47.10 Up +0.18 +0.38%
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
24.000 126.2.VZ4DJC024000 NA NA NA NA 21.400 23.15 NA NA
25.000 126.2.VZ4DJC025000 NA NA NA NA 20.400 22.15 NA NA
26.000 126.2.VZ4DJC026000 NA NA NA NA 19.400 21.15 NA NA
27.000 126.2.VZ4DJC027000 NA NA NA NA 18.400 20.15 NA NA
28.000 126.2.VZ4DJC028000 NA NA NA NA 17.400 19.45 NA NA
29.000 126.2.VZ4DJC029000 NA NA NA NA 16.400 18.45 NA NA
30.000 126.2.VZ4DJC030000 18.25 +0.50 +2.82% 0.35 16.600 17.45 1,550 495
31.000 126.2.VZ4DJC031000 17.20 +0.85 +5.20% 1.55 14.400 17.65 1,100 447
32.000 126.2.VZ4DJC032000 15.00 -0.23 -1.51% 0.05 14.850 15.15 19 357
33.000 126.2.VZ4DJC033000 15.12 +1.49 +10.93% 0.35 12.400 14.45 76 76
34.000 126.2.VZ4DJC034000 14.00 +0.54 +4.01% 1.50 11.400 14.6 62 62
35.000 126.2.VZ4DJC035000 12.00 -1.25 -9.43% 0.05 12.000 12.15 15 15
36.000 126.2.VZ4DJC036000 NA NA NA NA 9.400 12.6 NA 36
37.000 126.2.VZ4DJC037000 9.90 -0.05 -0.50% 0.05 9.850 10.15 1 63
38.000 126.2.VZ4DJC038000 9.03 -0.12 -1.31% 0.10 8.650 9.2 1 38
38.500 126.2.VZ4DJC038500 NA NA NA NA 8.150 8.8 NA NA
39.000 126.2.VZ4DJC039000 8.01 -0.93 -10.40% 0.15 7.650 8.25 2 2
39.500 126.2.VZ4DJC039500 NA NA NA NA 7.150 7.65 NA NA
40.000 126.2.VZ4DJC040000 6.98 -0.23 -3.19% 0.15 6.650 7.25 2 51
40.500 126.2.VZ4DJC040500 NA NA NA NA 6.150 6.65 NA NA
41.000 126.2.VZ4DJC041000 7.30 +1.24 +20.46% 0.15 5.650 6.25 700 1
41.500 126.2.VZ4DJC041500 NA NA NA NA 5.150 5.65 NA NA
42.000 126.2.VZ4DJC042000 5.00 -0.10 -1.96% 0.05 4.850 5.15 3 122
42.500 126.2.VZ4DJC042500 NA NA NA NA 4.150 4.75 NA NA
43.000 126.2.VZ4DJC043000 5.05 -0.15 -2.88% 0.05 3.850 4.15 1 26
43.500 126.2.VZ4DJC043500 NA NA NA NA 3.150 3.75 NA NA
44.000 126.2.VZ4DJC044000 2.99 -1.31 -30.47% 0.05 2.890 3.15 4 69
44.500 126.2.VZ4DJC044500 NA NA NA NA 2.190 2.62 NA NA
45.000 126.2.VZ4DJC045000 1.98 +0.12 +6.45% 0.04 1.890 2.14 57 177
45.500 126.2.VZ4DJC045500 1.51 +0.09 +6.34% 0.05 1.400 1.65 112 170
46.000 126.2.VZ4DJC046000 0.96 +0.06 +6.67% 0.05 0.910 1.15 85 864
46.500 126.2.VZ4DJC046500 0.55 -0.08 -12.70% 0.06 0.460 0.66 35 92
47.000 126.2.VZ4DJC047000 0.18 +0.01 +5.88% 0.09 0.170 0.19 1,967 8,111
47.500 126.2.VZ4DJC047500 0.03 -0.02 -40.00% 0.03 0.020 0.03 303 2,914
48.000 126.2.VZ4DJC048000 0.01 -0.02 -66.67% 0.01 NA 0.01 225 18,166
48.500 126.2.VZ4DJC048500 0.03 unch unch 0.01 NA 0.01 129 1,010
49.000 126.2.VZ4DJC049000 0.01 unch unch 0.01 NA 0.01 148 31,709
49.500 126.2.VZ4DJC049500 0.03 -0.04 -57.14% 0.03 NA 0.03 10 143
50.000 126.2.VZ4DJC050000 0.01 unch unch 0.01 NA 0.01 22 28,407
50.500 126.2.VZ4DJC050500 NA NA NA NA NA 0.03 NA NA
51.000 126.2.VZ4DJC051000 NA NA NA NA NA 0.03 NA NA
51.500 126.2.VZ4DJC051500 NA NA NA NA NA 0.08 NA NA
52.000 126.2.VZ4DJC052000 NA NA NA NA NA 0.08 NA NA
52.500 126.2.VZ4DJC052500 0.02 -0.01 -33.33% 0.03 NA 0.03 17 11,590
53.000 126.2.VZ4DJC053000 NA NA NA NA NA 0.08 NA NA
53.500 126.2.VZ4DJC053500 NA NA NA NA NA 0.08 NA NA
54.000 126.2.VZ4DJC054000 NA NA NA NA NA 0.08 NA NA
54.500 126.2.VZ4DJC054500 NA NA NA NA NA 0.08 NA NA
55.000 126.2.VZ4DJC055000 0.02 unch unch 0.04 NA 0.04 6 27,661
56.000 126.2.VZ4DJC056000 NA NA NA NA NA 0.08 NA NA
57.000 126.2.VZ4DJC057000 NA NA NA NA NA 0.08 NA NA
57.500 126.2.VZ4DJC057500 0.01 unch unch 0.03 NA 0.03 1 575
60.000 126.2.VZ4DJC060000 0.04 +0.01 +33.33% 0.02 NA 0.02 8 897
65.000 126.2.VZ4DJC065000 0.01 -0.01 -50.00% 0.02 NA 0.02 5 376
70.000 126.2.VZ4DJC070000 0.02 unch unch 0.02 NA 0.02 450 930
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
24.000 126.2.VZ4PJC024000 0.10 +0.10 NA 0.02 NA 0.02 8 8
25.000 126.2.VZ4PJC025000 0.02 unch unch 0.02 NA 0.02 11 108
26.000 126.2.VZ4PJC026000 0.08 +0.08 NA 0.02 NA 0.02 40 40
27.000 126.2.VZ4PJC027000 0.02 -0.06 -75.00% 0.02 NA 0.02 43 83
28.000 126.2.VZ4PJC028000 0.02 -0.01 -33.33% 0.02 NA 0.02 42 131
29.000 126.2.VZ4PJC029000 0.01 unch unch 0.02 NA 0.02 5 357
30.000 126.2.VZ4PJC030000 0.03 +0.02 +200.00% 0.02 NA 0.02 2 352
31.000 126.2.VZ4PJC031000 0.03 unch unch 0.02 NA 0.02 25 100
32.000 126.2.VZ4PJC032000 0.02 -0.02 -50.00% 0.01 NA 0.01 5 74
33.000 126.2.VZ4PJC033000 0.03 -0.01 -25.00% 0.02 NA 0.02 50 321
34.000 126.2.VZ4PJC034000 0.02 -0.01 -33.33% 0.02 NA 0.02 259 345
35.000 126.2.VZ4PJC035000 0.01 unch unch 0.02 NA 0.02 5 581
36.000 126.2.VZ4PJC036000 0.06 unch unch 0.02 NA 0.02 2 108
37.000 126.2.VZ4PJC037000 0.01 -0.01 -50.00% 0.02 NA 0.02 2 455
38.000 126.2.VZ4PJC038000 0.01 -0.02 -66.67% 0.02 NA 0.02 22 815
38.500 126.2.VZ4PJC038500 NA NA NA NA NA 0.02 NA NA
39.000 126.2.VZ4PJC039000 0.03 +0.02 +200.00% 0.02 NA 0.02 2 696
39.500 126.2.VZ4PJC039500 NA NA NA NA NA 0.03 NA NA
40.000 126.2.VZ4PJC040000 0.06 +0.05 +500.00% 0.02 NA 0.02 14 2,564
40.500 126.2.VZ4PJC040500 NA NA NA NA NA 0.03 NA NA
41.000 126.2.VZ4PJC041000 0.02 unch unch 0.02 NA 0.02 20 1,232
41.500 126.2.VZ4PJC041500 NA NA NA NA NA 0.03 NA NA
42.000 126.2.VZ4PJC042000 0.01 -0.01 -50.00% 0.02 NA 0.02 5 2,695
42.500 126.2.VZ4PJC042500 NA NA NA NA NA 0.03 NA NA
43.000 126.2.VZ4PJC043000 0.02 +0.01 +100.00% 0.02 NA 0.02 30 4,679
43.500 126.2.VZ4PJC043500 NA NA NA NA NA 0.03 NA NA
44.000 126.2.VZ4PJC044000 0.01 unch unch 0.03 NA 0.03 175 5,951
44.500 126.2.VZ4PJC044500 NA NA NA NA NA 0.03 NA NA
45.000 126.2.VZ4PJC045000 0.01 unch unch 0.01 NA 0.01 71 23,698
45.500 126.2.VZ4PJC045500 0.02 -0.04 -66.67% 0.01 NA 0.01 41 79
46.000 126.2.VZ4PJC046000 0.03 -0.01 -25.00% 0.02 0.010 0.02 93 21,831
46.500 126.2.VZ4PJC046500 0.04 -0.08 -66.67% 0.03 0.020 0.03 157 5,081
47.000 126.2.VZ4PJC047000 0.10 -0.16 -61.54% 0.11 0.100 0.11 486 13,613
47.500 126.2.VZ4PJC047500 0.73 +0.05 +7.35% 0.12 0.380 0.52 156 1,234
48.000 126.2.VZ4PJC048000 1.00 -0.12 -10.71% 0.14 0.910 1.04 147 9,056
48.500 126.2.VZ4PJC048500 1.57 +0.17 +12.14% 0.20 1.360 1.6 121 114
49.000 126.2.VZ4PJC049000 2.16 +0.04 +1.89% 0.20 1.860 2.1 76 4,005
49.500 126.2.VZ4PJC049500 NA NA NA NA 2.270 2.82 NA NA
50.000 126.2.VZ4PJC050000 3.00 -0.05 -1.64% 0.15 2.870 3.05 310 3,565
50.500 126.2.VZ4PJC050500 NA NA NA NA 3.250 3.85 NA NA
51.000 126.2.VZ4PJC051000 NA NA NA NA 3.750 4.35 NA NA
51.500 126.2.VZ4PJC051500 NA NA NA NA 4.250 4.85 NA NA
52.000 126.2.VZ4PJC052000 NA NA NA NA 4.750 5.35 NA NA
52.500 126.2.VZ4PJC052500 4.90 -0.02 -0.41% 0.25 5.350 5.65 15 337
53.000 126.2.VZ4PJC053000 NA NA NA NA 5.650 6.35 NA NA
53.500 126.2.VZ4PJC053500 NA NA NA NA 6.150 6.85 NA NA
54.000 126.2.VZ4PJC054000 NA NA NA NA 6.650 7.35 NA NA
54.500 126.2.VZ4PJC054500 NA NA NA NA 7.150 7.85 NA NA
55.000 126.2.VZ4PJC055000 7.70 -0.25 -3.14% 0.25 7.850 8.15 11 685
56.000 126.2.VZ4PJC056000 NA NA NA NA 8.650 9.35 NA NA
57.000 126.2.VZ4PJC057000 NA NA NA NA 9.650 10.35 NA NA
57.500 126.2.VZ4PJC057500 10.60 +0.15 +1.44% 0.25 10.350 10.65 25 110
60.000 126.2.VZ4PJC060000 13.05 +0.10 +0.77% 0.25 12.850 13.15 10 203
65.000 126.2.VZ4PJC065000 19.00 +1.00 +5.56% 0.25 17.800 18.15 8 39
70.000 126.2.VZ4PJC070000 22.58 -1.87 -7.65% 1.70 22.400 24.6 579 59
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 4:27 AM ET