107.98Down-1.13-1.04%Today's Close  |  107.89 -0.09 -0.08% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 5, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
80.000 126.2.UTX4I5C080000 NA NA NA NA 27.600 28.15 NA NA
85.000 126.2.UTX4I5C085000 NA NA NA NA 21.400 23.25 NA NA
90.000 126.2.UTX4I5C090000 NA NA NA NA 16.700 18.15 NA NA
95.000 126.2.UTX4I5C095000 NA NA NA NA 12.500 13.3 NA NA
96.000 126.2.UTX4I5C096000 NA NA NA NA 11.500 12.3 NA NA
97.000 126.2.UTX4I5C097000 NA NA NA NA 10.500 11.3 NA NA
98.000 126.2.UTX4I5C098000 NA NA NA NA 9.550 10.3 NA NA
99.000 126.2.UTX4I5C099000 NA NA NA NA 8.550 9.3 NA NA
100.000 126.2.UTX4I5C100000 7.50 +1.25 +20.00% 0.32 7.700 8.3 70 100
101.000 126.2.UTX4I5C101000 6.40 +6.40 NA 0.32 6.700 7.3 46 46
102.000 126.2.UTX4I5C102000 7.05 +0.55 +8.46% 0.32 5.700 6.3 2 58
103.000 126.2.UTX4I5C103000 5.70 +2.30 +67.65% 0.22 4.700 5.2 166 200
104.000 126.2.UTX4I5C104000 6.10 +1.04 +20.55% 0.22 3.750 4.2 5 78
105.000 126.2.UTX4I5C105000 5.25 +2.10 +66.67% 0.22 2.880 3.2 70 138
106.000 126.2.UTX4I5C106000 2.04 -1.61 -44.11% 0.29 2.120 2.27 20 52
107.000 126.2.UTX4I5C107000 1.34 -1.66 -55.33% 0.44 1.300 1.42 6 133
108.000 126.2.UTX4I5C108000 0.66 -0.83 -55.70% 0.69 0.650 0.69 222 108
109.000 126.2.UTX4I5C109000 0.27 -0.49 -64.47% 0.28 0.240 0.28 122 87
110.000 126.2.UTX4I5C110000 0.10 -0.22 -68.75% 0.11 0.070 0.11 10 84
111.000 126.2.UTX4I5C111000 0.07 -0.04 -36.36% 0.05 0.010 0.05 6 313
112.000 126.2.UTX4I5C112000 0.11 -0.13 -54.17% 0.04 NA 0.04 3 157
113.000 126.2.UTX4I5C113000 0.03 -0.08 -72.73% 0.03 NA 0.03 2 7
114.000 126.2.UTX4I5C114000 0.04 +0.04 NA 0.03 NA 0.03 5 5
115.000 126.2.UTX4I5C115000 NA NA NA NA NA 0.03 NA 20
116.000 126.2.UTX4I5C116000 NA NA NA NA NA 0.03 NA NA
117.000 126.2.UTX4I5C117000 NA NA NA NA NA 0.03 NA NA
118.000 126.2.UTX4I5C118000 NA NA NA NA NA 0.03 NA NA
119.000 126.2.UTX4I5C119000 NA NA NA NA NA 0.03 NA NA
120.000 126.2.UTX4I5C120000 0.05 +0.05 NA 0.03 NA 0.03 1 1
121.000 126.2.UTX4I5C121000 NA NA NA NA NA 0.03 NA NA
122.000 126.2.UTX4I5C122000 NA NA NA NA NA 0.03 NA NA
123.000 126.2.UTX4I5C123000 0.03 +0.03 NA 0.03 NA 0.03 1 1
124.000 126.2.UTX4I5C124000 0.03 +0.03 NA 0.03 NA 0.03 1 1
125.000 126.2.UTX4I5C125000 0.03 +0.03 NA 0.03 NA 0.03 1 1
126.000 126.2.UTX4I5C126000 0.03 +0.03 NA 0.03 NA 0.03 1 1
127.000 126.2.UTX4I5C127000 NA NA NA NA NA 0.03 NA NA
128.000 126.2.UTX4I5C128000 NA NA NA NA NA 0.03 NA NA
130.000 126.2.UTX4I5C130000 NA NA NA NA NA 0.02 NA NA
135.000 126.2.UTX4I5C135000 NA NA NA NA NA 0.02 NA NA
140.000 126.2.UTX4I5C140000 NA NA NA NA NA 0.02 NA NA
145.000 126.2.UTX4I5C145000 NA NA NA NA NA 0.02 NA NA
150.000 126.2.UTX4I5C150000 NA NA NA NA NA 0.02 NA NA
SEPTEMBER 5, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
80.000 126.2.UTX4U5C080000 NA NA NA NA NA 0.02 NA NA
85.000 126.2.UTX4U5C085000 NA NA NA NA NA 0.02 NA NA
90.000 126.2.UTX4U5C090000 NA NA NA NA NA 0.02 NA NA
95.000 126.2.UTX4U5C095000 NA NA NA NA NA 0.03 NA NA
96.000 126.2.UTX4U5C096000 NA NA NA NA NA 0.04 NA NA
97.000 126.2.UTX4U5C097000 0.44 +0.44 NA 0.02 NA 0.02 1 162
98.000 126.2.UTX4U5C098000 0.30 -0.11 -26.83% 0.05 NA 0.05 4 4
99.000 126.2.UTX4U5C099000 0.19 -0.17 -47.22% 0.04 NA 0.04 43 48
100.000 126.2.UTX4U5C100000 0.32 -0.18 -36.00% 0.05 NA 0.05 20 33
101.000 126.2.UTX4U5C101000 0.03 -0.78 -96.30% 0.06 NA 0.06 10 3
102.000 126.2.UTX4U5C102000 0.05 -0.48 -90.57% 0.07 0.020 0.07 12 21
103.000 126.2.UTX4U5C103000 0.03 -0.06 -66.67% 0.09 0.030 0.09 2 69
104.000 126.2.UTX4U5C104000 0.83 -1.17 -58.50% 0.09 0.050 0.09 89 133
105.000 126.2.UTX4U5C105000 0.11 +0.03 +37.50% 0.13 0.030 0.13 10 103
106.000 126.2.UTX4U5C106000 0.16 +0.04 +33.33% 0.17 0.130 0.17 33 42
107.000 126.2.UTX4U5C107000 0.40 +0.17 +73.91% 0.33 0.310 0.33 46 80
108.000 126.2.UTX4U5C108000 0.64 +0.28 +77.78% 0.65 0.630 0.67 84 140
109.000 126.2.UTX4U5C109000 1.32 +0.68 +106.25% 0.27 1.210 1.29 20 90
110.000 126.2.UTX4U5C110000 2.09 +0.70 +50.36% 0.34 1.970 2.36 8 42
111.000 126.2.UTX4U5C111000 1.57 -0.53 -25.24% 0.33 2.810 3.35 4 61
112.000 126.2.UTX4U5C112000 2.53 +0.08 +3.27% 0.33 3.750 4.35 20 21
113.000 126.2.UTX4U5C113000 6.68 +6.68 NA 0.33 4.750 5.35 3 22
114.000 126.2.UTX4U5C114000 NA NA NA NA 5.750 6.35 NA NA
115.000 126.2.UTX4U5C115000 NA NA NA NA 6.750 7.35 NA NA
116.000 126.2.UTX4U5C116000 NA NA NA NA 7.750 8.35 NA NA
117.000 126.2.UTX4U5C117000 NA NA NA NA 8.750 9.35 NA NA
118.000 126.2.UTX4U5C118000 NA NA NA NA 9.750 10.5 NA NA
119.000 126.2.UTX4U5C119000 NA NA NA NA 10.750 11.5 NA NA
120.000 126.2.UTX4U5C120000 NA NA NA NA 11.750 12.5 NA NA
121.000 126.2.UTX4U5C121000 NA NA NA NA 12.750 13.5 NA NA
122.000 126.2.UTX4U5C122000 NA NA NA NA 13.750 14.5 NA NA
123.000 126.2.UTX4U5C123000 NA NA NA NA 14.750 15.35 NA NA
124.000 126.2.UTX4U5C124000 NA NA NA NA 15.750 16.35 NA NA
125.000 126.2.UTX4U5C125000 NA NA NA NA 15.500 18.75 NA NA
126.000 126.2.UTX4U5C126000 NA NA NA NA 16.350 19.65 NA NA
127.000 126.2.UTX4U5C127000 NA NA NA NA 16.850 20.85 NA NA
128.000 126.2.UTX4U5C128000 NA NA NA NA 18.350 21.65 NA NA
130.000 126.2.UTX4U5C130000 NA NA NA NA 20.350 23.6 NA NA
135.000 126.2.UTX4U5C135000 NA NA NA NA 24.850 28.6 NA NA
140.000 126.2.UTX4U5C140000 NA NA NA NA 29.950 33.35 NA NA
145.000 126.2.UTX4U5C145000 NA NA NA NA 34.950 38.65 NA NA
150.000 126.2.UTX4U5C150000 NA NA NA NA 39.950 43.65 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 2:24 PM ET