51.64 Up +0.64 +1.25%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
35.000 126.2.AIG4DPC035000 15.76 +15.76 NA 0.16 15.450 16.8 6 5
36.000 126.2.AIG4DPC036000 NA NA NA NA 13.950 17.15 NA NA
37.000 126.2.AIG4DPC037000 12.55 +12.55 NA 0.21 13.450 14.85 4 2
38.000 126.2.AIG4DPC038000 NA NA NA NA 12.000 15.1 NA NA
39.000 126.2.AIG4DPC039000 NA NA NA NA 10.950 14.2 NA NA
40.000 126.2.AIG4DPC040000 9.54 +0.02 +0.21% 0.21 10.550 11.85 1 1
41.000 126.2.AIG4DPC041000 NA NA NA NA 8.950 11.9 NA NA
42.000 126.2.AIG4DPC042000 NA NA NA NA 8.450 9.75 NA NA
43.000 126.2.AIG4DPC043000 NA NA NA NA 7.450 8.95 NA NA
43.500 126.2.AIG4DPC043500 NA NA NA NA 7.050 8.4 NA NA
44.000 126.2.AIG4DPC044000 5.80 -0.90 -13.43% 0.16 6.350 7.8 12 14
44.500 126.2.AIG4DPC044500 6.40 +6.40 NA 0.11 6.100 7.25 65 65
45.000 126.2.AIG4DPC045000 5.62 -0.03 -0.53% 0.11 5.700 6.75 2 6
45.500 126.2.AIG4DPC045500 5.65 +5.65 NA 0.11 5.200 6.25 59 59
46.000 126.2.AIG4DPC046000 NA NA NA NA 4.700 5.75 NA NA
46.500 126.2.AIG4DPC046500 NA NA NA NA 4.200 5.25 NA NA
47.000 126.2.AIG4DPC047000 2.48 -0.62 -20.00% 0.11 3.700 4.75 10 192
47.500 126.2.AIG4DPC047500 2.99 -0.66 -18.08% 0.11 3.200 4.25 2 3
48.000 126.2.AIG4DPC048000 3.60 +0.45 +14.29% 0.06 3.500 3.7 7 357
48.500 126.2.AIG4DPC048500 2.29 +0.57 +33.14% 0.11 2.240 3.25 41 536
49.000 126.2.AIG4DPC049000 1.64 -0.37 -18.41% 0.09 1.760 2.73 5 2,483
49.500 126.2.AIG4DPC049500 2.21 +0.52 +30.77% 0.06 1.780 2.2 8 1,801
50.000 126.2.AIG4DPC050000 1.65 +0.60 +57.14% 0.07 1.520 1.71 219 1,373
50.500 126.2.AIG4DPC050500 1.20 +0.54 +81.82% 0.08 1.090 1.22 173 2,420
51.000 126.2.AIG4DPC051000 0.71 +0.34 +91.89% 0.11 0.700 0.75 478 2,428
51.500 126.2.AIG4DPC051500 0.33 +0.18 +120.00% 0.23 0.360 0.37 455 1,724
52.000 126.2.AIG4DPC052000 0.13 +0.09 +225.00% 0.13 0.110 0.13 268 1,400
52.500 126.2.AIG4DPC052500 0.05 +0.03 +150.00% 0.05 0.040 0.05 139 458
53.000 126.2.AIG4DPC053000 0.01 -0.01 -50.00% 0.02 0.010 0.02 1 1,153
53.500 126.2.AIG4DPC053500 0.02 -0.22 -91.67% 0.07 NA 0.07 16 618
54.000 126.2.AIG4DPC054000 0.02 -0.01 -33.33% 0.02 NA 0.02 14 76
54.500 126.2.AIG4DPC054500 0.08 -0.16 -66.67% 0.08 NA 0.08 11 101
55.000 126.2.AIG4DPC055000 0.06 +0.01 +20.00% 0.08 NA 0.08 10 10
55.500 126.2.AIG4DPC055500 0.01 -0.21 -95.45% 0.08 NA 0.08 70 89
56.000 126.2.AIG4DPC056000 NA NA NA NA NA 0.07 NA NA
56.500 126.2.AIG4DPC056500 NA NA NA NA NA 0.07 NA NA
57.000 126.2.AIG4DPC057000 NA NA NA NA NA 0.07 NA NA
57.500 126.2.AIG4DPC057500 NA NA NA NA NA 0.07 NA NA
58.000 126.2.AIG4DPC058000 0.06 +0.06 NA 0.02 NA 0.02 17 17
59.000 126.2.AIG4DPC059000 NA NA NA NA NA 0.07 NA NA
60.000 126.2.AIG4DPC060000 NA NA NA NA NA 0.07 NA NA
62.500 126.2.AIG4DPC062500 NA NA NA NA NA 0.07 NA NA
65.000 126.2.AIG4DPC065000 NA NA NA NA NA 0.07 NA NA
67.500 126.2.AIG4DPC067500 NA NA NA NA NA 0.07 NA NA
70.000 126.2.AIG4DPC070000 NA NA NA NA NA 0.07 NA NA
APRIL 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
35.000 126.2.AIG4PPC035000 NA NA NA NA NA 0.04 NA NA
36.000 126.2.AIG4PPC036000 NA NA NA NA NA 0.15 NA NA
37.000 126.2.AIG4PPC037000 NA NA NA NA NA 0.15 NA NA
38.000 126.2.AIG4PPC038000 NA NA NA NA NA 0.15 NA NA
39.000 126.2.AIG4PPC039000 NA NA NA NA NA 0.15 NA NA
40.000 126.2.AIG4PPC040000 NA NA NA NA NA 0.07 NA NA
41.000 126.2.AIG4PPC041000 0.03 +0.03 NA 0.12 NA 0.12 49 47
42.000 126.2.AIG4PPC042000 0.04 +0.04 NA 0.12 NA 0.12 39 35
43.000 126.2.AIG4PPC043000 0.06 -0.19 -76.00% 0.14 NA 0.14 1 32
43.500 126.2.AIG4PPC043500 NA NA NA NA NA 0.08 NA NA
44.000 126.2.AIG4PPC044000 NA NA NA NA NA 0.08 NA NA
44.500 126.2.AIG4PPC044500 NA NA NA NA NA 0.08 NA NA
45.000 126.2.AIG4PPC045000 0.05 -0.21 -80.77% 0.08 NA 0.08 1 1
45.500 126.2.AIG4PPC045500 NA NA NA NA NA 0.08 NA NA
46.000 126.2.AIG4PPC046000 0.03 -0.05 -62.50% 0.08 NA 0.08 1 39
46.500 126.2.AIG4PPC046500 0.09 -0.05 -35.71% 0.08 NA 0.08 54 67
47.000 126.2.AIG4PPC047000 0.01 unch unch 0.04 NA 0.04 1 210
47.500 126.2.AIG4PPC047500 0.02 -0.03 -60.00% 0.04 NA 0.04 1 290
48.000 126.2.AIG4PPC048000 0.01 -0.05 -83.33% 0.01 NA 0.01 69 357
48.500 126.2.AIG4PPC048500 0.01 -0.06 -85.71% 0.03 NA 0.03 13 1,925
49.000 126.2.AIG4PPC049000 0.03 -0.03 -50.00% 0.04 NA 0.04 6 592
49.500 126.2.AIG4PPC049500 0.02 -0.01 -33.33% 0.03 0.010 0.03 330 2,026
50.000 126.2.AIG4PPC050000 0.03 -0.08 -72.73% 0.04 0.020 0.04 29 3,147
50.500 126.2.AIG4PPC050500 0.05 -0.11 -68.75% 0.05 0.040 0.05 332 2,167
51.000 126.2.AIG4PPC051000 0.09 -0.24 -72.73% 0.1 0.080 0.1 395 1,123
51.500 126.2.AIG4PPC051500 0.21 -0.38 -64.41% 0.22 0.200 0.22 398 430
52.000 126.2.AIG4PPC052000 0.47 -0.63 -57.27% 0.11 0.450 0.47 288 106
52.500 126.2.AIG4PPC052500 2.05 +0.47 +29.75% 0.10 0.860 0.96 4 197
53.000 126.2.AIG4PPC053000 NA NA NA NA 1.300 1.46 NA NA
53.500 126.2.AIG4PPC053500 2.90 +2.90 NA 0.10 1.780 1.96 244 137
54.000 126.2.AIG4PPC054000 4.00 -0.15 -3.61% 0.11 2.260 2.47 2 2
54.500 126.2.AIG4PPC054500 4.75 +1.05 +28.38% 0.10 2.740 2.96 2 3
55.000 126.2.AIG4PPC055000 4.90 +4.90 NA 0.14 3.200 3.5 2 2
55.500 126.2.AIG4PPC055500 5.40 +5.40 NA 0.14 3.700 4 24 24
56.000 126.2.AIG4PPC056000 6.15 +6.15 NA 0.14 4.050 4.5 24 19
56.500 126.2.AIG4PPC056500 6.30 +6.30 NA 0.14 4.550 5 213 213
57.000 126.2.AIG4PPC057000 6.70 +6.70 NA 0.34 5.050 5.7 97 97
57.500 126.2.AIG4PPC057500 NA NA NA NA 5.450 6 NA NA
58.000 126.2.AIG4PPC058000 NA NA NA NA 6.000 7.5 NA NA
59.000 126.2.AIG4PPC059000 NA NA NA NA 7.050 8.5 NA NA
60.000 126.2.AIG4PPC060000 NA NA NA NA 8.050 8.7 NA NA
62.500 126.2.AIG4PPC062500 NA NA NA NA 10.450 12.1 NA NA
65.000 126.2.AIG4PPC065000 NA NA NA NA 12.950 14.6 NA NA
67.500 126.2.AIG4PPC067500 NA NA NA NA 15.450 17.1 NA NA
70.000 126.2.AIG4PPC070000 NA NA NA NA 17.950 19.6 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 5:40 AM ET