64.41Down-0.20-0.31%Today's Close  |  64.41 unch unch After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
MAY 17, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
40.000 126.2.VMC4EHC040000 18.20 -1.30 -6.67% 0.89 23.800 25.3 4 16
45.000 126.2.VMC4EHC045000 19.84 -2.85 -12.56% 0.89 18.600 20.3 2 1
50.000 126.2.VMC4EHC050000 19.00 +3.20 +20.25% 0.89 13.800 15.3 1 108
55.000 126.2.VMC4EHC055000 11.00 -2.80 -20.29% 1.39 8.600 10.8 1 130
57.500 126.2.VMC4EHC057500 NA NA NA NA 6.400 8 NA NA
60.000 126.2.VMC4EHC060000 5.77 -2.63 -31.31% 1.39 4.900 5.8 10 2,753
62.500 126.2.VMC4EHC062500 3.18 -0.32 -9.14% 1.69 3.200 3.6 6 19
65.000 126.2.VMC4EHC065000 2.35 +0.05 +2.17% 2.05 1.750 2.05 32 1,194
67.500 126.2.VMC4EHC067500 0.90 -0.50 -35.71% 1 0.900 1 3 103
70.000 126.2.VMC4EHC070000 0.60 unch unch 0.55 0.350 0.55 8 747
72.500 126.2.VMC4EHC072500 NA NA NA NA NA 0.3 NA NA
75.000 126.2.VMC4EHC075000 0.10 -0.40 -80.00% 0.25 NA 0.25 5 226
80.000 126.2.VMC4EHC080000 0.45 -0.05 -10.00% 0.1 NA 0.1 5 15
MAY 17, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
40.000 126.2.VMC4QHC040000 0.05 unch unch 0.1 NA 0.1 39 73
45.000 126.2.VMC4QHC045000 0.17 +0.02 +13.33% 0.1 NA 0.1 10 119
50.000 126.2.VMC4QHC050000 0.05 -0.10 -66.67% 0.15 NA 0.15 5 232
55.000 126.2.VMC4QHC055000 0.57 -0.18 -24.00% 0.6 NA 0.6 5 208
57.500 126.2.VMC4QHC057500 NA NA NA NA 0.200 0.5 NA NA
60.000 126.2.VMC4QHC060000 0.60 unch unch 0.75 0.550 0.75 13 763
62.500 126.2.VMC4QHC062500 2.10 +0.10 +5.00% 1.4 1.200 1.4 3 77
65.000 126.2.VMC4QHC065000 1.85 -0.50 -21.28% 1.91 2.250 2.5 31 517
67.500 126.2.VMC4QHC067500 3.75 -1.05 -21.88% 1.01 3.800 4.1 6 34
70.000 126.2.VMC4QHC070000 5.79 -1.37 -19.13% 1.01 4.900 6.6 3 533
72.500 126.2.VMC4QHC072500 NA NA NA NA 7.100 9.3 NA NA
75.000 126.2.VMC4QHC075000 10.20 -1.33 -11.54% 1.01 9.800 11.6 3 36
80.000 126.2.VMC4QHC080000 NA NA NA NA 14.700 16.4 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 6:58 PM ET