54.70 Down -0.41 -0.74%
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.AIG4GPC040000 NA NA NA NA 14.350 15.25 NA NA
44.000 126.2.AIG4GPC044000 NA NA NA NA 10.350 11.2 NA NA
45.000 126.2.AIG4GPC045000 9.90 +9.90 NA 0.40 8.450 10.1 55 55
46.000 126.2.AIG4GPC046000 9.15 +0.25 +2.81% 0.40 8.500 9.1 2 5
47.000 126.2.AIG4GPC047000 NA NA NA NA 7.500 8 NA NA
47.500 126.2.AIG4GPC047500 NA NA NA NA 7.000 7.5 NA NA
48.000 126.2.AIG4GPC048000 NA NA NA NA 6.500 7 NA NA
48.500 126.2.AIG4GPC048500 NA NA NA NA 6.000 6.5 NA NA
49.000 126.2.AIG4GPC049000 6.00 +6.00 NA 0.40 5.500 6.1 9 9
49.500 126.2.AIG4GPC049500 5.70 +5.70 NA 0.30 5.000 5.5 7 7
50.000 126.2.AIG4GPC050000 5.20 +0.50 +10.64% 0.30 4.500 5 60 61
50.500 126.2.AIG4GPC050500 4.60 +4.60 NA 0.30 4.000 4.5 26 26
51.000 126.2.AIG4GPC051000 4.00 +4.00 NA 0.30 3.500 4 66 66
51.500 126.2.AIG4GPC051500 3.50 +1.22 +53.51% 0.30 3.000 3.5 135 145
52.000 126.2.AIG4GPC052000 3.05 +1.00 +48.78% 0.28 2.550 2.98 74 92
52.500 126.2.AIG4GPC052500 2.13 -0.37 -14.80% 0.11 2.060 2.31 10 83
53.000 126.2.AIG4GPC053000 2.03 +0.49 +31.82% 0.12 1.570 1.82 54 154
53.500 126.2.AIG4GPC053500 1.55 -0.15 -8.82% 0.14 1.150 1.34 1 6
54.000 126.2.AIG4GPC054000 0.78 -0.28 -26.42% 0.15 0.800 0.85 76 484
54.500 126.2.AIG4GPC054500 0.43 -0.13 -23.21% 0.26 0.440 0.46 601 226
55.000 126.2.AIG4GPC055000 0.20 -0.24 -54.55% 0.22 0.200 0.22 989 1,442
55.500 126.2.AIG4GPC055500 0.08 -0.11 -57.89% 0.09 0.070 0.09 612 2,129
56.000 126.2.AIG4GPC056000 0.04 -0.04 -50.00% 0.04 0.020 0.04 35 656
56.500 126.2.AIG4GPC056500 0.03 -0.06 -66.67% 0.02 NA 0.02 202 272
57.000 126.2.AIG4GPC057000 0.05 unch unch 0.05 NA 0.05 23 360
57.500 126.2.AIG4GPC057500 0.02 -0.03 -60.00% 0.05 NA 0.05 2 77
58.000 126.2.AIG4GPC058000 0.03 -0.02 -40.00% 0.04 NA 0.04 25 39
58.500 126.2.AIG4GPC058500 NA NA NA NA NA 0.04 NA NA
59.000 126.2.AIG4GPC059000 0.03 -0.03 -50.00% 0.04 NA 0.04 7 22
59.500 126.2.AIG4GPC059500 0.03 -0.12 -80.00% 0.02 NA 0.02 5 9
60.000 126.2.AIG4GPC060000 NA NA NA NA NA 0.07 8 8
60.500 126.2.AIG4GPC060500 NA NA NA NA NA 0.04 NA NA
61.000 126.2.AIG4GPC061000 NA NA NA NA NA 0.04 NA NA
61.500 126.2.AIG4GPC061500 NA NA NA NA NA 0.04 NA NA
62.000 126.2.AIG4GPC062000 NA NA NA NA NA 0.04 NA NA
62.500 126.2.AIG4GPC062500 NA NA NA NA NA 0.04 NA NA
65.000 126.2.AIG4GPC065000 NA NA NA NA NA 0.04 NA NA
67.500 126.2.AIG4GPC067500 NA NA NA NA NA 0.04 NA NA
70.000 126.2.AIG4GPC070000 NA NA NA NA NA 0.04 NA NA
72.500 126.2.AIG4GPC072500 NA NA NA NA NA 0.04 NA NA
75.000 126.2.AIG4GPC075000 NA NA NA NA NA 0.04 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.AIG4SPC040000 NA NA NA NA NA 0.04 NA NA
44.000 126.2.AIG4SPC044000 NA NA NA NA NA 0.04 NA NA
45.000 126.2.AIG4SPC045000 0.01 +0.01 NA 0.04 NA 0.04 60 60
46.000 126.2.AIG4SPC046000 NA NA NA NA NA 0.04 NA NA
47.000 126.2.AIG4SPC047000 NA NA NA NA NA 0.04 NA NA
47.500 126.2.AIG4SPC047500 NA NA NA NA NA 0.05 NA NA
48.000 126.2.AIG4SPC048000 NA NA NA NA NA 0.06 NA NA
48.500 126.2.AIG4SPC048500 NA NA NA NA NA 0.07 NA NA
49.000 126.2.AIG4SPC049000 NA NA NA NA NA 0.07 NA NA
49.500 126.2.AIG4SPC049500 0.05 +0.05 NA 0.08 NA 0.08 20 20
50.000 126.2.AIG4SPC050000 0.25 +0.05 +25.00% 0.05 NA 0.05 40 44
50.500 126.2.AIG4SPC050500 0.06 -0.03 -33.33% 0.07 NA 0.07 10 30
51.000 126.2.AIG4SPC051000 0.10 +0.04 +66.67% 0.06 NA 0.06 10 28
51.500 126.2.AIG4SPC051500 0.03 -0.01 -25.00% 0.07 NA 0.07 1 49
52.000 126.2.AIG4SPC052000 0.11 -0.11 -50.00% 0.07 NA 0.07 10 38
52.500 126.2.AIG4SPC052500 0.10 +0.08 +400.00% 0.07 0.010 0.07 25 129
53.000 126.2.AIG4SPC053000 0.04 unch unch 0.08 0.010 0.08 50 124
53.500 126.2.AIG4SPC053500 0.06 -0.04 -40.00% 0.08 0.060 0.08 17 281
54.000 126.2.AIG4SPC054000 0.13 -0.01 -7.14% 0.11 0.100 0.11 253 951
54.500 126.2.AIG4SPC054500 0.25 +0.10 +66.67% 0.25 0.230 0.25 103 951
55.000 126.2.AIG4SPC055000 0.50 +0.19 +61.29% 0.21 0.460 0.51 88 387
55.500 126.2.AIG4SPC055500 0.91 +0.25 +37.88% 0.24 0.850 1.04 1 182
56.000 126.2.AIG4SPC056000 1.14 +0.09 +8.57% 0.20 1.080 1.5 20 74
56.500 126.2.AIG4SPC056500 1.63 -0.06 -3.55% 0.19 1.540 1.99 50 74
57.000 126.2.AIG4SPC057000 2.80 +1.10 +64.71% 0.19 2.030 2.49 8 14
57.500 126.2.AIG4SPC057500 NA NA NA NA 2.530 3.05 NA NA
58.000 126.2.AIG4SPC058000 3.00 +3.00 NA 0.20 3.000 3.5 2 2
58.500 126.2.AIG4SPC058500 NA NA NA NA 3.500 4 NA NA
59.000 126.2.AIG4SPC059000 NA NA NA NA 4.000 4.5 NA NA
59.500 126.2.AIG4SPC059500 NA NA NA NA 4.500 5 NA NA
60.000 126.2.AIG4SPC060000 4.65 +4.65 NA 0.20 5.000 5.5 1 1
60.500 126.2.AIG4SPC060500 NA NA NA NA 5.500 6 NA NA
61.000 126.2.AIG4SPC061000 NA NA NA NA 6.000 6.5 NA NA
61.500 126.2.AIG4SPC061500 NA NA NA NA 6.500 7 NA NA
62.000 126.2.AIG4SPC062000 NA NA NA NA 7.000 7.5 NA NA
62.500 126.2.AIG4SPC062500 NA NA NA NA 7.500 8 NA NA
65.000 126.2.AIG4SPC065000 NA NA NA NA 9.600 10.65 NA NA
67.500 126.2.AIG4SPC067500 NA NA NA NA 12.250 13.05 NA NA
70.000 126.2.AIG4SPC070000 NA NA NA NA 14.800 15.8 NA NA
72.500 126.2.AIG4SPC072500 NA NA NA NA 17.300 18.3 NA NA
75.000 126.2.AIG4SPC075000 NA NA NA NA 19.800 20.6 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 2:07 AM ET