50.09 Up +0.38 +0.76%
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
39.000 126.2.VZ4IKC039000 9.99 +9.99 NA 0.11 10.250 11.2 4 2
40.000 126.2.VZ4IKC040000 9.20 +0.55 +6.36% 0.11 9.700 10.2 10 5
41.000 126.2.VZ4IKC041000 NA NA NA NA 8.850 9.2 NA NA
41.500 126.2.VZ4IKC041500 NA NA NA NA 8.200 8.7 NA NA
42.000 126.2.VZ4IKC042000 NA NA NA NA 7.850 8.2 NA NA
42.500 126.2.VZ4IKC042500 NA NA NA NA 7.250 7.7 NA NA
43.000 126.2.VZ4IKC043000 NA NA NA NA 6.750 7.2 NA 28
43.500 126.2.VZ4IKC043500 NA NA NA NA 6.250 6.7 NA NA
44.000 126.2.VZ4IKC044000 4.55 -0.26 -5.41% 0.11 5.850 6.2 18 122
44.500 126.2.VZ4IKC044500 NA NA NA NA 5.350 5.7 NA NA
45.000 126.2.VZ4IKC045000 4.65 +0.75 +19.23% 0.11 4.800 5.2 2 314
45.500 126.2.VZ4IKC045500 NA NA NA NA 4.250 4.7 NA NA
46.000 126.2.VZ4IKC046000 2.88 +0.30 +11.63% 0.11 3.800 4.2 4 145
46.500 126.2.VZ4IKC046500 2.43 +0.20 +8.97% 0.11 3.250 3.7 53 53
47.000 126.2.VZ4IKC047000 1.68 +0.10 +6.33% 0.11 2.810 3.2 30 553
47.500 126.2.VZ4IKC047500 1.59 +0.48 +43.24% 0.10 2.310 2.69 140 388
48.000 126.2.VZ4IKC048000 1.70 +0.26 +18.06% 0.10 1.860 2.19 74 1,763
48.500 126.2.VZ4IKC048500 1.46 +0.35 +31.53% 0.10 1.360 1.69 10 1,689
49.000 126.2.VZ4IKC049000 1.05 +0.35 +50.00% -0.03 1.050 1.06 760 7,575
49.500 126.2.VZ4IKC049500 0.56 +0.31 +124.00% 0.08 0.610 0.67 94 2,763
50.000 126.2.VZ4IKC050000 0.18 +0.14 +350.00% 0.05 0.090 0.14 1,166 21,702
50.500 126.2.VZ4IKC050500 0.02 -0.01 -33.33% 0.04 NA 0.04 1 1,392
51.000 126.2.VZ4IKC051000 0.03 -0.02 -40.00% 0.04 NA 0.04 8 746
51.500 126.2.VZ4IKC051500 0.04 +0.01 +33.33% 0.04 NA 0.04 2 39
52.000 126.2.VZ4IKC052000 0.04 +0.04 NA 0.04 NA 0.04 3 3
52.500 126.2.VZ4IKC052500 0.01 unch unch 0.02 NA 0.02 95 11,642
53.000 126.2.VZ4IKC053000 NA NA NA NA NA 0.04 NA NA
53.500 126.2.VZ4IKC053500 0.01 +0.01 NA 0.04 NA 0.04 8 8
54.000 126.2.VZ4IKC054000 NA NA NA NA NA 0.04 NA NA
54.500 126.2.VZ4IKC054500 NA NA NA NA NA 0.04 NA NA
55.000 126.2.VZ4IKC055000 0.01 unch unch 0.04 NA 0.04 2 2,203
55.500 126.2.VZ4IKC055500 NA NA NA NA NA 0.04 NA NA
56.000 126.2.VZ4IKC056000 NA NA NA NA NA 0.04 NA NA
56.500 126.2.VZ4IKC056500 NA NA NA NA NA 0.04 NA NA
57.000 126.2.VZ4IKC057000 NA NA NA NA NA 0.04 NA NA
57.500 126.2.VZ4IKC057500 0.03 +0.03 NA 0.04 NA 0.04 40 158
58.000 126.2.VZ4IKC058000 NA NA NA NA NA 0.04 NA NA
60.000 126.2.VZ4IKC060000 NA NA NA NA NA 0.04 NA NA
65.000 126.2.VZ4IKC065000 NA NA NA NA NA 0.04 NA NA
70.000 126.2.VZ4IKC070000 NA NA NA NA NA 0.04 NA NA
75.000 126.2.VZ4IKC075000 NA NA NA NA NA 0.06 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
39.000 126.2.VZ4UKC039000 0.02 +0.02 NA 0.04 NA 0.04 40 40
40.000 126.2.VZ4UKC040000 0.02 unch unch 0.06 NA 0.06 32 758
41.000 126.2.VZ4UKC041000 NA NA NA NA NA 0.04 NA 40
41.500 126.2.VZ4UKC041500 NA NA NA NA NA 0.04 NA NA
42.000 126.2.VZ4UKC042000 0.01 -0.03 -75.00% 0.04 NA 0.04 26 115
42.500 126.2.VZ4UKC042500 0.01 unch unch 0.04 NA 0.04 18 21
43.000 126.2.VZ4UKC043000 0.01 -0.04 -80.00% 0.01 NA 0.01 2 260
43.500 126.2.VZ4UKC043500 0.01 unch unch 0.04 NA 0.04 37 121
44.000 126.2.VZ4UKC044000 0.01 -0.01 -50.00% 0.04 NA 0.04 116 397
44.500 126.2.VZ4UKC044500 0.06 -0.01 -14.29% 0.04 NA 0.04 90 116
45.000 126.2.VZ4UKC045000 0.02 -0.01 -33.33% 0.04 NA 0.04 3 806
45.500 126.2.VZ4UKC045500 0.01 -0.03 -75.00% 0.04 NA 0.04 1 40
46.000 126.2.VZ4UKC046000 0.02 -0.01 -33.33% 0.04 NA 0.04 143 3,401
46.500 126.2.VZ4UKC046500 0.03 -0.04 -57.14% 0.03 NA 0.03 57 795
47.000 126.2.VZ4UKC047000 0.01 -0.02 -66.67% 0.01 NA 0.01 55 4,140
47.500 126.2.VZ4UKC047500 0.04 +0.02 +100.00% 0.04 NA 0.04 1 2,454
48.000 126.2.VZ4UKC048000 0.01 unch unch 0.04 NA 0.04 20 7,507
48.500 126.2.VZ4UKC048500 0.01 -0.03 -75.00% 0.04 NA 0.04 153 664
49.000 126.2.VZ4UKC049000 0.02 -0.12 -85.71% 0.02 NA 0.02 45 4,218
49.500 126.2.VZ4UKC049500 0.05 -0.04 -44.44% 0.04 NA 0.04 2 1,089
50.000 126.2.VZ4UKC050000 0.14 -0.22 -61.11% 0.09 0.060 0.09 203 13,826
50.500 126.2.VZ4UKC050500 0.95 -1.03 -52.02% 0.21 0.330 0.62 99 120
51.000 126.2.VZ4UKC051000 2.36 -0.11 -4.45% 0.24 0.810 1.15 3 48
51.500 126.2.VZ4UKC051500 NA NA NA NA 1.310 1.65 NA NA
52.000 126.2.VZ4UKC052000 3.10 +0.80 +34.78% 0.30 1.810 2.21 12 12
52.500 126.2.VZ4UKC052500 2.80 -1.15 -29.11% 0.23 2.310 2.64 4 526
53.000 126.2.VZ4UKC053000 3.85 +3.85 NA 0.24 2.820 3.15 5 5
53.500 126.2.VZ4UKC053500 NA NA NA NA 3.300 3.65 NA NA
54.000 126.2.VZ4UKC054000 NA NA NA NA 3.800 4.15 NA NA
54.500 126.2.VZ4UKC054500 NA NA NA NA 4.300 4.75 NA NA
55.000 126.2.VZ4UKC055000 3.40 +3.40 NA 0.24 4.800 5.15 6 175
55.500 126.2.VZ4UKC055500 NA NA NA NA 5.300 5.75 NA NA
56.000 126.2.VZ4UKC056000 NA NA NA NA 5.800 6.25 NA NA
56.500 126.2.VZ4UKC056500 NA NA NA NA 6.300 6.65 NA NA
57.000 126.2.VZ4UKC057000 NA NA NA NA 6.800 7.15 NA NA
57.500 126.2.VZ4UKC057500 NA NA NA NA 7.250 7.75 NA NA
58.000 126.2.VZ4UKC058000 NA NA NA NA 7.800 8.15 NA NA
60.000 126.2.VZ4UKC060000 NA NA NA NA 9.800 10.4 NA NA
65.000 126.2.VZ4UKC065000 NA NA NA NA 14.600 15.4 NA NA
70.000 126.2.VZ4UKC070000 NA NA NA NA 19.650 20.45 NA NA
75.000 126.2.VZ4UKC075000 NA NA NA NA 24.550 25.85 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 9:58 AM ET