66.02 Down -0.62 -0.93%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 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.ESRX4GPC050000 NA NA NA NA 15.000 16.55 NA NA
52.500 126.2.ESRX4GPC052500 NA NA NA NA 12.450 14.8 NA NA
55.000 126.2.ESRX4GPC055000 NA NA NA NA 9.950 11.75 NA NA
57.500 126.2.ESRX4GPC057500 NA NA NA NA 7.750 9 NA NA
58.500 126.2.ESRX4GPC058500 NA NA NA NA 6.700 7.75 NA NA
59.000 126.2.ESRX4GPC059000 7.00 +7.00 NA 0.08 6.250 7.1 5 5
59.500 126.2.ESRX4GPC059500 6.50 +6.50 NA 0.13 5.750 6.65 5 5
60.000 126.2.ESRX4GPC060000 NA NA NA NA 5.250 6.35 NA NA
60.500 126.2.ESRX4GPC060500 NA NA NA NA 4.750 5.85 NA NA
61.000 126.2.ESRX4GPC061000 NA NA NA NA 4.250 5.35 NA NA
61.500 126.2.ESRX4GPC061500 NA NA NA NA 3.750 4.65 NA NA
62.000 126.2.ESRX4GPC062000 6.45 +6.45 NA 0.13 3.250 4.15 10 10
62.500 126.2.ESRX4GPC062500 NA NA NA NA 2.780 3.65 NA NA
63.000 126.2.ESRX4GPC063000 NA NA NA NA 2.300 3.05 NA NA
63.500 126.2.ESRX4GPC063500 NA NA NA NA 1.800 3.35 NA NA
64.000 126.2.ESRX4GPC064000 NA NA NA NA 1.290 2.8 NA NA
64.500 126.2.ESRX4GPC064500 1.90 +0.36 +23.38% 0.09 0.980 1.61 4 4
65.000 126.2.ESRX4GPC065000 0.54 -0.66 -55.00% 0.12 0.850 1.14 74 144
65.500 126.2.ESRX4GPC065500 0.41 -0.47 -53.41% 0.15 0.620 0.67 25 336
66.000 126.2.ESRX4GPC066000 0.35 -0.16 -31.37% 0.37 0.300 0.39 63 325
66.500 126.2.ESRX4GPC066500 0.13 -0.19 -59.38% 0.16 0.110 0.16 11 581
67.000 126.2.ESRX4GPC067000 0.24 +0.12 +100.00% 0.11 NA 0.11 51 376
67.500 126.2.ESRX4GPC067500 0.04 unch unch 0.07 NA 0.07 10 341
68.000 126.2.ESRX4GPC068000 0.08 -0.07 -46.67% 0.05 NA 0.05 5 131
68.500 126.2.ESRX4GPC068500 0.44 -0.13 -22.81% 0.13 NA 0.13 10 178
69.000 126.2.ESRX4GPC069000 0.06 -0.02 -25.00% 0.12 NA 0.12 7 109
69.500 126.2.ESRX4GPC069500 0.31 +0.03 +10.71% 0.12 NA 0.12 10 52
70.000 126.2.ESRX4GPC070000 0.04 -0.15 -78.95% 0.12 NA 0.12 2 272
70.500 126.2.ESRX4GPC070500 1.53 +1.53 NA 0.11 NA 0.11 1 1
71.000 126.2.ESRX4GPC071000 0.42 unch unch 0.15 NA 0.15 2 47
71.500 126.2.ESRX4GPC071500 0.06 -0.30 -83.33% 0.12 NA 0.12 1 10
72.000 126.2.ESRX4GPC072000 0.03 -1.15 -97.46% 0.12 NA 0.12 4 11
72.500 126.2.ESRX4GPC072500 0.04 -0.12 -75.00% 0.12 NA 0.12 10 10
73.000 126.2.ESRX4GPC073000 0.03 unch unch 0.12 NA 0.12 4 30
73.500 126.2.ESRX4GPC073500 0.68 +0.68 NA 0.12 NA 0.12 19 19
74.000 126.2.ESRX4GPC074000 NA NA NA NA NA 0.12 NA NA
74.500 126.2.ESRX4GPC074500 NA NA NA NA NA 0.15 4 4
75.000 126.2.ESRX4GPC075000 NA NA NA NA NA 0.12 NA NA
76.000 126.2.ESRX4GPC076000 NA NA NA NA NA 0.12 NA NA
77.000 126.2.ESRX4GPC077000 0.02 -0.07 -77.78% 0.15 NA 0.15 10 10
78.000 126.2.ESRX4GPC078000 NA NA NA NA NA 0.12 NA NA
79.000 126.2.ESRX4GPC079000 NA NA NA NA NA 0.12 NA NA
80.000 126.2.ESRX4GPC080000 NA NA NA NA NA 0.12 NA NA
81.000 126.2.ESRX4GPC081000 NA NA NA NA NA 0.12 NA NA
84.000 126.2.ESRX4GPC084000 NA NA NA NA NA 0.12 NA NA
85.000 126.2.ESRX4GPC085000 NA NA NA NA NA 0.12 NA NA
JULY 25, 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.ESRX4SPC050000 NA NA NA NA NA 0.12 NA NA
52.500 126.2.ESRX4SPC052500 NA NA NA NA NA 0.12 NA NA
55.000 126.2.ESRX4SPC055000 NA NA NA NA NA 0.12 NA NA
57.500 126.2.ESRX4SPC057500 NA NA NA NA NA 0.12 NA NA
58.500 126.2.ESRX4SPC058500 NA NA NA NA NA 0.12 NA NA
59.000 126.2.ESRX4SPC059000 NA NA NA NA NA 0.19 NA NA
59.500 126.2.ESRX4SPC059500 NA NA NA NA NA 0.12 NA NA
60.000 126.2.ESRX4SPC060000 NA NA NA NA NA 0.02 NA NA
60.500 126.2.ESRX4SPC060500 NA NA NA NA NA 0.12 NA NA
61.000 126.2.ESRX4SPC061000 NA NA NA NA NA 0.12 NA NA
61.500 126.2.ESRX4SPC061500 NA NA NA NA NA 0.12 NA NA
62.000 126.2.ESRX4SPC062000 0.02 -0.06 -75.00% 0.12 NA 0.12 1 2
62.500 126.2.ESRX4SPC062500 0.05 +0.05 NA 0.12 NA 0.12 1 1
63.000 126.2.ESRX4SPC063000 0.11 +0.02 +22.22% 0.12 NA 0.12 1 5
63.500 126.2.ESRX4SPC063500 0.08 +0.08 NA 0.12 NA 0.12 1,088 1,088
64.000 126.2.ESRX4SPC064000 0.04 -0.02 -33.33% 0.1 NA 0.1 2 403
64.500 126.2.ESRX4SPC064500 0.13 unch unch 0.16 0.010 0.16 42 340
65.000 126.2.ESRX4SPC065000 0.25 +0.18 +257.14% 0.1 0.050 0.1 30 304
65.500 126.2.ESRX4SPC065500 0.34 +0.19 +126.67% 0.19 0.150 0.19 57 144
66.000 126.2.ESRX4SPC066000 0.34 -0.03 -8.11% 0.35 0.300 0.35 61 349
66.500 126.2.ESRX4SPC066500 1.14 +0.90 +375.00% 0.23 0.600 0.71 58 172
67.000 126.2.ESRX4SPC067000 1.56 +0.27 +20.93% 0.19 0.960 1.17 3 128
67.500 126.2.ESRX4SPC067500 1.86 +0.14 +8.14% 0.35 1.430 1.83 1 163
68.000 126.2.ESRX4SPC068000 2.26 +0.08 +3.67% 0.75 1.930 2.73 4 240
68.500 126.2.ESRX4SPC068500 2.85 unch unch 0.77 2.410 3.25 3 111
69.000 126.2.ESRX4SPC069000 3.30 +0.13 +4.10% 0.82 2.710 3.8 4 85
69.500 126.2.ESRX4SPC069500 2.90 +1.90 +190.00% 1.22 3.350 4.7 2 12
70.000 126.2.ESRX4SPC070000 4.40 +2.50 +131.58% 1.07 3.850 5.05 2 14
70.500 126.2.ESRX4SPC070500 2.53 +0.15 +6.30% 1.22 4.350 5.7 1 5
71.000 126.2.ESRX4SPC071000 5.04 +1.54 +44.00% 1.32 4.650 6.3 1 8
71.500 126.2.ESRX4SPC071500 1.56 +1.56 NA 1.32 5.150 6.8 3 3
72.000 126.2.ESRX4SPC072000 6.37 +2.43 +61.68% 1.32 5.600 7.3 11 14
72.500 126.2.ESRX4SPC072500 NA NA NA NA 6.250 7.8 NA NA
73.000 126.2.ESRX4SPC073000 4.75 +4.75 NA 0.87 6.850 7.85 10 10
73.500 126.2.ESRX4SPC073500 NA NA NA NA 7.250 8.95 NA NA
74.000 126.2.ESRX4SPC074000 NA NA NA NA 7.850 9.2 NA NA
74.500 126.2.ESRX4SPC074500 NA NA NA NA 8.350 9.8 NA NA
75.000 126.2.ESRX4SPC075000 NA NA NA NA 8.900 9.9 NA NA
76.000 126.2.ESRX4SPC076000 NA NA NA NA 9.750 11.35 NA NA
77.000 126.2.ESRX4SPC077000 NA NA NA NA 10.000 12.4 NA NA
78.000 126.2.ESRX4SPC078000 NA NA NA NA 10.750 13.4 NA NA
79.000 126.2.ESRX4SPC079000 NA NA NA NA 11.750 14.4 NA NA
80.000 126.2.ESRX4SPC080000 NA NA NA NA 12.650 15.65 NA NA
81.000 126.2.ESRX4SPC081000 NA NA NA NA 14.300 16.25 NA NA
84.000 126.2.ESRX4SPC084000 NA NA NA NA 16.600 19.65 NA NA
85.000 126.2.ESRX4SPC085000 NA NA NA NA 18.250 20.35 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 8:21 PM ET