56.06 Up +0.33 +0.59%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 5, 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.AIG4I5C040000 15.18 +15.18 NA 0.24 14.300 16.3 8 8
44.000 126.2.AIG4I5C044000 NA NA NA NA 10.250 13.6 NA NA
45.000 126.2.AIG4I5C045000 NA NA NA NA 9.250 11.25 NA NA
46.000 126.2.AIG4I5C046000 NA NA NA NA 8.250 10.25 NA NA
47.000 126.2.AIG4I5C047000 NA NA NA NA 8.600 9.95 NA NA
48.000 126.2.AIG4I5C048000 NA NA NA NA 7.700 8.25 NA 1
48.500 126.2.AIG4I5C048500 NA NA NA NA 7.200 7.75 NA 1
49.000 126.2.AIG4I5C049000 4.15 +0.65 +18.57% 0.09 6.700 7.15 10 10
49.500 126.2.AIG4I5C049500 NA NA NA NA 6.150 6.75 NA NA
50.000 126.2.AIG4I5C050000 6.05 +0.65 +12.04% 0.09 5.700 6.15 16 53
50.500 126.2.AIG4I5C050500 3.60 +1.01 +39.00% 0.09 5.200 5.65 5 75
51.000 126.2.AIG4I5C051000 2.87 +1.02 +55.14% 0.09 4.700 5.15 10 242
51.500 126.2.AIG4I5C051500 4.01 +0.91 +29.35% 0.09 4.200 4.65 400 348
52.000 126.2.AIG4I5C052000 3.65 +1.54 +72.99% 0.09 3.700 4.15 10 21
52.500 126.2.AIG4I5C052500 2.95 +0.40 +15.69% 0.14 3.200 3.7 17 315
53.000 126.2.AIG4I5C053000 3.10 +0.10 +3.33% 0.14 2.740 3.2 10 110
53.500 126.2.AIG4I5C053500 2.58 +0.56 +27.72% 0.07 2.390 2.63 142 5,052
54.000 126.2.AIG4I5C054000 1.96 +0.17 +9.50% 0.08 1.800 2.14 25 488
54.500 126.2.AIG4I5C054500 1.56 +0.44 +39.29% 0.09 1.480 1.65 23 366
55.000 126.2.AIG4I5C055000 1.10 +0.23 +26.44% 0.11 1.060 1.17 156 589
55.500 126.2.AIG4I5C055500 0.70 +0.16 +29.63% 0.17 0.700 0.73 265 1,026
56.000 126.2.AIG4I5C056000 0.36 +0.07 +24.14% 0.33 0.350 0.39 864 1,272
56.500 126.2.AIG4I5C056500 0.16 +0.04 +33.33% 0.18 0.140 0.18 202 505
57.000 126.2.AIG4I5C057000 0.04 -0.14 -77.78% 0.07 0.040 0.07 10 1,264
57.500 126.2.AIG4I5C057500 NA NA NA NA 0.010 0.05 NA NA
58.000 126.2.AIG4I5C058000 NA NA NA NA NA 0.05 NA NA
58.500 126.2.AIG4I5C058500 NA NA NA NA NA 0.05 NA NA
59.000 126.2.AIG4I5C059000 NA NA NA NA NA 0.05 NA NA
59.500 126.2.AIG4I5C059500 0.10 +0.10 NA 0.05 NA 0.05 8 8
60.000 126.2.AIG4I5C060000 NA NA NA NA NA 0.05 NA NA
60.500 126.2.AIG4I5C060500 NA NA NA NA NA 0.05 NA NA
61.000 126.2.AIG4I5C061000 NA NA NA NA NA 0.05 NA NA
61.500 126.2.AIG4I5C061500 NA NA NA NA NA 0.05 NA NA
62.000 126.2.AIG4I5C062000 NA NA NA NA NA 0.05 NA NA
62.500 126.2.AIG4I5C062500 NA NA NA NA NA 0.05 NA NA
63.000 126.2.AIG4I5C063000 NA NA NA NA NA 0.05 NA NA
63.500 126.2.AIG4I5C063500 NA NA NA NA NA 0.05 NA NA
64.000 126.2.AIG4I5C064000 NA NA NA NA NA 0.05 NA NA
65.000 126.2.AIG4I5C065000 NA NA NA NA NA 0.05 NA NA
67.500 126.2.AIG4I5C067500 NA NA NA NA NA 0.07 NA NA
70.000 126.2.AIG4I5C070000 NA NA NA NA NA 0.07 NA NA
72.500 126.2.AIG4I5C072500 NA NA NA NA NA 0.07 NA NA
75.000 126.2.AIG4I5C075000 NA NA NA NA NA 0.07 NA NA
SEPTEMBER 5, 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.AIG4U5C040000 NA NA NA NA NA 0.07 NA NA
44.000 126.2.AIG4U5C044000 NA NA NA NA NA 0.07 NA NA
45.000 126.2.AIG4U5C045000 NA NA NA NA NA 0.07 NA NA
46.000 126.2.AIG4U5C046000 NA NA NA NA NA 0.07 NA NA
47.000 126.2.AIG4U5C047000 0.03 -0.10 -76.92% 0.01 NA 0.01 1,703 1,829
48.000 126.2.AIG4U5C048000 0.01 +0.01 NA 0.08 NA 0.08 500 266
48.500 126.2.AIG4U5C048500 0.01 -0.20 -95.24% 0.08 NA 0.08 536 279
49.000 126.2.AIG4U5C049000 0.01 -0.23 -95.83% 0.08 NA 0.08 474 270
49.500 126.2.AIG4U5C049500 0.28 -0.05 -15.15% 0.02 NA 0.02 2 2
50.000 126.2.AIG4U5C050000 0.18 -0.17 -48.57% 0.03 NA 0.03 9 166
50.500 126.2.AIG4U5C050500 0.09 -0.12 -57.14% 0.09 NA 0.09 3 93
51.000 126.2.AIG4U5C051000 0.12 -0.09 -42.86% 0.1 NA 0.1 10 114
51.500 126.2.AIG4U5C051500 0.16 +0.01 +6.67% 0.1 NA 0.1 4 41
52.000 126.2.AIG4U5C052000 0.16 -0.02 -11.11% 0.11 NA 0.11 6 5,049
52.500 126.2.AIG4U5C052500 0.31 -0.03 -8.82% 0.12 NA 0.12 62 39
53.000 126.2.AIG4U5C053000 0.34 -0.01 -2.86% 0.11 NA 0.11 1 1,791
53.500 126.2.AIG4U5C053500 0.21 -0.09 -30.00% 0.11 0.010 0.11 41 470
54.000 126.2.AIG4U5C054000 0.06 +0.01 +20.00% 0.07 0.040 0.07 11 600
54.500 126.2.AIG4U5C054500 0.09 -0.01 -10.00% 0.07 0.040 0.07 8 211
55.000 126.2.AIG4U5C055000 0.09 -0.07 -43.75% 0.09 0.070 0.09 31 295
55.500 126.2.AIG4U5C055500 0.15 -0.15 -50.00% 0.16 0.140 0.16 97 447
56.000 126.2.AIG4U5C056000 0.33 -0.24 -42.11% 0.33 0.300 0.33 125 371
56.500 126.2.AIG4U5C056500 0.64 -0.32 -33.33% 0.41 0.580 0.85 152 224
57.000 126.2.AIG4U5C057000 NA NA NA NA 0.970 1.42 NA NA
57.500 126.2.AIG4U5C057500 NA NA NA NA 1.220 2 NA NA
58.000 126.2.AIG4U5C058000 NA NA NA NA 1.660 2.32 NA NA
58.500 126.2.AIG4U5C058500 2.94 +2.94 NA 0.37 2.400 2.81 1 1
59.000 126.2.AIG4U5C059000 NA NA NA NA 2.590 3.3 NA NA
59.500 126.2.AIG4U5C059500 NA NA NA NA 3.050 4.1 NA NA
60.000 126.2.AIG4U5C060000 NA NA NA NA 3.500 4.7 NA NA
60.500 126.2.AIG4U5C060500 NA NA NA NA 4.000 5.2 NA NA
61.000 126.2.AIG4U5C061000 NA NA NA NA 3.300 5.65 NA NA
61.500 126.2.AIG4U5C061500 NA NA NA NA 3.950 6.6 NA NA
62.000 126.2.AIG4U5C062000 NA NA NA NA 4.300 6.6 NA NA
62.500 126.2.AIG4U5C062500 NA NA NA NA 4.950 7.3 NA NA
63.000 126.2.AIG4U5C063000 NA NA NA NA 5.450 8.05 NA NA
63.500 126.2.AIG4U5C063500 NA NA NA NA 7.050 8.05 NA NA
64.000 126.2.AIG4U5C064000 NA NA NA NA 6.300 9.15 NA NA
65.000 126.2.AIG4U5C065000 NA NA NA NA 8.000 9.45 NA NA
67.500 126.2.AIG4U5C067500 NA NA NA NA 9.850 13.1 NA NA
70.000 126.2.AIG4U5C070000 NA NA NA NA 12.350 15.6 NA NA
72.500 126.2.AIG4U5C072500 NA NA NA NA 14.850 18.1 NA NA
75.000 126.2.AIG4U5C075000 NA NA NA NA 17.300 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 7:53 AM ET