39 +76.47% 0.99 0.700 0.99 55 164
70.000 126.2.ESRX4H1C070000 0.56 +0.18 +47.37% 0.7 0.380 0.7 394 1,293
70.500 126.2.ESRX4H1C070500 0.50 +0.18 +56.25% 0.59 0.370 0.59 161 37
71.000 126.2.ESRX4H1C071000 0.36 +0.11 +44.00% 0.55 0.320 0.55 335 239
71.500 126.2.ESRX4H1C071500 0.29 +0.07 +31.82% 0.38 0.190 0.38 65 171
72.000 126.2.ESRX4H1C072000 0.25 +0.08 +47.06% 0.35 0.150 0.35 136 294
72.500 126.2.ESRX4H1C072500 0.20 -0.07 -25.93% 0.28 0.120 0.28 3 120
73.000 126.2.ESRX4H1C073000 0.20 -0.02 -9.09% 0.24 0.090 0.24 136 87
73.500 126.2.ESRX4H1C073500 0.11 +0.11 NA 0.2 0.070 0.2 13 NA
74.000 126.2.ESRX4H1C074000 0.06 -0.01 -14.29% 0.16 NA 0.16 11 21
74.500 126.2.ESRX4H1C074500 0.08 +0.08 NA 0.14 0.030 0.14 97 NA
75.000 126.2.ESRX4H1C075000 0.84 +0.84 NA 0.14 NA 0.14 21 18
76.000 126.2.ESRX4H1C076000 0.08 +0.08 NA 0.15 NA 0.15 6 NA
77.000 126.2.ESRX4H1C077000 NA NA NA NA NA 0.14 20 10
78.000 126.2.ESRX4H1C078000 NA NA NA NA NA 0.12 NA NA
79.000 126.2.ESRX4H1C079000 NA NA NA NA NA 0.12 NA NA
80.000 126.2.ESRX4H1C080000 NA NA NA NA NA 0.12 NA NA
81.000 126.2.ESRX4H1C081000 NA NA NA NA NA 0.12 NA NA
82.000 126.2.ESRX4H1C082000 NA NA NA NA NA 0.12 NA NA
85.000 126.2.ESRX4H1C085000 NA NA NA NA NA 0.12 NA NA
AUGUST 1, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
50.000 126.2.ESRX4T1C050000 NA NA NA NA NA 0.14 NA NA
52.500 126.2.ESRX4T1C052500 NA NA NA NA NA 0.02 NA NA
55.000 126.2.ESRX4T1C055000 0.09 +0.06 +200.00% 0.06 NA 0.06 6 6
57.500 126.2.ESRX4T1C057500 NA NA NA NA NA 0.12 NA NA
58.000 126.2.ESRX4T1C058000 0.09 +0.09 NA 0.12 NA 0.12 20 20
58.500 126.2.ESRX4T1C058500 NA NA NA NA NA 0.15 NA NA
59.000 126.2.ESRX4T1C059000 0.16 unch unch 0.13 0.010 0.13 1 10
59.500 126.2.ESRX4T1C059500 0.23 +0.23 NA 0.15 0.010 0.15 6 NA
60.000 126.2.ESRX4T1C060000 0.10 -0.13 -56.52% 0.13 0.020 0.13 62 36
60.500 126.2.ESRX4T1C060500 0.10 -0.19 -65.52% 0.17 0.030 0.17 18 14
61.000 126.2.ESRX4T1C061000 0.15 -0.19 -55.88% 0.21 0.070 0.21 23 129
61.500 126.2.ESRX4T1C061500 0.18 -0.20 -52.63% 0.25 0.080 0.25 22 265
62.000 126.2.ESRX4T1C062000 0.21 -0.25 -54.35% 0.29 0.110 0.29 57 336
62.500 126.2.ESRX4T1C062500 0.23 -0.31 -57.41% 0.34 0.150 0.34 50 138
63.000 126.2.ESRX4T1C063000 0.32 -0.33 -50.77% 0.41 0.210 0.41 421 441
63.500 126.2.ESRX4T1C063500 0.41 -0.43 -51.19% 0.51 0.300 0.51 59 610
64.000 126.2.ESRX4T1C064000 0.53 -0.40 -43.01% 0.61 0.360 0.61 66 2,107
64.500 126.2.ESRX4T1C064500 0.55 -0.56 -50.45% 0.7 0.480 0.7 13 3,080
65.000 126.2.ESRX4T1C065000 0.70 -0.67 -48.91% 0.86 0.540 0.86 195 4,668
65.500 126.2.ESRX4T1C065500 0.70 -0.89 -55.97% 1 0.680 1 31 1,771
66.000 126.2.ESRX4T1C066000 0.97 -0.82 -45.81% 1.18 0.940 1.18 60 226
66.500 126.2.ESRX4T1C066500 1.25 -0.75 -37.50% 1.37 1.020 1.37 212 327
67.000 126.2.ESRX4T1C067000 1.15 -0.67 -36.81% 1.57 1.240 1.57 572 123
67.500 126.2.ESRX4T1C067500 1.72 -0.40 -18.87% 1.65 1.480 1.76 37 549
68.000 126.2.ESRX4T1C068000 1.90 -0.80 -29.63% 1.45 1.710 2.06 4 127
68.500 126.2.ESRX4T1C068500 2.18 -0.97 -30.79% 1.28 2.000 2.39 200 54
69.000 126.2.ESRX4T1C069000 2.85 -0.60 -17.39% 1.14 2.380 2.75 4 17
69.500 126.2.ESRX4T1C069500 3.40 +0.35 +11.48% 0.99 2.380 3.1 5 8
70.000 126.2.ESRX4T1C070000 4.20 -0.35 -7.69% 0.84 2.840 3.45 10 46
70.500 126.2.ESRX4T1C070500 1.84 +1.84 NA 0.74 3.400 3.85 10 10
71.000 126.2.ESRX4T1C071000 NA NA NA NA 3.600 4.15 NA NA
71.500 126.2.ESRX4T1C071500 4.75 +0.10 +2.15% 0.79 4.000 4.9 26 2
72.000 126.2.ESRX4T1C072000 6.15 -0.34 -5.24% 0.54 4.050 5.15 1 2
72.500 126.2.ESRX4T1C072500 3.00 +3.00 NA 0.44 4.550 5.55 4 4
73.000 126.2.ESRX4T1C073000 7.29 +3.13 +75.24% 0.84 4.900 6.45 1 1
73.500 126.2.ESRX4T1C073500 NA NA NA NA 5.500 6.6 NA NA
74.000 126.2.ESRX4T1C074000 NA NA NA NA 6.000 7.55 NA NA
74.500 126.2.ESRX4T1C074500 NA NA NA NA 6.100 8.5 NA NA
75.000 126.2.ESRX4T1C075000 NA NA NA NA 6.850 8.9 NA NA
76.000 126.2.ESRX4T1C076000 NA NA NA NA 7.850 10.1 NA NA
77.000 126.2.ESRX4T1C077000 NA NA NA NA 8.500 11.25 NA NA
78.000 126.2.ESRX4T1C078000 NA NA NA NA 9.300 12.25 NA NA
79.000 126.2.ESRX4T1C079000 NA NA NA NA 9.800 13.25 NA NA
80.000 126.2.ESRX4T1C080000 NA NA NA NA 11.050 14.25 NA NA
81.000 126.2.ESRX4T1C081000 NA NA NA NA 11.900 14.45 NA NA
82.000 126.2.ESRX4T1C082000 NA NA NA NA 12.900 15 NA NA
85.000 126.2.ESRX4T1C085000 NA NA NA NA 15.600 19.2 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 2:54 PM ET