74.35Down-0.25-0.34%Today's Close  |  74.35 unch unch After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
47.500 126.2.ESRX4IKC047500 NA NA NA NA 26.100 27.1 NA NA
50.000 126.2.ESRX4IKC050000 NA NA NA NA 22.800 24.6 NA 18
55.000 126.2.ESRX4IKC055000 NA NA NA NA 18.800 19.6 NA 19
57.500 126.2.ESRX4IKC057500 12.15 +12.15 NA 0.25 15.300 17.1 35 40
60.000 126.2.ESRX4IKC060000 12.70 +0.60 +4.96% 0.25 13.950 14.6 2 10
62.500 126.2.ESRX4IKC062500 12.50 +0.86 +7.39% 0.25 10.300 12.1 25 54
63.000 126.2.ESRX4IKC063000 NA NA NA NA 11.100 11.65 NA NA
64.000 126.2.ESRX4IKC064000 10.00 +10.00 NA 0.25 9.850 10.6 15 15
65.000 126.2.ESRX4IKC065000 9.55 +0.80 +9.14% 0.25 9.200 9.6 4 128
65.500 126.2.ESRX4IKC065500 NA NA NA NA 8.650 9.15 NA NA
66.000 126.2.ESRX4IKC066000 9.60 +1.30 +15.66% 0.35 8.150 8.7 1 1
66.500 126.2.ESRX4IKC066500 7.50 +7.50 NA 0.25 7.700 8.1 15 15
67.000 126.2.ESRX4IKC067000 8.19 +8.19 NA 0.35 7.200 7.7 1 1
67.500 126.2.ESRX4IKC067500 6.95 -0.08 -1.14% 0.25 6.750 7.1 7 791
68.000 126.2.ESRX4IKC068000 5.00 +5.00 NA 0.25 6.200 6.6 34 33
68.500 126.2.ESRX4IKC068500 5.65 -0.75 -11.72% 0.25 5.850 6.1 1 12
69.000 126.2.ESRX4IKC069000 NA NA NA NA 5.300 5.6 NA NA
69.500 126.2.ESRX4IKC069500 NA NA NA NA 4.750 5.1 NA NA
70.000 126.2.ESRX4IKC070000 4.35 -0.21 -4.61% 0.25 4.350 4.6 30 765
70.500 126.2.ESRX4IKC070500 3.95 +0.50 +14.49% 0.30 3.850 4.15 1 9
71.000 126.2.ESRX4IKC071000 3.42 -0.08 -2.29% 0.35 3.350 3.7 5 46
71.500 126.2.ESRX4IKC071500 3.50 +3.50 NA 0.30 2.850 3.15 4 2
72.000 126.2.ESRX4IKC072000 2.30 -0.22 -8.73% 0.25 2.310 2.6 10 95
72.500 126.2.ESRX4IKC072500 1.95 -0.17 -8.02% 0.21 1.770 2.06 1,294 2,686
73.000 126.2.ESRX4IKC073000 1.50 +0.34 +29.31% 0.30 1.190 1.65 20 151
73.500 126.2.ESRX4IKC073500 1.04 -0.01 -0.95% 0.31 0.720 1.16 1 468
74.000 126.2.ESRX4IKC074000 0.59 +0.02 +3.51% 0.23 0.290 0.58 96 547
74.500 126.2.ESRX4IKC074500 0.04 -0.23 -85.19% 0.02 NA 0.02 49 507
75.000 126.2.ESRX4IKC075000 0.04 -0.10 -71.43% 0.04 NA 0.04 1,487 7,223
76.000 126.2.ESRX4IKC076000 0.02 -0.03 -60.00% 0.09 NA 0.09 1 922
77.500 126.2.ESRX4IKC077500 0.02 -0.12 -85.71% 0.09 NA 0.09 13 504
79.000 126.2.ESRX4IKC079000 0.02 unch unch 0.13 NA 0.13 13 46
80.000 126.2.ESRX4IKC080000 0.05 +0.02 +66.67% 0.13 NA 0.13 2 7
81.000 126.2.ESRX4IKC081000 NA NA NA NA NA 0.13 NA NA
82.500 126.2.ESRX4IKC082500 NA NA NA NA NA 0.13 NA NA
84.000 126.2.ESRX4IKC084000 0.02 +0.02 NA 0.13 NA 0.13 2 2
85.000 126.2.ESRX4IKC085000 NA NA NA NA NA 0.13 NA NA
86.000 126.2.ESRX4IKC086000 NA NA NA NA NA 0.13 NA NA
89.000 126.2.ESRX4IKC089000 NA NA NA NA NA 0.13 NA NA
90.000 126.2.ESRX4IKC090000 NA NA NA NA NA 0.13 NA NA
91.000 126.2.ESRX4IKC091000 NA NA NA NA NA 0.13 NA NA
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
47.500 126.2.ESRX4UKC047500 NA NA NA NA NA 0.13 NA NA
50.000 126.2.ESRX4UKC050000 NA NA NA NA NA 0.13 NA NA
55.000 126.2.ESRX4UKC055000 NA NA NA NA NA 0.13 NA NA
57.500 126.2.ESRX4UKC057500 0.33 +0.33 NA 0.05 NA 0.05 10 16
60.000 126.2.ESRX4UKC060000 0.09 +0.03 +50.00% 0.13 NA 0.13 24 2,961
62.500 126.2.ESRX4UKC062500 0.05 unch unch 0.01 NA 0.01 5 894
63.000 126.2.ESRX4UKC063000 NA NA NA NA NA 0.13 NA NA
64.000 126.2.ESRX4UKC064000 NA NA NA NA NA 0.13 NA NA
65.000 126.2.ESRX4UKC065000 0.01 unch unch 0.01 NA 0.01 1 3,538
65.500 126.2.ESRX4UKC065500 NA NA NA NA NA 0.13 NA NA
66.000 126.2.ESRX4UKC066000 0.11 +0.11 NA 0.13 NA 0.13 7 7
66.500 126.2.ESRX4UKC066500 NA NA NA NA NA 0.13 NA NA
67.000 126.2.ESRX4UKC067000 NA NA NA NA NA 0.13 NA NA
67.500 126.2.ESRX4UKC067500 0.01 -0.01 -50.00% 0.13 NA 0.13 5 1,548
68.000 126.2.ESRX4UKC068000 NA NA NA NA NA 0.13 NA NA
68.500 126.2.ESRX4UKC068500 NA NA NA NA NA 0.13 NA NA
69.000 126.2.ESRX4UKC069000 0.08 -0.01 -11.11% 0.13 NA 0.13 4 14
69.500 126.2.ESRX4UKC069500 0.03 -0.06 -66.67% 0.13 NA 0.13 5 10
70.000 126.2.ESRX4UKC070000 0.01 -0.01 -50.00% 0.02 NA 0.02 1 922
70.500 126.2.ESRX4UKC070500 0.25 +0.25 NA 0.13 NA 0.13 11 11
71.000 126.2.ESRX4UKC071000 0.10 -0.06 -37.50% 0.13 NA 0.13 96 115
71.500 126.2.ESRX4UKC071500 0.15 -0.06 -28.57% 0.13 NA 0.13 185 184
72.000 126.2.ESRX4UKC072000 0.05 -0.12 -70.59% 0.13 NA 0.13 152 258
72.500 126.2.ESRX4UKC072500 0.05 -0.06 -54.55% 0.13 NA 0.13 11 737
73.000 126.2.ESRX4UKC073000 0.07 -0.10 -58.82% 0.13 NA 0.13 71 361
73.500 126.2.ESRX4UKC073500 0.29 unch unch 0.13 NA 0.13 15 486
74.000 126.2.ESRX4UKC074000 0.02 -0.08 -80.00% 0.12 NA 0.12 61 636
74.500 126.2.ESRX4UKC074500 0.10 -0.15 -60.00% 0.02 0.030 0.17 619 2,898
75.000 126.2.ESRX4UKC075000 0.53 -0.02 -3.64% 0.07 0.420 0.72 140 2,305
76.000 126.2.ESRX4UKC076000 1.55 -0.67 -30.18% 0.11 1.360 1.76 205 867
77.500 126.2.ESRX4UKC077500 2.27 -1.68 -42.53% 0.15 2.600 3.3 2 65
79.000 126.2.ESRX4UKC079000 4.40 +1.00 +29.41% 0.15 4.100 4.8 2 2
80.000 126.2.ESRX4UKC080000 4.65 -4.95 -51.56% 0.15 5.100 5.8 4 10
81.000 126.2.ESRX4UKC081000 7.15 +7.15 NA 0.15 6.100 6.8 6 NA
82.500 126.2.ESRX4UKC082500 NA NA NA NA 7.350 8.3 NA NA
84.000 126.2.ESRX4UKC084000 NA NA NA NA 9.100 9.8 NA NA
85.000 126.2.ESRX4UKC085000 NA NA NA NA 10.100 10.8 NA NA
86.000 126.2.ESRX4UKC086000 NA NA NA NA 9.850 13.2 NA NA
89.000 126.2.ESRX4UKC089000 NA NA NA NA 12.850 14.75 NA NA
90.000 126.2.ESRX4UKC090000 NA NA NA NA 13.850 17.2 NA NA
91.000 126.2.ESRX4UKC091000 NA NA NA NA 14.850 18.2 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 5:53 PM ET