37.79Up+0.21+0.56%Today's Close  |  37.79 unch unch After hours
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
23.000 126.2.HIG4IKC023000 NA NA NA NA 14.650 15.05 NA NA
24.000 126.2.HIG4IKC024000 NA NA NA NA 13.400 14.2 NA NA
25.000 126.2.HIG4IKC025000 NA NA NA NA 12.400 13.3 NA 30
26.000 126.2.HIG4IKC026000 11.95 +11.95 NA 0.31 11.650 12.1 1 1
27.000 126.2.HIG4IKC027000 NA NA NA NA 10.400 11.3 NA 8
27.500 126.2.HIG4IKC027500 NA NA NA NA 9.900 10.7 NA NA
28.000 126.2.HIG4IKC028000 9.25 +0.76 +8.95% 0.16 9.650 9.95 60 73
28.500 126.2.HIG4IKC028500 NA NA NA NA 9.150 9.6 NA NA
29.000 126.2.HIG4IKC029000 6.94 +6.94 NA 0.31 8.650 9.1 4 38
29.500 126.2.HIG4IKC029500 NA NA NA NA 8.150 8.6 NA NA
30.000 126.2.HIG4IKC030000 7.15 -0.10 -1.38% 0.26 7.650 8.05 10 10
30.500 126.2.HIG4IKC030500 NA NA NA NA 7.150 7.55 NA NA
31.000 126.2.HIG4IKC031000 6.25 +1.48 +31.03% 0.26 6.650 7.05 120 147
31.500 126.2.HIG4IKC031500 NA NA NA NA 6.150 6.55 NA NA
32.000 126.2.HIG4IKC032000 5.60 +0.30 +5.66% 0.26 5.650 6.05 10 12
32.500 126.2.HIG4IKC032500 NA NA NA NA 5.150 5.55 NA NA
33.000 126.2.HIG4IKC033000 4.60 +0.55 +13.58% 0.26 4.650 5.05 6 15
33.500 126.2.HIG4IKC033500 NA NA NA NA 4.150 4.55 NA NA
34.000 126.2.HIG4IKC034000 2.98 -0.20 -6.29% 0.31 3.650 4.1 1 101
34.500 126.2.HIG4IKC034500 2.71 +0.23 +9.27% 0.11 3.150 3.4 34 84
35.000 126.2.HIG4IKC035000 2.85 +0.32 +12.65% 0.21 2.780 3 21 319
35.500 126.2.HIG4IKC035500 1.14 +0.34 +42.50% 0.27 2.140 2.56 6 175
36.000 126.2.HIG4IKC036000 1.93 +0.53 +37.86% 0.06 1.770 1.85 99 1,375
36.500 126.2.HIG4IKC036500 1.39 +0.52 +59.77% 0.19 1.290 1.48 10 327
37.000 126.2.HIG4IKC037000 0.82 +0.21 +34.43% 0.07 0.800 0.86 543 3,627
37.500 126.2.HIG4IKC037500 0.38 +0.22 +137.50% 0.13 0.300 0.42 10 880
38.000 126.2.HIG4IKC038000 0.07 +0.05 +250.00% 0.05 0.020 0.05 192 1,219
38.500 126.2.HIG4IKC038500 0.10 +0.10 NA 0.05 NA 0.05 34 34
39.000 126.2.HIG4IKC039000 0.02 -0.03 -60.00% 0.04 NA 0.04 5 589
39.500 126.2.HIG4IKC039500 NA NA NA NA NA 0.04 NA NA
40.000 126.2.HIG4IKC040000 0.05 +0.05 NA 0.03 NA 0.03 2 1,831
40.500 126.2.HIG4IKC040500 NA NA NA NA NA 0.03 NA NA
41.000 126.2.HIG4IKC041000 NA NA NA NA NA 0.03 NA 46
41.500 126.2.HIG4IKC041500 NA NA NA NA NA 0.03 NA NA
42.000 126.2.HIG4IKC042000 NA NA NA NA NA 0.03 NA 18
42.500 126.2.HIG4IKC042500 NA NA NA NA NA 0.03 NA NA
43.000 126.2.HIG4IKC043000 NA NA NA NA NA 0.03 NA 39
43.500 126.2.HIG4IKC043500 NA NA NA NA NA 0.03 NA NA
44.000 126.2.HIG4IKC044000 NA NA NA NA NA 0.03 NA 13
44.500 126.2.HIG4IKC044500 NA NA NA NA NA 0.03 NA NA
45.000 126.2.HIG4IKC045000 NA NA NA NA NA 0.03 NA NA
45.500 126.2.HIG4IKC045500 NA NA NA NA NA 0.03 NA NA
46.000 126.2.HIG4IKC046000 NA NA NA NA NA 0.03 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
23.000 126.2.HIG4UKC023000 NA NA NA NA NA 0.03 NA 104
24.000 126.2.HIG4UKC024000 NA NA NA NA NA 0.03 NA 39
25.000 126.2.HIG4UKC025000 NA NA NA NA NA 0.03 NA 26
26.000 126.2.HIG4UKC026000 NA NA NA NA NA 0.03 NA 54
27.000 126.2.HIG4UKC027000 0.03 +0.03 NA 0.03 NA 0.03 60 195
27.500 126.2.HIG4UKC027500 NA NA NA NA NA 0.03 NA NA
28.000 126.2.HIG4UKC028000 0.01 -0.01 -50.00% 0.03 NA 0.03 56 378
28.500 126.2.HIG4UKC028500 NA NA NA NA NA 0.03 NA NA
29.000 126.2.HIG4UKC029000 0.05 -0.05 -50.00% 0.03 NA 0.03 101 123
29.500 126.2.HIG4UKC029500 0.02 +0.02 NA 0.03 NA 0.03 1 1
30.000 126.2.HIG4UKC030000 0.05 -0.06 -54.55% 0.03 NA 0.03 2 327
30.500 126.2.HIG4UKC030500 NA NA NA NA NA 0.03 NA NA
31.000 126.2.HIG4UKC031000 0.01 -0.04 -80.00% 0.03 NA 0.03 60 464
31.500 126.2.HIG4UKC031500 NA NA NA NA NA 0.03 NA NA
32.000 126.2.HIG4UKC032000 0.06 +0.01 +20.00% 0.03 NA 0.03 3,301 5,209
32.500 126.2.HIG4UKC032500 0.01 -0.07 -87.50% 0.01 NA 0.01 121 215
33.000 126.2.HIG4UKC033000 0.05 -0.01 -16.67% 0.03 NA 0.03 40 1,156
33.500 126.2.HIG4UKC033500 0.01 -0.17 -94.44% 0.03 NA 0.03 30 40
34.000 126.2.HIG4UKC034000 0.05 +0.02 +66.67% 0.03 NA 0.03 5 18,243
34.500 126.2.HIG4UKC034500 0.25 +0.25 NA 0.03 NA 0.03 52 52
35.000 126.2.HIG4UKC035000 0.10 -0.01 -9.09% 0.04 NA 0.04 20 5,700
35.500 126.2.HIG4UKC035500 0.14 unch unch 0.06 NA 0.06 23 88
36.000 126.2.HIG4UKC036000 0.03 -0.17 -85.00% 0.06 NA 0.06 5 2,802
36.500 126.2.HIG4UKC036500 0.02 -0.08 -80.00% 0.06 NA 0.06 20 239
37.000 126.2.HIG4UKC037000 0.02 -0.23 -92.00% 0.06 NA 0.06 14 855
37.500 126.2.HIG4UKC037500 0.28 -0.31 -52.54% 0.04 0.010 0.04 95 322
38.000 126.2.HIG4UKC038000 0.16 -0.95 -85.59% 0.05 0.160 0.26 17 148
38.500 126.2.HIG4UKC038500 1.49 +1.49 NA 0.00 0.460 0.71 6 6
39.000 126.2.HIG4UKC039000 4.75 +4.75 NA 0.03 0.940 1.24 4 28
39.500 126.2.HIG4UKC039500 NA NA NA NA 1.440 1.76 NA NA
40.000 126.2.HIG4UKC040000 NA NA NA NA 1.930 2.23 NA 173
40.500 126.2.HIG4UKC040500 NA NA NA NA 2.420 2.73 NA NA
41.000 126.2.HIG4UKC041000 6.55 +6.55 NA 0.04 2.890 3.25 12 12
41.500 126.2.HIG4UKC041500 NA NA NA NA 3.400 3.75 NA NA
42.000 126.2.HIG4UKC042000 7.75 +7.75 NA 0.04 3.900 4.25 12 33
42.500 126.2.HIG4UKC042500 NA NA NA NA 4.400 4.75 NA NA
43.000 126.2.HIG4UKC043000 NA NA NA NA 4.900 5.25 NA 2
43.500 126.2.HIG4UKC043500 NA NA NA NA 5.400 5.75 NA NA
44.000 126.2.HIG4UKC044000 9.55 +9.55 NA 0.04 5.900 6.25 5 5
44.500 126.2.HIG4UKC044500 NA NA NA NA 6.400 6.75 NA NA
45.000 126.2.HIG4UKC045000 10.65 +10.65 NA 0.04 6.900 7.25 18 18
45.500 126.2.HIG4UKC045500 NA NA NA NA 7.350 7.75 NA NA
46.000 126.2.HIG4UKC046000 NA NA NA NA 7.900 8.35 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 5:45 PM ET