65.45 Up +0.96 +1.49%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 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.VMC4HGC040000 NA NA NA NA 24.800 26.9 NA NA
42.500 126.2.VMC4HGC042500 NA NA NA NA 22.200 24.3 NA NA
45.000 126.2.VMC4HGC045000 18.60 -1.20 -6.06% 1.45 19.600 21.9 9 16
47.500 126.2.VMC4HGC047500 NA NA NA NA 17.200 19.4 NA NA
50.000 126.2.VMC4HGC050000 15.66 +0.98 +6.68% 1.45 15.300 16.9 4 27
52.500 126.2.VMC4HGC052500 NA NA NA NA 12.000 14.3 NA NA
55.000 126.2.VMC4HGC055000 11.30 +2.90 +34.52% 1.35 9.600 11.8 2 6
57.500 126.2.VMC4HGC057500 5.70 unch unch 1.55 7.000 9.5 10 3,010
60.000 126.2.VMC4HGC060000 6.20 +0.40 +6.90% 1.25 5.000 6.7 10 1,172
62.500 126.2.VMC4HGC062500 4.00 +0.60 +17.65% 1.75 3.600 4.7 4 57
65.000 126.2.VMC4HGC065000 2.30 +0.30 +15.00% 2.00 2.100 2.45 4,093 3,008
67.500 126.2.VMC4HGC067500 1.25 +0.45 +56.25% 1.4 1.000 1.4 111 315
70.000 126.2.VMC4HGC070000 0.35 +0.10 +40.00% 0.55 0.400 0.55 5 970
72.500 126.2.VMC4HGC072500 0.20 +0.03 +17.65% 0.25 0.050 0.25 1 9
75.000 126.2.VMC4HGC075000 0.25 unch unch 0.2 NA 0.2 3 657
80.000 126.2.VMC4HGC080000 1.60 +1.60 NA 0.1 NA 0.1 2 12
85.000 126.2.VMC4HGC085000 0.80 -0.20 -20.00% 0.05 NA 0.05 10 35
AUGUST 16, 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.VMC4TGC040000 NA NA NA NA NA 0.05 NA NA
42.500 126.2.VMC4TGC042500 NA NA NA NA NA 0.05 NA NA
45.000 126.2.VMC4TGC045000 0.05 -0.10 -66.67% 0.05 NA 0.05 30 75
47.500 126.2.VMC4TGC047500 NA NA NA NA NA 0.05 NA NA
50.000 126.2.VMC4TGC050000 0.15 -0.65 -81.25% 0.1 NA 0.1 4 56
52.500 126.2.VMC4TGC052500 0.13 -0.02 -13.33% 0.15 NA 0.15 4 31
55.000 126.2.VMC4TGC055000 1.85 +0.30 +19.35% 0.25 NA 0.25 6 41
57.500 126.2.VMC4TGC057500 0.40 -0.60 -60.00% 0.2 0.050 0.2 2 31
60.000 126.2.VMC4TGC060000 0.40 -0.20 -33.33% 0.55 0.200 0.55 1 214
62.500 126.2.VMC4TGC062500 1.00 -0.15 -13.04% 0.85 0.600 0.85 5 171
65.000 126.2.VMC4TGC065000 2.00 +0.15 +8.11% 1.7 1.350 1.7 2 96
67.500 126.2.VMC4TGC067500 5.10 +5.10 NA 1.15 2.750 3.2 20 20
70.000 126.2.VMC4TGC070000 7.65 -0.25 -3.16% 1.25 3.800 5.8 1 20
72.500 126.2.VMC4TGC072500 NA NA NA NA 5.900 8.3 NA NA
75.000 126.2.VMC4TGC075000 18.30 +18.30 NA 0.85 8.300 10.4 10 10
80.000 126.2.VMC4TGC080000 NA NA NA NA 13.300 15.1 NA NA
85.000 126.2.VMC4TGC085000 NA NA NA NA 18.200 20 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 11:03 PM ET