35.62Down-0.20-0.56%Today's Close  |  35.51 -0.10 -0.31% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
20.000 126.2.ANF4DJC020000 NA NA NA NA 13.450 16.8 NA NA
21.000 126.2.ANF4DJC021000 NA NA NA NA 12.850 16.3 NA NA
23.000 126.2.ANF4DJC023000 NA NA NA NA 10.450 14.3 NA NA
24.000 126.2.ANF4DJC024000 NA NA NA NA 9.450 13.3 NA NA
25.000 126.2.ANF4DJC025000 NA NA NA NA 8.900 12.3 NA NA
26.000 126.2.ANF4DJC026000 NA NA NA NA 7.400 10.8 NA NA
27.000 126.2.ANF4DJC027000 12.40 +0.06 +0.49% 0.53 7.500 9.15 1,170 515
28.000 126.2.ANF4DJC028000 NA NA NA NA 6.500 8 NA NA
29.000 126.2.ANF4DJC029000 NA NA NA NA 5.450 7.1 NA NA
29.500 126.2.ANF4DJC029500 NA NA NA NA 5.000 6.6 NA NA
30.000 126.2.ANF4DJC030000 10.00 +4.50 +81.82% 0.43 4.500 6.05 6 5
30.500 126.2.ANF4DJC030500 NA NA NA NA 4.000 5.5 NA NA
31.000 126.2.ANF4DJC031000 5.05 +0.30 +6.32% 0.38 3.450 5 36 43
31.500 126.2.ANF4DJC031500 NA NA NA NA 3.000 4.5 NA NA
32.000 126.2.ANF4DJC032000 5.20 -0.35 -6.31% 0.38 3.100 4 1 58
32.500 126.2.ANF4DJC032500 NA NA NA NA 2.010 3.5 NA NA
33.000 126.2.ANF4DJC033000 2.23 -0.10 -4.29% 0.36 2.110 2.98 3 172
33.500 126.2.ANF4DJC033500 1.84 +1.84 NA 0.13 1.610 2.25 1 NA
34.000 126.2.ANF4DJC034000 1.39 +0.03 +2.21% 0.13 1.450 1.75 2 300
34.500 126.2.ANF4DJC034500 1.48 +0.56 +60.87% 0.13 0.620 1.25 40 42
35.000 126.2.ANF4DJC035000 0.73 -0.13 -15.12% 0.03 0.490 0.65 933 1,291
35.500 126.2.ANF4DJC035500 0.28 -0.17 -37.78% 0.05 0.010 0.17 149 168
36.000 126.2.ANF4DJC036000 0.02 -0.17 -89.47% 0.03 0.010 0.03 122 846
36.500 126.2.ANF4DJC036500 0.01 -0.06 -85.71% 0.01 NA 0.01 10 513
37.000 126.2.ANF4DJC037000 0.01 -0.01 -50.00% 0.01 NA 0.01 1 1,791
37.500 126.2.ANF4DJC037500 0.06 -0.12 -66.67% 0.03 NA 0.03 1 17
38.000 126.2.ANF4DJC038000 0.05 -0.05 -50.00% 0.03 NA 0.03 26 413
38.500 126.2.ANF4DJC038500 0.27 +0.27 NA 0.03 NA 0.03 2 2
39.000 126.2.ANF4DJC039000 0.03 unch unch 0.01 NA 0.01 3 373
39.500 126.2.ANF4DJC039500 NA NA NA NA NA 0.03 NA NA
40.000 126.2.ANF4DJC040000 0.03 +0.01 +50.00% 0.03 NA 0.03 1 4,392
40.500 126.2.ANF4DJC040500 NA NA NA NA NA 0.03 NA 10
41.000 126.2.ANF4DJC041000 0.04 unch unch 0.03 NA 0.03 4 802
41.500 126.2.ANF4DJC041500 NA NA NA NA NA 0.03 NA 10
42.000 126.2.ANF4DJC042000 0.02 unch unch 0.03 NA 0.03 1 256
42.500 126.2.ANF4DJC042500 NA NA NA NA NA 0.03 NA NA
43.000 126.2.ANF4DJC043000 0.01 -0.04 -80.00% 0.03 NA 0.03 1 658
43.500 126.2.ANF4DJC043500 NA NA NA NA NA 0.03 NA NA
44.000 126.2.ANF4DJC044000 0.04 -0.03 -42.86% 0.03 NA 0.03 9 195
44.500 126.2.ANF4DJC044500 NA NA NA NA NA 0.03 NA NA
45.000 126.2.ANF4DJC045000 0.13 -0.09 -40.91% 0.01 NA 0.01 10 152
46.000 126.2.ANF4DJC046000 0.01 -0.03 -75.00% 0.03 NA 0.03 1 295
47.000 126.2.ANF4DJC047000 0.06 -0.02 -25.00% 0.03 NA 0.03 10 264
48.000 126.2.ANF4DJC048000 0.30 +0.14 +87.50% 0.03 NA 0.03 4 14
49.000 126.2.ANF4DJC049000 0.04 +0.04 NA 0.03 NA 0.03 6 6
50.000 126.2.ANF4DJC050000 0.16 +0.16 NA 0.03 NA 0.03 21 21
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
20.000 126.2.ANF4PJC020000 NA NA NA NA NA 0.03 NA NA
21.000 126.2.ANF4PJC021000 NA NA NA NA NA 0.03 NA NA
23.000 126.2.ANF4PJC023000 NA NA NA NA NA 0.03 NA NA
24.000 126.2.ANF4PJC024000 NA NA NA NA NA 0.03 NA NA
25.000 126.2.ANF4PJC025000 0.24 +0.24 NA 0.03 NA 0.03 2 2
26.000 126.2.ANF4PJC026000 0.34 -0.16 -32.00% 0.03 NA 0.03 11 13
27.000 126.2.ANF4PJC027000 0.04 -0.24 -85.71% 0.03 NA 0.03 27 70
28.000 126.2.ANF4PJC028000 0.02 -0.01 -33.33% 0.03 NA 0.03 1 40
29.000 126.2.ANF4PJC029000 0.02 -0.06 -75.00% 0.03 NA 0.03 1 38
29.500 126.2.ANF4PJC029500 NA NA NA NA NA 0.03 NA NA
30.000 126.2.ANF4PJC030000 0.03 +0.02 +200.00% 0.03 NA 0.03 3 138
30.500 126.2.ANF4PJC030500 NA NA NA NA NA 0.03 NA NA
31.000 126.2.ANF4PJC031000 0.01 -0.02 -66.67% 0.03 NA 0.03 1 57
31.500 126.2.ANF4PJC031500 NA NA NA NA NA 0.03 NA NA
32.000 126.2.ANF4PJC032000 0.05 -0.05 -50.00% 0.03 NA 0.03 20 98
32.500 126.2.ANF4PJC032500 NA NA NA NA NA 0.03 NA NA
33.000 126.2.ANF4PJC033000 0.06 +0.03 +100.00% 0.03 NA 0.03 42 192
33.500 126.2.ANF4PJC033500 NA NA NA NA NA 0.03 NA NA
34.000 126.2.ANF4PJC034000 0.01 -0.02 -66.67% 0.03 NA 0.03 30 339
34.500 126.2.ANF4PJC034500 0.08 +0.04 +100.00% 0.03 NA 0.03 4 124
35.000 126.2.ANF4PJC035000 0.01 -0.11 -91.67% 0.01 NA 0.01 822 4,110
35.500 126.2.ANF4PJC035500 0.01 -0.31 -96.88% 0.02 0.010 0.02 265 413
36.000 126.2.ANF4PJC036000 0.24 -0.41 -63.08% 0.06 0.350 0.44 2,137 2,826
36.500 126.2.ANF4PJC036500 1.35 -0.05 -3.57% 0.24 0.530 1.12 35 133
37.000 126.2.ANF4PJC037000 1.35 -0.12 -8.16% 0.14 1.020 1.52 197 1,636
37.500 126.2.ANF4PJC037500 1.54 +0.24 +18.46% 0.52 1.510 2.4 2 22
38.000 126.2.ANF4PJC038000 2.62 -0.32 -10.88% 0.11 2.000 2.49 2 2,111
38.500 126.2.ANF4PJC038500 1.62 +1.62 NA 0.52 2.510 3.4 1 1
39.000 126.2.ANF4PJC039000 3.58 +0.33 +10.15% 0.12 3.000 3.5 3 518
39.500 126.2.ANF4PJC039500 NA NA NA NA 3.450 4.1 NA NA
40.000 126.2.ANF4PJC040000 4.45 +0.25 +5.95% 0.17 4.000 4.55 5 341
40.500 126.2.ANF4PJC040500 NA NA NA NA 4.400 5.1 NA NA
41.000 126.2.ANF4PJC041000 5.42 +0.07 +1.31% 0.17 5.000 5.55 2 172
41.500 126.2.ANF4PJC041500 NA NA NA NA 5.300 7 NA NA
42.000 126.2.ANF4PJC042000 3.90 +0.85 +27.87% 0.17 5.850 6.55 4 106
42.500 126.2.ANF4PJC042500 NA NA NA NA 6.350 8 NA NA
43.000 126.2.ANF4PJC043000 5.75 +1.55 +36.90% 1.12 6.850 8.5 4 80
43.500 126.2.ANF4PJC043500 NA NA NA NA 7.350 9 NA NA
44.000 126.2.ANF4PJC044000 4.90 +0.90 +22.50% 1.17 7.900 9.55 6 60
44.500 126.2.ANF4PJC044500 NA NA NA NA 8.300 10 NA NA
45.000 126.2.ANF4PJC045000 4.95 +0.50 +11.24% 2.17 8.500 11.55 7 12
46.000 126.2.ANF4PJC046000 5.05 +5.05 NA 2.17 9.450 12.55 10 10
47.000 126.2.ANF4PJC047000 NA NA NA NA 10.450 13.55 NA NA
48.000 126.2.ANF4PJC048000 NA NA NA NA 11.450 14.55 NA NA
49.000 126.2.ANF4PJC049000 NA NA NA NA 12.450 15.55 NA NA
50.000 126.2.ANF4PJC050000 NA NA NA NA 13.400 16.55 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 1:11 PM ET