109.18 Down -0.55 -0.50%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
85.000 126.2.UTX4GPC085000 NA NA NA NA 23.750 24.65 NA NA
90.000 126.2.UTX4GPC090000 NA NA NA NA 18.800 19.65 NA NA
95.000 126.2.UTX4GPC095000 NA NA NA NA 13.900 14.65 NA NA
100.000 126.2.UTX4GPC100000 10.70 +10.70 NA 1.12 8.950 10.3 48 8
101.000 126.2.UTX4GPC101000 NA NA NA NA 7.900 9.25 NA NA
102.000 126.2.UTX4GPC102000 NA NA NA NA 6.700 8.25 NA NA
103.000 126.2.UTX4GPC103000 NA NA NA NA 6.150 7.25 NA NA
104.000 126.2.UTX4GPC104000 NA NA NA NA 5.150 6.25 NA NA
105.000 126.2.UTX4GPC105000 NA NA NA NA 4.100 5.25 NA NA
106.000 126.2.UTX4GPC106000 NA NA NA NA 3.100 4.25 NA NA
107.000 126.2.UTX4GPC107000 NA NA NA NA 2.210 3.25 NA NA
108.000 126.2.UTX4GPC108000 NA NA NA NA 1.210 1.7 NA NA
109.000 126.2.UTX4GPC109000 0.65 -0.65 -50.00% 0.43 0.540 0.61 3 156
110.000 126.2.UTX4GPC110000 0.12 -0.27 -69.23% 0.12 0.080 0.12 174 691
111.000 126.2.UTX4GPC111000 0.10 -0.01 -9.09% 0.13 0.010 0.13 5 236
112.000 126.2.UTX4GPC112000 0.01 -0.10 -90.91% 0.1 NA 0.1 9 188
113.000 126.2.UTX4GPC113000 0.06 -0.01 -14.29% 0.05 0.010 0.05 6 1,052
114.000 126.2.UTX4GPC114000 0.01 -0.01 -50.00% 0.09 NA 0.09 11 1,072
115.000 126.2.UTX4GPC115000 0.02 -0.32 -94.12% 0.05 NA 0.05 29 645
116.000 126.2.UTX4GPC116000 0.02 -0.01 -33.33% 0.08 NA 0.08 6 617
117.000 126.2.UTX4GPC117000 0.02 -0.01 -33.33% 0.05 NA 0.05 2 167
118.000 126.2.UTX4GPC118000 0.05 +0.03 +150.00% 0.05 NA 0.05 6 217
119.000 126.2.UTX4GPC119000 0.04 -0.12 -75.00% 0.05 NA 0.05 1 140
120.000 126.2.UTX4GPC120000 0.09 +0.07 +350.00% 0.08 NA 0.08 3 123
121.000 126.2.UTX4GPC121000 0.04 -0.69 -94.52% 0.08 NA 0.08 6 16
122.000 126.2.UTX4GPC122000 0.07 -0.05 -41.67% 0.08 NA 0.08 1 57
123.000 126.2.UTX4GPC123000 0.61 +0.61 NA 0.08 NA 0.08 11 11
124.000 126.2.UTX4GPC124000 0.35 +0.35 NA 0.08 NA 0.08 7 7
125.000 126.2.UTX4GPC125000 0.02 -0.01 -33.33% 0.08 NA 0.08 2 21
126.000 126.2.UTX4GPC126000 NA NA NA NA NA 0.08 1 1
127.000 126.2.UTX4GPC127000 0.03 +0.03 NA 0.08 NA 0.08 1 1
128.000 126.2.UTX4GPC128000 NA NA NA NA NA 0.08 NA NA
129.000 126.2.UTX4GPC129000 NA NA NA NA NA 0.08 NA NA
130.000 126.2.UTX4GPC130000 NA NA NA NA NA 0.08 NA 1
131.000 126.2.UTX4GPC131000 NA NA NA NA NA 0.08 NA NA
132.000 126.2.UTX4GPC132000 NA NA NA NA NA 0.08 NA NA
133.000 126.2.UTX4GPC133000 NA NA NA NA NA 0.08 NA NA
135.000 126.2.UTX4GPC135000 NA NA NA NA NA 0.08 NA NA
140.000 126.2.UTX4GPC140000 NA NA NA NA NA 0.08 NA NA
145.000 126.2.UTX4GPC145000 NA NA NA NA NA 0.08 NA NA
150.000 126.2.UTX4GPC150000 NA NA NA NA NA 0.08 NA NA
155.000 126.2.UTX4GPC155000 NA NA NA NA NA 0.08 NA NA
JULY 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
85.000 126.2.UTX4SPC085000 NA NA NA NA NA 0.08 NA NA
90.000 126.2.UTX4SPC090000 NA NA NA NA NA 0.08 NA NA
95.000 126.2.UTX4SPC095000 NA NA NA NA NA 0.08 NA NA
100.000 126.2.UTX4SPC100000 NA NA NA NA NA 0.08 NA NA
101.000 126.2.UTX4SPC101000 NA NA NA NA NA 0.08 NA NA
102.000 126.2.UTX4SPC102000 0.10 -0.06 -37.50% 0.05 NA 0.05 5 5
103.000 126.2.UTX4SPC103000 NA NA NA NA NA 0.08 NA NA
104.000 126.2.UTX4SPC104000 NA NA NA NA NA 0.09 NA NA
105.000 126.2.UTX4SPC105000 0.04 unch unch 0.03 NA 0.03 61 96
106.000 126.2.UTX4SPC106000 0.07 +0.02 +40.00% 0.07 NA 0.07 2 23
107.000 126.2.UTX4SPC107000 0.13 +0.05 +62.50% 0.08 NA 0.08 12 12
108.000 126.2.UTX4SPC108000 0.05 +0.04 +400.00% 0.08 0.050 0.08 100 171
109.000 126.2.UTX4SPC109000 0.26 -0.02 -7.14% 0.26 0.210 0.26 55 1,206
110.000 126.2.UTX4SPC110000 0.76 +0.19 +33.33% 0.12 0.810 0.94 13 1,429
111.000 126.2.UTX4SPC111000 0.66 +0.22 +50.00% 0.03 1.150 1.85 166 306
112.000 126.2.UTX4SPC112000 2.15 +0.98 +83.76% 0.05 2.220 2.87 20 1,201
113.000 126.2.UTX4SPC113000 3.50 +0.70 +25.00% 0.08 3.350 3.9 7 401
114.000 126.2.UTX4SPC114000 4.70 +3.04 +183.13% 0.03 4.100 4.85 1 71
115.000 126.2.UTX4SPC115000 4.10 +1.75 +74.47% 0.13 4.750 5.95 20 92
116.000 126.2.UTX4SPC116000 3.29 +0.28 +9.30% 0.28 6.000 7.1 111 133
117.000 126.2.UTX4SPC117000 4.06 +1.33 +48.72% 0.48 6.750 8.3 10 53
118.000 126.2.UTX4SPC118000 2.35 -2.20 -48.35% 0.48 7.750 9.3 35 83
119.000 126.2.UTX4SPC119000 2.97 +0.66 +28.57% 0.78 8.500 10.6 2 23
120.000 126.2.UTX4SPC120000 2.63 -0.42 -13.77% 0.78 9.500 11.6 24 12
121.000 126.2.UTX4SPC121000 3.80 +0.45 +13.43% 0.78 10.700 12.6 20 24
122.000 126.2.UTX4SPC122000 NA NA NA NA 11.700 13.6 NA NA
123.000 126.2.UTX4SPC123000 NA NA NA NA 12.700 14.6 NA NA
124.000 126.2.UTX4SPC124000 NA NA NA NA 13.700 15.15 NA NA
125.000 126.2.UTX4SPC125000 NA NA NA NA 14.700 16.15 NA NA
126.000 126.2.UTX4SPC126000 NA NA NA NA 14.800 16.75 NA NA
127.000 126.2.UTX4SPC127000 NA NA NA NA 15.800 19.2 NA NA
128.000 126.2.UTX4SPC128000 NA NA NA NA 16.750 20.45 NA NA
129.000 126.2.UTX4SPC129000 NA NA NA NA 17.750 21.5 NA NA
130.000 126.2.UTX4SPC130000 NA NA NA NA 18.750 22.45 NA NA
131.000 126.2.UTX4SPC131000 NA NA NA NA 19.800 23.15 NA NA
132.000 126.2.UTX4SPC132000 NA NA NA NA 20.800 24.1 NA NA
133.000 126.2.UTX4SPC133000 NA NA NA NA 22.050 24.1 NA NA
135.000 126.2.UTX4SPC135000 NA NA NA NA 23.800 27.1 NA NA
140.000 126.2.UTX4SPC140000 NA NA NA NA 29.050 31.1 NA NA
145.000 126.2.UTX4SPC145000 NA NA NA NA 34.050 36.1 NA NA
150.000 126.2.UTX4SPC150000 NA NA NA NA 38.300 42.45 NA NA
155.000 126.2.UTX4SPC155000 NA NA NA NA 43.750 47.45 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 1:49 PM ET