41.92 Up +0.12 +0.29%
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
31.500 126.2.ANF4I5C031500 NA NA NA NA 9.700 10.6 NA NA
32.000 126.2.ANF4I5C032000 NA NA NA NA 8.800 10.3 NA NA
32.500 126.2.ANF4I5C032500 NA NA NA NA 8.650 9.65 NA NA
33.000 126.2.ANF4I5C033000 NA NA NA NA 8.150 9.1 NA NA
33.500 126.2.ANF4I5C033500 NA NA NA NA 7.650 8.8 NA 6
34.000 126.2.ANF4I5C034000 NA NA NA NA 7.150 8.25 NA 5
34.500 126.2.ANF4I5C034500 NA NA NA NA 6.650 7.55 NA 5
35.000 126.2.ANF4I5C035000 NA NA NA NA 6.150 7.1 NA NA
35.500 126.2.ANF4I5C035500 6.40 +6.40 NA 0.18 5.650 6.6 3 2
36.000 126.2.ANF4I5C036000 NA NA NA NA 5.150 6.1 NA NA
36.500 126.2.ANF4I5C036500 NA NA NA NA 4.700 5.55 NA NA
37.000 126.2.ANF4I5C037000 6.80 +3.35 +97.10% 0.13 4.200 5.05 10 32
37.500 126.2.ANF4I5C037500 6.35 +6.35 NA 0.13 3.700 4.55 26 26
38.000 126.2.ANF4I5C038000 5.80 +5.80 NA 0.13 3.200 4.05 8 4
38.500 126.2.ANF4I5C038500 5.94 +2.79 +88.57% 0.13 2.700 3.55 13 10
39.000 126.2.ANF4I5C039000 3.50 +3.50 NA 0.13 2.230 3.05 16 41
39.500 126.2.ANF4I5C039500 2.29 +0.29 +14.50% 0.17 1.810 2.59 16 29
40.000 126.2.ANF4I5C040000 5.30 +0.84 +18.83% 0.18 1.690 2.1 4 130
40.500 126.2.ANF4I5C040500 3.97 +2.34 +143.56% 0.23 1.410 1.65 13 13
41.000 126.2.ANF4I5C041000 1.00 -0.52 -34.21% 0.31 1.030 1.23 53 88
41.500 126.2.ANF4I5C041500 0.80 unch unch 0.42 0.760 0.84 60 61
42.000 126.2.ANF4I5C042000 0.53 +0.05 +10.42% 0.54 0.490 0.54 150 157
42.500 126.2.ANF4I5C042500 0.31 +0.03 +10.71% 0.33 0.260 0.33 472 142
43.000 126.2.ANF4I5C043000 0.18 -0.07 -28.00% 0.19 0.160 0.19 191 84
43.500 126.2.ANF4I5C043500 0.08 -0.07 -46.67% 0.12 0.010 0.12 179 141
44.000 126.2.ANF4I5C044000 0.02 -0.11 -84.62% 0.1 0.020 0.1 6 1,365
44.500 126.2.ANF4I5C044500 0.08 -0.25 -75.76% 0.05 NA 0.05 4 66
45.000 126.2.ANF4I5C045000 0.03 -0.01 -25.00% 0.06 0.020 0.06 1 145
45.500 126.2.ANF4I5C045500 0.02 -0.03 -60.00% 0.03 NA 0.03 10 57
46.000 126.2.ANF4I5C046000 0.01 -0.07 -87.50% 0.04 NA 0.04 13 112
46.500 126.2.ANF4I5C046500 0.02 +0.01 +100.00% 0.04 NA 0.04 10 30
47.000 126.2.ANF4I5C047000 0.02 -0.08 -80.00% 0.02 NA 0.02 2 64
47.500 126.2.ANF4I5C047500 0.03 -0.55 -94.83% 0.02 NA 0.02 34 138
48.000 126.2.ANF4I5C048000 0.01 -0.05 -83.33% 0.01 NA 0.01 2 117
48.500 126.2.ANF4I5C048500 0.03 +0.01 +50.00% 0.02 NA 0.02 1 57
49.000 126.2.ANF4I5C049000 0.01 -0.03 -75.00% 0.03 NA 0.03 10 18
49.500 126.2.ANF4I5C049500 0.05 -0.27 -84.38% 0.03 NA 0.03 5 5
50.000 126.2.ANF4I5C050000 0.03 -0.19 -86.36% 0.03 NA 0.03 2 24
50.500 126.2.ANF4I5C050500 NA NA NA NA NA 0.03 NA NA
51.000 126.2.ANF4I5C051000 NA NA NA NA NA 0.03 NA NA
51.500 126.2.ANF4I5C051500 NA NA NA NA NA 0.03 NA NA
52.000 126.2.ANF4I5C052000 NA NA NA NA NA 0.03 NA NA
52.500 126.2.ANF4I5C052500 0.13 +0.13 NA 0.03 NA 0.03 5 5
53.000 126.2.ANF4I5C053000 NA NA NA NA NA 0.03 NA NA
55.000 126.2.ANF4I5C055000 0.02 -0.04 -66.67% 0.03 NA 0.03 5 5
57.500 126.2.ANF4I5C057500 NA NA NA NA NA 0.03 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
31.500 126.2.ANF4U5C031500 0.05 -0.11 -68.75% 0.03 NA 0.03 6 6
32.000 126.2.ANF4U5C032000 NA NA NA NA NA 0.03 NA NA
32.500 126.2.ANF4U5C032500 0.58 +0.58 NA 0.03 NA 0.03 40 20
33.000 126.2.ANF4U5C033000 0.01 unch unch 0.03 NA 0.03 10 635
33.500 126.2.ANF4U5C033500 NA NA NA NA NA 0.03 NA NA
34.000 126.2.ANF4U5C034000 0.18 +0.18 NA 0.03 NA 0.03 4 5
34.500 126.2.ANF4U5C034500 0.28 +0.28 NA 0.03 NA 0.03 3 3
35.000 126.2.ANF4U5C035000 0.02 -0.11 -84.62% 0.03 NA 0.03 10 22
35.500 126.2.ANF4U5C035500 1.00 +1.00 NA 0.03 NA 0.03 36 73
36.000 126.2.ANF4U5C036000 0.03 -0.01 -25.00% 0.02 NA 0.02 10 687
36.500 126.2.ANF4U5C036500 0.06 -0.56 -90.32% 0.05 NA 0.05 5 30
37.000 126.2.ANF4U5C037000 0.04 -0.08 -66.67% 0.02 NA 0.02 4 21
37.500 126.2.ANF4U5C037500 0.06 -0.07 -53.85% 0.07 NA 0.07 10 19
38.000 126.2.ANF4U5C038000 0.11 -0.11 -50.00% 0.08 NA 0.08 10 33
38.500 126.2.ANF4U5C038500 0.25 +0.03 +13.64% 0.1 NA 0.1 13 17
39.000 126.2.ANF4U5C039000 0.06 -0.04 -40.00% 0.1 NA 0.1 15 91
39.500 126.2.ANF4U5C039500 0.08 -0.13 -61.90% 0.08 0.040 0.08 8 682
40.000 126.2.ANF4U5C040000 0.10 -0.04 -28.57% 0.12 0.080 0.12 7 591
40.500 126.2.ANF4U5C040500 0.17 -0.06 -26.09% 0.18 0.130 0.18 283 3,887
41.000 126.2.ANF4U5C041000 0.24 -0.05 -17.24% 0.25 0.210 0.25 239 613
41.500 126.2.ANF4U5C041500 0.38 -0.10 -20.83% 0.38 0.350 0.38 341 95
42.000 126.2.ANF4U5C042000 0.61 -0.09 -12.86% 0.50 0.560 0.58 35 145
42.500 126.2.ANF4U5C042500 1.05 -0.09 -7.89% 0.35 0.840 0.93 151 1,895
43.000 126.2.ANF4U5C043000 1.72 +0.17 +10.97% 0.44 1.160 1.52 20 1,091
43.500 126.2.ANF4U5C043500 1.65 -0.76 -31.54% 0.51 1.560 2.09 10 79
44.000 126.2.ANF4U5C044000 2.40 +0.17 +7.62% 0.78 2.020 2.86 1 60
44.500 126.2.ANF4U5C044500 3.05 +0.29 +10.51% 0.72 2.500 3.3 20 248
45.000 126.2.ANF4U5C045000 2.11 +0.25 +13.44% 0.77 2.990 3.85 22 22
45.500 126.2.ANF4U5C045500 2.67 +2.67 NA 0.77 3.500 4.35 20 10
46.000 126.2.ANF4U5C046000 2.64 -0.86 -24.57% 0.77 4.000 4.85 8 23
46.500 126.2.ANF4U5C046500 2.77 +2.77 NA 0.72 4.450 5.3 10 10
47.000 126.2.ANF4U5C047000 NA NA NA NA 4.950 5.85 NA NA
47.500 126.2.ANF4U5C047500 3.82 +3.82 NA 0.72 5.450 6.3 5 5
48.000 126.2.ANF4U5C048000 NA NA NA NA 5.950 6.85 NA NA
48.500 126.2.ANF4U5C048500 NA NA NA NA 6.450 7.35 NA NA
49.000 126.2.ANF4U5C049000 NA NA NA NA 6.950 7.85 NA NA
49.500 126.2.ANF4U5C049500 NA NA NA NA 7.350 8.35 NA NA
50.000 126.2.ANF4U5C050000 NA NA NA NA 7.850 8.85 NA NA
50.500 126.2.ANF4U5C050500 NA NA NA NA 8.300 9.35 NA NA
51.000 126.2.ANF4U5C051000 NA NA NA NA 8.750 9.85 NA NA
51.500 126.2.ANF4U5C051500 NA NA NA NA 9.000 10.15 NA NA
52.000 126.2.ANF4U5C052000 NA NA NA NA 9.350 10.95 NA NA
52.500 126.2.ANF4U5C052500 NA NA NA NA 10.350 11.45 NA NA
53.000 126.2.ANF4U5C053000 NA NA NA NA 9.450 11.45 NA NA
55.000 126.2.ANF4U5C055000 NA NA NA NA 12.850 14.35 NA NA
57.500 126.2.ANF4U5C057500 NA NA NA NA 15.400 16.4 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 3:01 AM ET