55.01 Up +0.04 +0.07%
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
30.000 126.2.A4EHC030000 NA NA NA NA 23.100 26.6 NA NA
35.000 126.2.A4EHC035000 18.95 -0.75 -3.81% 0.59 18.150 20.6 34 10
40.000 126.2.A4EHC040000 14.55 +0.05 +0.34% 1.64 13.250 16.65 19 29
44.000 126.2.A4EHC044000 NA NA NA NA 10.450 11.45 NA NA
45.000 126.2.A4EHC045000 11.75 -1.50 -11.32% 0.59 9.400 10.6 28 32
46.000 126.2.A4EHC046000 NA NA NA NA 8.400 9.65 NA NA
47.000 126.2.A4EHC047000 7.75 +1.87 +31.80% 0.44 7.400 8.45 15 17
48.000 126.2.A4EHC048000 7.10 -0.85 -10.69% 0.39 6.450 7.4 16 90
49.000 126.2.A4EHC049000 10.03 +0.83 +9.02% 0.44 5.450 6.45 3 18
50.000 126.2.A4EHC050000 4.90 -0.10 -2.00% 0.54 4.550 5.55 4 318
52.500 126.2.A4EHC052500 3.05 -0.14 -4.39% 0.69 2.970 3.2 2 486
55.000 126.2.A4EHC055000 1.52 -0.09 -5.59% 1.54 1.480 1.55 65 10,861
57.500 126.2.A4EHC057500 0.60 -0.13 -17.81% 0.64 0.600 0.64 182 8,783
60.000 126.2.A4EHC060000 0.29 +0.03 +11.54% 0.29 0.220 0.29 56 4,523
62.500 126.2.A4EHC062500 0.13 +0.02 +18.18% 0.15 0.100 0.15 10 2,089
65.000 126.2.A4EHC065000 0.10 -0.13 -56.52% 0.1 NA 0.1 7 3,162
67.500 126.2.A4EHC067500 0.03 -0.01 -25.00% 0.06 NA 0.06 12 382
70.000 126.2.A4EHC070000 0.16 unch unch 0.04 NA 0.04 23 383
75.000 126.2.A4EHC075000 0.13 +0.01 +8.33% 0.03 NA 0.03 1 190
MAY 17, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
30.000 126.2.A4QHC030000 0.12 +0.12 NA 0.03 NA 0.03 4 4
35.000 126.2.A4QHC035000 0.03 +0.01 +50.00% 0.03 NA 0.03 10 154
40.000 126.2.A4QHC040000 0.05 unch unch 0.05 NA 0.05 11 1,702
44.000 126.2.A4QHC044000 0.19 -0.02 -9.52% 0.11 0.010 0.11 21 200
45.000 126.2.A4QHC045000 0.11 -0.04 -26.67% 0.12 0.010 0.12 5 936
46.000 126.2.A4QHC046000 0.16 -0.04 -20.00% 0.15 0.030 0.15 16 94
47.000 126.2.A4QHC047000 0.27 -0.03 -10.00% 0.18 0.040 0.18 20 10,295
48.000 126.2.A4QHC048000 0.15 -0.05 -25.00% 0.2 0.070 0.2 5 199
49.000 126.2.A4QHC049000 0.36 -0.25 -40.98% 0.25 0.090 0.25 5 178
50.000 126.2.A4QHC050000 0.24 +0.02 +9.09% 0.25 0.210 0.25 13 10,899
52.500 126.2.A4QHC052500 0.63 +0.11 +21.15% 0.64 0.590 0.64 26 3,906
55.000 126.2.A4QHC055000 1.58 +0.29 +22.48% 1.54 1.470 1.54 16 4,591
57.500 126.2.A4QHC057500 3.30 +0.10 +3.13% 0.81 2.990 3.3 14 1,360
60.000 126.2.A4QHC060000 7.38 +1.53 +26.15% 0.46 5.150 5.45 10 1,221
62.500 126.2.A4QHC062500 6.15 -0.35 -5.38% 0.36 7.550 7.85 4 97
65.000 126.2.A4QHC065000 6.75 +6.75 NA 1.01 9.600 11 7 7
67.500 126.2.A4QHC067500 NA NA NA NA 12.100 13.5 NA NA
70.000 126.2.A4QHC070000 NA NA NA NA 14.600 16 NA NA
75.000 126.2.A4QHC075000 NA NA NA NA 18.300 21.65 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 11:18 PM ET