49.83Down-0.59-1.17%Today's Close  |  49.86 +0.03 +0.06% After hours
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
40.000 126.2.VZ4H1C040000 10.85 +1.27 +13.26% 0.67 8.950 10.5 5 5
41.000 126.2.VZ4H1C041000 NA NA NA NA 8.800 9.7 NA NA
42.000 126.2.VZ4H1C042000 8.95 +0.25 +2.87% 0.22 7.800 8.05 8 18
42.500 126.2.VZ4H1C042500 8.45 +8.45 NA 0.22 7.300 7.55 8 8
43.000 126.2.VZ4H1C043000 7.75 +7.75 NA 0.22 6.800 7.05 16 16
43.500 126.2.VZ4H1C043500 7.65 +7.65 NA 0.42 6.300 6.75 50 50
44.000 126.2.VZ4H1C044000 NA NA NA NA 5.800 6.25 NA NA
44.500 126.2.VZ4H1C044500 6.65 +6.65 NA 0.42 5.300 5.75 159 159
45.000 126.2.VZ4H1C045000 6.15 +6.15 NA 0.42 4.800 5.25 181 181
45.500 126.2.VZ4H1C045500 5.65 +5.65 NA 0.42 4.300 4.75 86 86
46.000 126.2.VZ4H1C046000 6.00 +0.85 +16.50% 0.22 3.800 4.05 11 11
46.500 126.2.VZ4H1C046500 5.95 +2.98 +100.34% 0.22 3.300 3.55 11 11
47.000 126.2.VZ4H1C047000 2.45 -0.36 -12.81% 0.22 2.800 3.05 45 45
47.500 126.2.VZ4H1C047500 2.00 +0.33 +19.76% 0.19 2.290 2.52 20 20
48.000 126.2.VZ4H1C048000 2.83 -0.62 -17.97% 0.19 1.790 2.02 41 44
48.500 126.2.VZ4H1C048500 2.40 +0.45 +23.08% 0.19 1.290 1.52 21 85
49.000 126.2.VZ4H1C049000 1.06 -0.49 -31.61% 0.19 0.820 1.02 5 234
49.500 126.2.VZ4H1C049500 0.59 -0.40 -40.40% 0.19 0.310 0.52 1,198 1,599
50.000 126.2.VZ4H1C050000 0.01 -0.54 -98.18% 0.01 NA 0.01 510 1,106
50.500 126.2.VZ4H1C050500 0.03 -0.18 -85.71% 0.02 NA 0.02 2,176 1,065
51.000 126.2.VZ4H1C051000 0.01 -0.04 -80.00% 0.01 NA 0.01 42 1,549
51.500 126.2.VZ4H1C051500 0.01 unch unch 0.01 NA 0.01 27 899
52.000 126.2.VZ4H1C052000 0.01 unch unch 0.01 NA 0.01 60 895
52.500 126.2.VZ4H1C052500 0.01 -0.03 -75.00% 0.02 NA 0.02 2 634
53.000 126.2.VZ4H1C053000 0.01 -0.04 -80.00% 0.01 NA 0.01 5 993
53.500 126.2.VZ4H1C053500 0.04 +0.03 +300.00% 0.02 NA 0.02 20 679
54.000 126.2.VZ4H1C054000 0.03 +0.03 NA 0.04 NA 0.04 710 489
54.500 126.2.VZ4H1C054500 NA NA NA NA NA 0.04 NA NA
55.000 126.2.VZ4H1C055000 NA NA NA NA NA 0.04 NA NA
55.500 126.2.VZ4H1C055500 0.01 -0.03 -75.00% 0.04 NA 0.04 10 10
56.000 126.2.VZ4H1C056000 NA NA NA NA NA 0.04 NA NA
56.500 126.2.VZ4H1C056500 NA NA NA NA NA 0.04 NA NA
57.000 126.2.VZ4H1C057000 NA NA NA NA NA 0.04 NA NA
57.500 126.2.VZ4H1C057500 NA NA NA NA NA 0.04 NA NA
58.000 126.2.VZ4H1C058000 NA NA NA NA NA 0.04 NA NA
58.500 126.2.VZ4H1C058500 NA NA NA NA NA 0.04 NA NA
60.000 126.2.VZ4H1C060000 NA NA NA NA NA 0.04 NA NA
62.500 126.2.VZ4H1C062500 NA NA NA NA NA 0.04 NA NA
65.000 126.2.VZ4H1C065000 NA NA NA NA NA 0.04 NA NA
67.500 126.2.VZ4H1C067500 NA NA NA NA NA 0.04 NA NA
70.000 126.2.VZ4H1C070000 NA NA NA NA NA 0.04 NA NA
72.500 126.2.VZ4H1C072500 NA NA NA NA NA 0.04 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
40.000 126.2.VZ4T1C040000 NA NA NA NA NA 0.04 NA NA
41.000 126.2.VZ4T1C041000 NA NA NA NA NA 0.04 NA NA
42.000 126.2.VZ4T1C042000 NA NA NA NA NA 0.04 NA NA
42.500 126.2.VZ4T1C042500 NA NA NA NA NA 0.04 NA NA
43.000 126.2.VZ4T1C043000 NA NA NA NA NA 0.04 NA NA
43.500 126.2.VZ4T1C043500 0.01 -0.02 -66.67% 0.04 NA 0.04 1 301
44.000 126.2.VZ4T1C044000 NA NA NA NA NA 0.04 NA NA
44.500 126.2.VZ4T1C044500 NA NA NA NA NA 0.04 NA NA
45.000 126.2.VZ4T1C045000 0.01 unch unch 0.04 NA 0.04 22 53
45.500 126.2.VZ4T1C045500 NA NA NA NA NA 0.04 NA NA
46.000 126.2.VZ4T1C046000 0.01 unch unch 0.04 NA 0.04 14 301
46.500 126.2.VZ4T1C046500 0.16 -0.11 -40.74% 0.04 NA 0.04 3 37
47.000 126.2.VZ4T1C047000 0.02 -0.23 -92.00% 0.04 NA 0.04 3 66
47.500 126.2.VZ4T1C047500 0.01 -0.01 -50.00% 0.04 NA 0.04 8 197
48.000 126.2.VZ4T1C048000 0.02 -0.01 -33.33% 0.02 NA 0.02 10 200
48.500 126.2.VZ4T1C048500 0.01 unch unch 0.02 NA 0.02 40 438
49.000 126.2.VZ4T1C049000 0.02 -0.03 -60.00% 0.02 NA 0.02 35 233
49.500 126.2.VZ4T1C049500 0.04 +0.02 +100.00% 0.03 NA 0.03 33 392
50.000 126.2.VZ4T1C050000 0.15 +0.04 +36.36% 0.04 0.150 0.21 427 636
50.500 126.2.VZ4T1C050500 0.46 +0.18 +64.29% 0.02 0.520 0.69 190 1,495
51.000 126.2.VZ4T1C051000 1.11 +0.62 +126.53% 0.03 1.030 1.2 155 479
51.500 126.2.VZ4T1C051500 1.56 +0.63 +67.74% 0.03 1.530 1.7 36 400
52.000 126.2.VZ4T1C052000 1.89 +0.37 +24.34% 0.05 1.980 2.22 15 484
52.500 126.2.VZ4T1C052500 2.48 +1.19 +92.25% 0.04 2.500 2.71 25 508
53.000 126.2.VZ4T1C053000 1.22 +0.52 +74.29% 0.03 2.790 3.2 45 493
53.500 126.2.VZ4T1C053500 1.30 -1.52 -53.90% 0.03 3.250 3.7 716 450
54.000 126.2.VZ4T1C054000 0.66 +0.66 NA 0.03 3.750 4.2 12 13
54.500 126.2.VZ4T1C054500 2.00 +2.00 NA 0.03 4.250 4.7 30 NA
55.000 126.2.VZ4T1C055000 NA NA NA NA 4.750 5.2 NA NA
55.500 126.2.VZ4T1C055500 NA NA NA NA 5.250 5.7 NA NA
56.000 126.2.VZ4T1C056000 NA NA NA NA 5.750 6.2 NA NA
56.500 126.2.VZ4T1C056500 NA NA NA NA 6.250 6.7 NA NA
57.000 126.2.VZ4T1C057000 NA NA NA NA 6.750 7.2 NA NA
57.500 126.2.VZ4T1C057500 NA NA NA NA 7.250 7.7 NA NA
58.000 126.2.VZ4T1C058000 NA NA NA NA 7.300 8.2 NA NA
58.500 126.2.VZ4T1C058500 NA NA NA NA 7.800 8.7 NA NA
60.000 126.2.VZ4T1C060000 NA NA NA NA 9.250 10.2 NA NA
62.500 126.2.VZ4T1C062500 NA NA NA NA 10.450 13.75 NA NA
65.000 126.2.VZ4T1C065000 NA NA NA NA 12.950 16.25 NA NA
67.500 126.2.VZ4T1C067500 NA NA NA NA 15.450 18.75 NA NA
70.000 126.2.VZ4T1C070000 NA NA NA NA 17.950 21.25 NA NA
72.500 126.2.VZ4T1C072500 NA NA NA NA 20.650 23.75 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 6:34 PM ET