155.85 Up +0.93 +0.60%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
80.000 126.2.GS4DJC080000 NA NA NA NA 74.800 76.7 NA NA
85.000 126.2.GS4DJC085000 80.13 -15.52 -16.23% 0.85 69.800 71.7 10 5
90.000 126.2.GS4DJC090000 78.79 +13.79 +21.22% 0.85 64.800 66.7 12 12
95.000 126.2.GS4DJC095000 NA NA NA NA 59.800 61.7 NA NA
100.000 126.2.GS4DJC100000 56.10 -9.80 -14.87% 0.70 55.000 56.55 2 9
105.000 126.2.GS4DJC105000 NA NA NA NA 49.800 51.7 NA NA
110.000 126.2.GS4DJC110000 58.83 +9.38 +18.97% 0.85 44.800 46.7 11 11
115.000 126.2.GS4DJC115000 NA NA NA NA 39.800 41.7 NA NA
120.000 126.2.GS4DJC120000 51.33 +7.73 +17.73% 0.85 34.800 36.7 1 1
125.000 126.2.GS4DJC125000 40.08 +1.08 +2.77% 0.85 30.050 31.7 40 20
130.000 126.2.GS4DJC130000 23.10 -4.65 -16.76% 0.70 25.150 26.55 10 24
135.000 126.2.GS4DJC135000 29.40 -13.12 -30.86% 0.85 19.800 21.7 10 121
139.000 126.2.GS4DJC139000 NA NA NA NA 16.100 17.6 NA NA
140.000 126.2.GS4DJC140000 15.90 +1.50 +10.42% 0.15 15.100 16 4 108
141.000 126.2.GS4DJC141000 NA NA NA NA 14.150 15.65 NA NA
142.000 126.2.GS4DJC142000 NA NA NA NA 13.150 14.65 NA NA
143.000 126.2.GS4DJC143000 NA NA NA NA 12.150 13.95 NA NA
144.000 126.2.GS4DJC144000 NA NA NA NA 11.200 12.7 NA NA
145.000 126.2.GS4DJC145000 9.70 -2.80 -22.40% 0.75 10.150 11.6 10 172
146.000 126.2.GS4DJC146000 NA NA NA NA 9.200 10.7 NA NA
147.000 126.2.GS4DJC147000 8.25 +8.25 NA 0.85 8.300 9.7 3 3
148.000 126.2.GS4DJC148000 6.39 -0.30 -4.48% 0.90 7.400 8.75 1 14
149.000 126.2.GS4DJC149000 5.70 +5.70 NA 0.55 6.500 7.4 10 10
150.000 126.2.GS4DJC150000 6.00 +1.30 +27.66% 0.45 5.600 6.3 10 841
152.500 126.2.GS4DJC152500 3.15 -0.45 -12.50% 0.70 3.750 4.05 149 438
155.000 126.2.GS4DJC155000 2.20 +0.38 +20.88% 1.51 2.200 2.36 91 1,762
157.500 126.2.GS4DJC157500 1.17 +0.17 +17.00% 1.22 1.100 1.22 66 1,087
160.000 126.2.GS4DJC160000 0.52 +0.07 +15.56% 0.55 0.480 0.55 755 5,556
162.500 126.2.GS4DJC162500 0.25 +0.10 +66.67% 0.25 0.200 0.25 20 220
165.000 126.2.GS4DJC165000 0.11 +0.03 +37.50% 0.11 0.100 0.11 117 8,022
167.500 126.2.GS4DJC167500 0.05 +0.02 +66.67% 0.08 0.050 0.08 12 135
170.000 126.2.GS4DJC170000 0.04 +0.01 +33.33% 0.04 NA 0.04 80 10,105
172.500 126.2.GS4DJC172500 0.07 +0.07 NA 0.04 NA 0.04 4 4
175.000 126.2.GS4DJC175000 0.05 +0.03 +150.00% 0.02 0.010 0.02 7 11,146
177.500 126.2.GS4DJC177500 NA NA NA NA NA 0.04 NA NA
180.000 126.2.GS4DJC180000 0.01 unch unch 0.02 NA 0.02 12 4,943
182.500 126.2.GS4DJC182500 NA NA NA NA NA 0.04 NA NA
185.000 126.2.GS4DJC185000 0.01 -0.02 -66.67% 0.02 NA 0.02 5 2,794
187.500 126.2.GS4DJC187500 NA NA NA NA NA 0.04 NA NA
190.000 126.2.GS4DJC190000 0.01 -0.01 -50.00% 0.04 NA 0.04 10 2,042
192.500 126.2.GS4DJC192500 NA NA NA NA NA 0.04 NA NA
195.000 126.2.GS4DJC195000 0.02 -0.01 -33.33% 0.04 NA 0.04 3 524
200.000 126.2.GS4DJC200000 0.02 -0.01 -33.33% 0.01 NA 0.01 1 1,100
205.000 126.2.GS4DJC205000 0.04 +0.01 +33.33% 0.01 NA 0.01 11 236
210.000 126.2.GS4DJC210000 0.61 +0.53 +662.50% 0.04 NA 0.04 3 274
215.000 126.2.GS4DJC215000 0.29 -0.57 -66.28% 0.05 NA 0.05 6 7
220.000 126.2.GS4DJC220000 0.05 -0.15 -75.00% 0.05 NA 0.05 1 509
225.000 126.2.GS4DJC225000 NA NA NA NA NA 0.04 NA NA
230.000 126.2.GS4DJC230000 0.10 +0.10 NA 0.04 NA 0.04 1 1
235.000 126.2.GS4DJC235000 NA NA NA NA NA 0.04 NA NA
240.000 126.2.GS4DJC240000 0.03 unch unch 0.04 NA 0.04 1 19
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
80.000 126.2.GS4PJC080000 0.03 +0.01 +50.00% 0.04 NA 0.04 1 25
85.000 126.2.GS4PJC085000 0.05 +0.03 +150.00% 0.04 NA 0.04 1 76
90.000 126.2.GS4PJC090000 NA NA NA NA NA 0.04 45 40
95.000 126.2.GS4PJC095000 0.10 +0.04 +66.67% 0.04 NA 0.04 197 209
100.000 126.2.GS4PJC100000 0.03 -0.08 -72.73% 0.01 NA 0.01 10 821
105.000 126.2.GS4PJC105000 0.09 -0.13 -59.09% 0.05 NA 0.05 48 71
110.000 126.2.GS4PJC110000 0.06 +0.02 +50.00% 0.04 NA 0.04 25 158
115.000 126.2.GS4PJC115000 0.03 -0.05 -62.50% 0.04 NA 0.04 22 343
120.000 126.2.GS4PJC120000 0.03 +0.01 +50.00% 0.04 NA 0.04 2 514
125.000 126.2.GS4PJC125000 0.02 -0.01 -33.33% 0.01 NA 0.01 12 380
130.000 126.2.GS4PJC130000 0.04 unch unch 0.05 NA 0.05 19 430
135.000 126.2.GS4PJC135000 0.06 -0.05 -45.45% 0.06 NA 0.06 34 769
139.000 126.2.GS4PJC139000 NA NA NA NA NA 0.07 NA NA
140.000 126.2.GS4PJC140000 0.05 unch unch 0.05 0.010 0.05 24 2,784
141.000 126.2.GS4PJC141000 NA NA NA NA NA 0.12 NA NA
142.000 126.2.GS4PJC142000 0.15 -0.10 -40.00% 0.17 0.020 0.17 6 11
143.000 126.2.GS4PJC143000 0.23 -0.17 -42.50% 0.22 NA 0.22 5 11
144.000 126.2.GS4PJC144000 0.16 -0.34 -68.00% 0.25 0.020 0.25 18 33
145.000 126.2.GS4PJC145000 0.06 -0.09 -60.00% 0.13 0.060 0.13 5 3,389
146.000 126.2.GS4PJC146000 0.31 +0.06 +24.00% 0.25 0.060 0.25 10 462
147.000 126.2.GS4PJC147000 0.35 -0.15 -30.00% 0.27 0.090 0.27 19 44
148.000 126.2.GS4PJC148000 0.30 -0.05 -14.29% 0.3 0.200 0.3 2 167
149.000 126.2.GS4PJC149000 0.30 -0.13 -30.23% 0.41 0.250 0.41 4 255
150.000 126.2.GS4PJC150000 0.40 -0.18 -31.03% 0.54 0.300 0.54 42 5,696
152.500 126.2.GS4PJC152500 0.86 -0.28 -24.56% 0.92 0.830 0.92 37 452
155.000 126.2.GS4PJC155000 1.72 -0.44 -20.37% 1.79 1.640 1.79 71 5,103
157.500 126.2.GS4PJC157500 2.86 -0.84 -22.70% 1.55 3.000 3.2 2 212
160.000 126.2.GS4PJC160000 5.00 -0.64 -11.35% 0.85 4.850 5 123 3,303
162.500 126.2.GS4PJC162500 8.54 +1.36 +18.94% 0.85 6.450 7.5 10 15
165.000 126.2.GS4PJC165000 9.42 -0.77 -7.56% 0.80 8.950 9.95 1 2,990
167.500 126.2.GS4PJC167500 14.63 +4.24 +40.81% 0.80 11.000 12.45 5 10
170.000 126.2.GS4PJC170000 14.30 -1.12 -7.26% 0.80 14.000 14.95 4 2,251
172.500 126.2.GS4PJC172500 NA NA NA NA 15.900 17.4 NA NA
175.000 126.2.GS4PJC175000 21.40 +0.32 +1.52% 0.75 18.500 19.9 4 939
177.500 126.2.GS4PJC177500 NA NA NA NA 20.800 22.7 NA NA
180.000 126.2.GS4PJC180000 25.82 +3.02 +13.25% 0.85 23.500 25 5 409
182.500 126.2.GS4PJC182500 NA NA NA NA 25.800 27.7 NA NA
185.000 126.2.GS4PJC185000 33.10 +15.16 +84.50% 0.80 28.450 29.95 5 136
187.500 126.2.GS4PJC187500 NA NA NA NA 30.800 32.7 NA NA
190.000 126.2.GS4PJC190000 35.83 +15.53 +76.50% 0.90 33.450 35.05 2 59
192.500 126.2.GS4PJC192500 NA NA NA NA 35.800 37.45 NA NA
195.000 126.2.GS4PJC195000 24.32 +7.00 +40.42% 0.85 38.400 40 2 2
200.000 126.2.GS4PJC200000 26.08 +3.89 +17.53% 0.75 43.400 44.9 2 6
205.000 126.2.GS4PJC205000 39.60 +39.60 NA 0.80 48.300 49.95 13 13
210.000 126.2.GS4PJC210000 NA NA NA NA 53.300 54.95 NA NA
215.000 126.2.GS4PJC215000 NA NA NA NA 58.300 59.95 NA NA
220.000 126.2.GS4PJC220000 52.55 +52.55 NA 0.80 63.300 64.95 878 439
225.000 126.2.GS4PJC225000 NA NA NA NA 68.300 69.95 NA NA
230.000 126.2.GS4PJC230000 NA NA NA NA 73.300 74.95 NA NA
235.000 126.2.GS4PJC235000 NA NA NA NA 78.300 79.95 NA NA
240.000 126.2.GS4PJC240000 NA NA NA NA 83.300 85.2 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 10:43 AM ET