34.67 Up +0.17 +0.49%
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
27.000 126.2.HIG4EHC027000 6.90 +6.90 NA 0.28 7.300 7.95 17 17
28.000 126.2.HIG4EHC028000 NA NA NA NA 6.300 6.95 NA NA
29.000 126.2.HIG4EHC029000 NA NA NA NA 5.300 5.95 NA NA
30.000 126.2.HIG4EHC030000 NA NA NA NA 4.400 4.95 NA NA
31.000 126.2.HIG4EHC031000 3.50 +0.45 +14.75% 0.33 3.650 4 3 3
32.000 126.2.HIG4EHC032000 3.01 +1.01 +50.50% 0.38 2.870 3.05 4 11
33.000 126.2.HIG4EHC033000 1.48 -0.06 -3.90% 0.47 2.030 2.14 6 141
34.000 126.2.HIG4EHC034000 1.33 +0.17 +14.66% 0.69 1.320 1.36 21 74
35.000 126.2.HIG4EHC035000 0.84 +0.10 +13.51% 0.8 0.770 0.8 79 1,430
36.000 126.2.HIG4EHC036000 0.45 +0.06 +15.38% 0.43 0.400 0.43 232 2,261
37.000 126.2.HIG4EHC037000 0.21 +0.05 +31.25% 0.2 0.180 0.2 55 981
38.000 126.2.HIG4EHC038000 0.19 -0.09 -32.14% 0.11 0.080 0.11 105 189
39.000 126.2.HIG4EHC039000 0.04 -0.16 -80.00% 0.06 0.030 0.06 10 128
40.000 126.2.HIG4EHC040000 NA NA NA NA 0.010 0.07 NA NA
41.000 126.2.HIG4EHC041000 NA NA NA NA NA 0.07 NA NA
42.000 126.2.HIG4EHC042000 NA NA NA NA NA 0.05 NA NA
43.000 126.2.HIG4EHC043000 NA NA NA NA NA 0.04 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
27.000 126.2.HIG4QHC027000 0.07 +0.07 NA 0.08 0.010 0.08 10 10
28.000 126.2.HIG4QHC028000 NA NA NA NA 0.030 0.13 NA NA
29.000 126.2.HIG4QHC029000 NA NA NA NA 0.040 0.08 NA NA
30.000 126.2.HIG4QHC030000 0.10 -0.12 -54.55% 0.1 0.070 0.1 5 22
31.000 126.2.HIG4QHC031000 0.16 -0.12 -42.86% 0.13 0.110 0.13 10 13
32.000 126.2.HIG4QHC032000 0.20 -0.07 -25.93% 0.22 0.180 0.22 60 105
33.000 126.2.HIG4QHC033000 0.37 -0.15 -28.85% 0.37 0.340 0.37 22 28
34.000 126.2.HIG4QHC034000 0.61 -0.19 -23.75% 0.67 0.640 0.67 85 144
35.000 126.2.HIG4QHC035000 1.02 -0.26 -20.31% 0.79 1.080 1.12 139 257
36.000 126.2.HIG4QHC036000 1.63 -0.47 -22.38% 0.43 1.690 1.76 2 181
37.000 126.2.HIG4QHC037000 2.69 -0.19 -6.60% 0.19 2.360 2.52 248 307
38.000 126.2.HIG4QHC038000 NA NA NA NA 3.200 3.5 NA NA
39.000 126.2.HIG4QHC039000 NA NA NA NA 4.150 4.75 NA NA
40.000 126.2.HIG4QHC040000 4.95 +4.95 NA 0.42 5.150 5.75 56 56
41.000 126.2.HIG4QHC041000 NA NA NA NA 6.100 6.7 NA NA
42.000 126.2.HIG4QHC042000 NA NA NA NA 7.050 7.65 NA NA
43.000 126.2.HIG4QHC043000 NA NA NA NA 8.050 8.65 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 8:13 AM ET