106.93 Down -1.44 -1.33%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 26, 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.UTX4IQC080000 NA NA NA NA 26.750 27.35 NA NA
85.000 126.2.UTX4IQC085000 NA NA NA NA 21.300 22.6 NA NA
89.000 126.2.UTX4IQC089000 NA NA NA NA 17.300 18.45 NA NA
90.000 126.2.UTX4IQC090000 18.65 +18.65 NA 0.42 16.850 17.35 10 10
91.000 126.2.UTX4IQC091000 NA NA NA NA 15.300 16.6 NA NA
92.000 126.2.UTX4IQC092000 NA NA NA NA 14.800 15.3 NA NA
93.000 126.2.UTX4IQC093000 NA NA NA NA 13.800 14.3 NA NA
94.000 126.2.UTX4IQC094000 NA NA NA NA 12.800 13.3 NA NA
95.000 126.2.UTX4IQC095000 NA NA NA NA 11.800 12.3 NA NA
96.000 126.2.UTX4IQC096000 NA NA NA NA 10.800 11.3 NA NA
97.000 126.2.UTX4IQC097000 9.05 +9.05 NA 0.37 9.850 10.3 10 10
98.000 126.2.UTX4IQC098000 NA NA NA NA 8.750 9.5 NA NA
99.000 126.2.UTX4IQC099000 NA NA NA NA 7.850 8.45 NA 1
100.000 126.2.UTX4IQC100000 10.30 +0.75 +7.85% 0.52 6.850 7.45 32 26
101.000 126.2.UTX4IQC101000 NA NA NA NA 5.900 6.45 NA NA
102.000 126.2.UTX4IQC102000 8.35 +3.55 +73.96% 0.52 4.900 5.45 42 90
103.000 126.2.UTX4IQC103000 5.85 +2.35 +67.14% 0.52 3.900 4.45 16 76
104.000 126.2.UTX4IQC104000 6.20 +2.85 +85.07% 0.52 2.930 3.45 4 4
105.000 126.2.UTX4IQC105000 3.60 -0.05 -1.37% 0.49 2.040 2.42 6 34
106.000 126.2.UTX4IQC106000 1.30 -2.00 -60.61% 0.40 1.260 1.33 8 84
107.000 126.2.UTX4IQC107000 0.66 -1.14 -63.33% 0.67 0.630 0.67 15 88
108.000 126.2.UTX4IQC108000 0.33 -0.63 -65.63% 0.26 0.230 0.26 14 107
109.000 126.2.UTX4IQC109000 0.11 -0.39 -78.00% 0.14 0.070 0.14 1 437
110.000 126.2.UTX4IQC110000 0.04 -0.12 -75.00% 0.1 0.050 0.1 2 458
111.000 126.2.UTX4IQC111000 0.10 -0.08 -44.44% 0.12 NA 0.12 5 149
112.000 126.2.UTX4IQC112000 0.05 -0.01 -16.67% 0.1 NA 0.1 9 88
113.000 126.2.UTX4IQC113000 0.20 -0.30 -60.00% 0.09 NA 0.09 12 21
114.000 126.2.UTX4IQC114000 0.01 -0.11 -91.67% 0.09 NA 0.09 5 5
115.000 126.2.UTX4IQC115000 NA NA NA NA NA 0.14 20 10
116.000 126.2.UTX4IQC116000 NA NA NA NA NA 0.09 NA NA
117.000 126.2.UTX4IQC117000 NA NA NA NA NA 0.08 NA NA
118.000 126.2.UTX4IQC118000 NA NA NA NA NA 0.08 NA NA
119.000 126.2.UTX4IQC119000 0.03 +0.03 NA 0.09 NA 0.09 32 32
120.000 126.2.UTX4IQC120000 NA NA NA NA NA 0.08 NA NA
121.000 126.2.UTX4IQC121000 NA NA NA NA NA 0.08 NA NA
122.000 126.2.UTX4IQC122000 NA NA NA NA NA 0.08 NA NA
123.000 126.2.UTX4IQC123000 NA NA NA NA NA 0.08 NA NA
124.000 126.2.UTX4IQC124000 NA NA NA NA NA 0.08 NA NA
125.000 126.2.UTX4IQC125000 NA NA NA NA NA 0.08 NA NA
126.000 126.2.UTX4IQC126000 NA NA NA NA NA 0.08 NA NA
127.000 126.2.UTX4IQC127000 NA NA NA NA NA 0.08 NA NA
128.000 126.2.UTX4IQC128000 NA NA NA NA NA 0.08 NA NA
130.000 126.2.UTX4IQC130000 NA NA NA NA NA 0.08 NA NA
135.000 126.2.UTX4IQC135000 NA NA NA NA NA 0.08 NA NA
140.000 126.2.UTX4IQC140000 NA NA NA NA NA 0.08 NA NA
145.000 126.2.UTX4IQC145000 NA NA NA NA NA 0.08 NA NA
150.000 126.2.UTX4IQC150000 NA NA NA NA NA 0.08 NA NA
SEPTEMBER 26, 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.UTX4UQC080000 NA NA NA NA NA 0.08 NA NA
85.000 126.2.UTX4UQC085000 NA NA NA NA NA 0.08 NA NA
89.000 126.2.UTX4UQC089000 NA NA NA NA NA 0.08 NA NA
90.000 126.2.UTX4UQC090000 NA NA NA NA NA 0.08 NA NA
91.000 126.2.UTX4UQC091000 0.11 +0.11 NA 0.14 NA 0.14 2 2
92.000 126.2.UTX4UQC092000 0.13 +0.13 NA 0.08 NA 0.08 1 1
93.000 126.2.UTX4UQC093000 0.16 +0.16 NA 0.08 NA 0.08 20 35
94.000 126.2.UTX4UQC094000 NA NA NA NA NA 0.08 NA 18
95.000 126.2.UTX4UQC095000 0.07 -0.16 -69.57% 0.08 NA 0.08 1 26
96.000 126.2.UTX4UQC096000 0.05 -0.22 -81.48% 0.1 NA 0.1 4 19
97.000 126.2.UTX4UQC097000 0.11 -0.16 -59.26% 0.08 NA 0.08 10 10
98.000 126.2.UTX4UQC098000 0.12 -0.27 -69.23% 0.09 NA 0.09 2 14
99.000 126.2.UTX4UQC099000 0.15 -0.19 -55.88% 0.14 NA 0.14 3 3
100.000 126.2.UTX4UQC100000 0.02 -0.04 -66.67% 0.09 NA 0.09 1 27
101.000 126.2.UTX4UQC101000 NA NA NA NA 0.010 0.09 NA NA
102.000 126.2.UTX4UQC102000 0.28 +0.03 +12.00% 0.13 0.010 0.13 4 13
103.000 126.2.UTX4UQC103000 0.24 -1.05 -81.40% 0.11 0.010 0.11 1 45
104.000 126.2.UTX4UQC104000 0.06 -0.33 -84.62% 0.1 0.010 0.1 27 103
105.000 126.2.UTX4UQC105000 0.12 +0.07 +140.00% 0.18 0.150 0.18 5 225
106.000 126.2.UTX4UQC106000 0.26 -0.17 -39.53% 0.36 0.320 0.36 5 8
107.000 126.2.UTX4UQC107000 0.53 +0.29 +120.83% 0.67 0.690 0.74 254 75
108.000 126.2.UTX4UQC108000 1.05 +0.54 +105.88% 0.31 1.190 1.38 197 117
109.000 126.2.UTX4UQC109000 0.97 -0.01 -1.02% 0.13 1.440 2.2 17 244
110.000 126.2.UTX4UQC110000 2.30 +0.69 +42.86% 0.08 2.210 3.15 11 172
111.000 126.2.UTX4UQC111000 2.79 -0.08 -2.79% 0.08 3.100 4.15 21 119
112.000 126.2.UTX4UQC112000 3.65 +0.32 +9.61% 0.08 4.100 5.15 60 77
113.000 126.2.UTX4UQC113000 4.83 +0.53 +12.33% 0.08 5.050 6.15 3 12
114.000 126.2.UTX4UQC114000 5.80 +5.80 NA 0.08 6.050 7.15 10 10
115.000 126.2.UTX4UQC115000 NA NA NA NA 7.050 8.15 NA NA
116.000 126.2.UTX4UQC116000 NA NA NA NA 8.050 9.15 NA NA
117.000 126.2.UTX4UQC117000 NA NA NA NA 9.050 10.15 NA NA
118.000 126.2.UTX4UQC118000 NA NA NA NA 10.050 11.15 NA NA
119.000 126.2.UTX4UQC119000 NA NA NA NA 11.050 12.15 NA NA
120.000 126.2.UTX4UQC120000 NA NA NA NA 11.900 13.3 NA NA
121.000 126.2.UTX4UQC121000 NA NA NA NA 13.050 14.15 NA NA
122.000 126.2.UTX4UQC122000 NA NA NA NA 13.900 15.3 NA NA
123.000 126.2.UTX4UQC123000 NA NA NA NA 15.050 16.15 NA NA
124.000 126.2.UTX4UQC124000 NA NA NA NA 15.900 17.3 NA NA
125.000 126.2.UTX4UQC125000 NA NA NA NA 15.600 18.7 NA NA
126.000 126.2.UTX4UQC126000 NA NA NA NA 17.000 19.2 NA NA
127.000 126.2.UTX4UQC127000 NA NA NA NA 18.050 20.2 NA NA
128.000 126.2.UTX4UQC128000 NA NA NA NA 19.000 21.6 NA NA
130.000 126.2.UTX4UQC130000 NA NA NA NA 20.750 24.5 NA NA
135.000 126.2.UTX4UQC135000 NA NA NA NA 25.600 28.7 NA NA
140.000 126.2.UTX4UQC140000 NA NA NA NA 30.600 33.7 NA NA
145.000 126.2.UTX4UQC145000 NA NA NA NA 35.600 38.7 NA NA
150.000 126.2.UTX4UQC150000 NA NA NA NA 40.600 43.7 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 2:19 PM ET