30.70Down-0.45-1.44%Today's Close  |  30.70 unch unch After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
16.000 126.2.AMTD4HGC016000 NA NA NA NA 13.600 16.2 NA NA
18.000 126.2.AMTD4HGC018000 12.86 +12.86 NA 0.20 11.900 12.9 1 1
19.000 126.2.AMTD4HGC019000 NA NA NA NA 11.300 12.2 NA NA
20.000 126.2.AMTD4HGC020000 NA NA NA NA 10.200 11.6 NA NA
21.000 126.2.AMTD4HGC021000 NA NA NA NA 9.200 10.6 NA NA
22.000 126.2.AMTD4HGC022000 NA NA NA NA 8.500 9.4 NA NA
23.000 126.2.AMTD4HGC023000 7.20 -0.20 -2.70% 0.70 7.500 8.4 25 4
24.000 126.2.AMTD4HGC024000 6.60 -2.39 -26.59% 0.70 6.400 7.4 1 1
25.000 126.2.AMTD4HGC025000 6.35 +0.15 +2.42% 0.70 5.600 6.4 18 50
26.000 126.2.AMTD4HGC026000 5.30 -1.50 -22.06% 0.70 4.600 5.4 10 68
27.000 126.2.AMTD4HGC027000 4.20 +0.10 +2.44% 0.40 3.600 4.1 10 42
28.000 126.2.AMTD4HGC028000 2.85 -0.15 -5.00% 0.20 2.700 2.9 1 921
29.000 126.2.AMTD4HGC029000 1.99 +0.04 +2.05% 0.30 1.800 2 1 885
30.000 126.2.AMTD4HGC030000 1.30 -0.04 -2.99% 0.50 1.050 1.2 13 666
31.000 126.2.AMTD4HGC031000 0.50 -0.33 -39.76% 0.6 0.500 0.6 140 2,953
32.000 126.2.AMTD4HGC032000 0.20 -0.20 -50.00% 0.2 0.150 0.2 174 4,277
33.000 126.2.AMTD4HGC033000 0.10 -0.05 -33.33% 0.1 0.050 0.1 26 628
34.000 126.2.AMTD4HGC034000 0.30 +0.15 +100.00% 0.05 NA 0.05 36 510
35.000 126.2.AMTD4HGC035000 0.10 -0.02 -16.67% 0.05 NA 0.05 28 15,297
36.000 126.2.AMTD4HGC036000 0.10 -0.15 -60.00% 0.05 NA 0.05 10 259
37.000 126.2.AMTD4HGC037000 0.10 -0.20 -66.67% 0.05 NA 0.05 6 213
38.000 126.2.AMTD4HGC038000 0.05 unch unch 0.05 NA 0.05 50 149
39.000 126.2.AMTD4HGC039000 0.15 -0.24 -61.54% 0.05 NA 0.05 40 231
40.000 126.2.AMTD4HGC040000 0.15 -0.10 -40.00% 0.05 NA 0.05 11 60
41.000 126.2.AMTD4HGC041000 0.36 +0.36 NA 0.05 NA 0.05 2 2
42.000 126.2.AMTD4HGC042000 NA NA NA NA NA 0.05 NA NA
43.000 126.2.AMTD4HGC043000 0.21 +0.21 NA 0.05 NA 0.05 50 50
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
16.000 126.2.AMTD4TGC016000 NA NA NA NA NA 0.05 NA NA
18.000 126.2.AMTD4TGC018000 0.05 +0.05 NA 0.05 NA 0.05 10 10
19.000 126.2.AMTD4TGC019000 0.07 +0.07 NA 0.05 NA 0.05 50 50
20.000 126.2.AMTD4TGC020000 NA NA NA NA NA 0.05 NA NA
21.000 126.2.AMTD4TGC021000 NA NA NA NA NA 0.05 NA NA
22.000 126.2.AMTD4TGC022000 0.20 -0.06 -23.08% 0.05 NA 0.05 3 8
23.000 126.2.AMTD4TGC023000 NA NA NA NA NA 0.05 NA NA
24.000 126.2.AMTD4TGC024000 0.26 -0.10 -27.78% 0.05 NA 0.05 1 11
25.000 126.2.AMTD4TGC025000 0.08 -0.12 -60.00% 0.05 NA 0.05 20 160
26.000 126.2.AMTD4TGC026000 0.09 -0.61 -87.14% 0.1 NA 0.1 42 223
27.000 126.2.AMTD4TGC027000 0.20 -0.05 -20.00% 0.1 NA 0.1 8 761
28.000 126.2.AMTD4TGC028000 0.20 unch unch 0.15 0.050 0.15 10 1,385
29.000 126.2.AMTD4TGC029000 0.20 -0.05 -20.00% 0.25 0.150 0.25 17 1,036
30.000 126.2.AMTD4TGC030000 0.45 +0.05 +12.50% 0.5 0.400 0.5 1,074 3,777
31.000 126.2.AMTD4TGC031000 0.85 +0.06 +7.59% 0.65 0.800 0.95 35 465
32.000 126.2.AMTD4TGC032000 1.35 -0.05 -3.57% 0.35 1.450 1.65 14 339
33.000 126.2.AMTD4TGC033000 2.15 unch unch 0.20 2.300 2.5 7 321
34.000 126.2.AMTD4TGC034000 3.10 unch unch 0.20 2.850 3.5 10 362
35.000 126.2.AMTD4TGC035000 3.70 -0.40 -9.76% 0.20 3.700 4.5 6 234
36.000 126.2.AMTD4TGC036000 4.40 unch unch 0.20 4.800 5.5 2 230
37.000 126.2.AMTD4TGC037000 5.71 +0.01 +0.18% 0.20 5.800 6.5 2 44
38.000 126.2.AMTD4TGC038000 6.80 +0.80 +13.33% 0.20 6.800 7.5 10 279
39.000 126.2.AMTD4TGC039000 6.80 +1.10 +19.30% 0.20 7.700 8.5 25 35
40.000 126.2.AMTD4TGC040000 8.30 +1.70 +25.76% 0.20 8.700 9.5 20 40
41.000 126.2.AMTD4TGC041000 7.60 -0.10 -1.30% 0.60 9.400 10.9 23 23
42.000 126.2.AMTD4TGC042000 8.30 -0.30 -3.49% 0.20 10.600 11.5 26 20
43.000 126.2.AMTD4TGC043000 NA NA NA NA 11.500 12.9 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 7:40 PM ET