51.08 Up +0.10 +0.20%
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
40.000 126.2.VZ4GPC040000 10.85 +0.74 +7.32% 0.37 10.650 11.45 5 5
41.000 126.2.VZ4GPC041000 NA NA NA NA 9.750 10.35 NA NA
42.000 126.2.VZ4GPC042000 NA NA NA NA 8.750 9.25 NA NA
42.500 126.2.VZ4GPC042500 8.45 +8.45 NA 0.22 8.250 8.8 43 43
43.000 126.2.VZ4GPC043000 7.65 -0.15 -1.92% 0.22 7.800 8.3 10 103
43.500 126.2.VZ4GPC043500 7.30 +0.20 +2.82% 0.22 7.250 7.8 43 46
44.000 126.2.VZ4GPC044000 6.65 -0.05 -0.75% 0.17 6.800 7.25 54 272
44.500 126.2.VZ4GPC044500 6.50 +6.50 NA 0.17 6.300 6.75 29 29
45.000 126.2.VZ4GPC045000 NA NA NA NA 5.800 6.25 NA NA
45.500 126.2.VZ4GPC045500 4.95 +4.95 NA 0.17 5.300 5.75 11 11
46.000 126.2.VZ4GPC046000 NA NA NA NA 4.800 5.25 NA NA
46.500 126.2.VZ4GPC046500 3.75 +3.75 NA 0.17 4.300 4.75 26 26
47.000 126.2.VZ4GPC047000 1.94 -0.79 -28.94% 0.17 3.750 4.25 3 3
47.500 126.2.VZ4GPC047500 2.23 +0.29 +14.95% 0.17 3.250 3.75 1,290 637
48.000 126.2.VZ4GPC048000 2.83 -0.01 -0.35% 0.17 2.810 3.25 50 54
48.500 126.2.VZ4GPC048500 2.37 +0.01 +0.42% 0.14 2.460 2.72 20 186
49.000 126.2.VZ4GPC049000 2.00 +0.01 +0.50% 0.14 2.050 2.22 75 784
49.500 126.2.VZ4GPC049500 1.67 +0.11 +7.05% 0.15 1.600 1.73 148 1,976
50.000 126.2.VZ4GPC050000 1.07 -0.02 -1.83% 0.16 1.100 1.24 343 1,933
50.500 126.2.VZ4GPC050500 0.60 -0.02 -3.23% 0.10 0.630 0.68 25 1,791
51.000 126.2.VZ4GPC051000 0.31 +0.04 +14.81% 0.20 0.260 0.28 840 4,410
51.500 126.2.VZ4GPC051500 0.09 unch unch 0.1 0.080 0.1 107 4,435
52.000 126.2.VZ4GPC052000 0.01 -0.03 -75.00% 0.02 0.010 0.02 407 768
52.500 126.2.VZ4GPC052500 0.01 -0.07 -87.50% 0.01 NA 0.01 193 1,193
53.000 126.2.VZ4GPC053000 0.05 +0.03 +150.00% 0.05 NA 0.05 91 94
53.500 126.2.VZ4GPC053500 0.05 +0.05 NA 0.07 NA 0.07 10 10
54.000 126.2.VZ4GPC054000 NA NA NA NA NA 0.07 NA NA
54.500 126.2.VZ4GPC054500 NA NA NA NA NA 0.07 NA NA
55.000 126.2.VZ4GPC055000 NA NA NA NA NA 0.07 NA NA
55.500 126.2.VZ4GPC055500 NA NA NA NA NA 0.07 NA NA
56.000 126.2.VZ4GPC056000 NA NA NA NA NA 0.07 NA NA
56.500 126.2.VZ4GPC056500 NA NA NA NA NA 0.07 NA NA
57.000 126.2.VZ4GPC057000 NA NA NA NA NA 0.07 NA NA
57.500 126.2.VZ4GPC057500 NA NA NA NA NA 0.07 NA NA
58.000 126.2.VZ4GPC058000 0.01 unch unch 0.07 NA 0.07 1 1
60.000 126.2.VZ4GPC060000 NA NA NA NA NA 0.07 NA NA
62.500 126.2.VZ4GPC062500 NA NA NA NA NA 0.07 NA NA
65.000 126.2.VZ4GPC065000 NA NA NA NA NA 0.07 NA NA
67.500 126.2.VZ4GPC067500 NA NA NA NA NA 0.07 NA NA
70.000 126.2.VZ4GPC070000 NA NA NA NA NA 0.07 NA NA
72.500 126.2.VZ4GPC072500 NA NA NA NA NA 0.07 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
40.000 126.2.VZ4SPC040000 NA NA NA NA NA 0.02 NA NA
41.000 126.2.VZ4SPC041000 0.02 -0.01 -33.33% 0.08 NA 0.08 200 350
42.000 126.2.VZ4SPC042000 0.02 -0.02 -50.00% 0.07 NA 0.07 100 200
42.500 126.2.VZ4SPC042500 NA NA NA NA NA 0.07 NA NA
43.000 126.2.VZ4SPC043000 0.01 +0.01 NA 0.07 NA 0.07 732 732
43.500 126.2.VZ4SPC043500 0.01 -0.08 -88.89% 0.07 NA 0.07 484 494
44.000 126.2.VZ4SPC044000 0.02 -0.06 -75.00% 0.07 NA 0.07 1 1
44.500 126.2.VZ4SPC044500 0.01 -0.11 -91.67% 0.07 NA 0.07 1 9
45.000 126.2.VZ4SPC045000 0.01 -0.03 -75.00% 0.07 NA 0.07 9 17
45.500 126.2.VZ4SPC045500 0.01 -0.11 -91.67% 0.07 NA 0.07 122 138
46.000 126.2.VZ4SPC046000 0.01 -0.02 -66.67% 0.01 NA 0.01 13 552
46.500 126.2.VZ4SPC046500 0.01 -0.04 -80.00% 0.08 NA 0.08 22 204
47.000 126.2.VZ4SPC047000 0.01 -0.01 -50.00% 0.06 NA 0.06 100 483
47.500 126.2.VZ4SPC047500 0.01 -0.01 -50.00% 0.02 0.010 0.02 49 806
48.000 126.2.VZ4SPC048000 0.02 -0.01 -33.33% 0.02 0.010 0.02 74 403
48.500 126.2.VZ4SPC048500 0.03 -0.03 -50.00% 0.05 0.010 0.05 62 892
49.000 126.2.VZ4SPC049000 0.03 unch unch 0.05 0.010 0.05 1 2,754
49.500 126.2.VZ4SPC049500 0.04 +0.01 +33.33% 0.04 NA 0.04 1 1,486
50.000 126.2.VZ4SPC050000 0.04 -0.02 -33.33% 0.04 0.020 0.04 50 2,248
50.500 126.2.VZ4SPC050500 0.10 -0.01 -9.09% 0.06 0.050 0.06 32 759
51.000 126.2.VZ4SPC051000 0.15 -0.14 -48.28% 0.18 0.170 0.18 87 502
51.500 126.2.VZ4SPC051500 0.74 -0.30 -28.85% 0.07 0.410 0.49 64 159
52.000 126.2.VZ4SPC052000 1.05 -0.45 -30.00% 0.00 0.810 0.92 4 197
52.500 126.2.VZ4SPC052500 NA NA NA NA 1.290 1.44 NA NA
53.000 126.2.VZ4SPC053000 4.35 -0.10 -2.25% 0.00 1.790 1.92 14 44
53.500 126.2.VZ4SPC053500 4.70 +4.70 NA 0.04 2.280 2.46 30 30
54.000 126.2.VZ4SPC054000 NA NA NA NA 2.780 2.96 NA NA
54.500 126.2.VZ4SPC054500 NA NA NA NA 3.250 3.45 NA NA
55.000 126.2.VZ4SPC055000 NA NA NA NA 3.750 3.95 NA NA
55.500 126.2.VZ4SPC055500 NA NA NA NA 4.250 4.45 NA NA
56.000 126.2.VZ4SPC056000 NA NA NA NA 4.750 4.95 NA NA
56.500 126.2.VZ4SPC056500 NA NA NA NA 5.250 5.7 NA NA
57.000 126.2.VZ4SPC057000 NA NA NA NA 5.750 6.25 NA NA
57.500 126.2.VZ4SPC057500 NA NA NA NA 6.250 6.75 NA NA
58.000 126.2.VZ4SPC058000 NA NA NA NA 6.750 7.25 NA NA
60.000 126.2.VZ4SPC060000 NA NA NA NA 8.750 9.25 NA NA
62.500 126.2.VZ4SPC062500 NA NA NA NA 11.200 11.5 NA NA
65.000 126.2.VZ4SPC065000 NA NA NA NA 13.750 14.05 NA NA
67.500 126.2.VZ4SPC067500 NA NA NA NA 16.200 16.9 NA NA
70.000 126.2.VZ4SPC070000 NA NA NA NA 18.700 19.05 NA NA
72.500 126.2.VZ4SPC072500 NA NA NA NA 21.100 21.85 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 2:05 PM ET