43.50 Down -0.46 -1.05%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 22, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
28.000 126.2.ANF4HMC028000 NA NA NA NA 14.250 15.9 NA NA
29.000 126.2.ANF4HMC029000 NA NA NA NA 13.000 16.2 NA NA
30.000 126.2.ANF4HMC030000 NA NA NA NA 11.900 13.9 NA NA
31.000 126.2.ANF4HMC031000 NA NA NA NA 11.300 12.9 NA NA
32.000 126.2.ANF4HMC032000 NA NA NA NA 10.300 11.9 NA NA
33.000 126.2.ANF4HMC033000 NA NA NA NA 8.900 10.9 NA NA
33.500 126.2.ANF4HMC033500 NA NA NA NA 8.400 10.4 NA NA
34.000 126.2.ANF4HMC034000 NA NA NA NA 8.200 11.05 NA NA
34.500 126.2.ANF4HMC034500 NA NA NA NA 8.400 9.9 NA NA
35.000 126.2.ANF4HMC035000 5.85 +1.80 +44.44% 0.70 7.900 9.2 2 5
35.500 126.2.ANF4HMC035500 NA NA NA NA 7.400 8.7 NA NA
36.000 126.2.ANF4HMC036000 NA NA NA NA 6.850 8.15 NA NA
36.500 126.2.ANF4HMC036500 NA NA NA NA 6.400 7.65 NA NA
37.000 126.2.ANF4HMC037000 NA NA NA NA 5.950 7.2 NA NA
37.500 126.2.ANF4HMC037500 2.03 -0.24 -10.57% 0.70 5.300 6.7 1 17
38.000 126.2.ANF4HMC038000 2.88 -0.87 -23.20% 0.70 5.200 6.2 4 121
38.500 126.2.ANF4HMC038500 3.35 +0.45 +15.52% 0.20 4.350 5.2 50 192
39.000 126.2.ANF4HMC039000 1.80 +0.33 +22.45% 0.20 4.350 4.7 7 410
39.500 126.2.ANF4HMC039500 1.87 -0.58 -23.67% 0.30 3.400 4.3 1 419
40.000 126.2.ANF4HMC040000 2.57 +0.97 +60.63% 0.65 3.200 4.15 6 360
40.500 126.2.ANF4HMC040500 3.16 +2.01 +174.78% 0.15 2.620 3.15 8 465
41.000 126.2.ANF4HMC041000 1.47 +0.62 +72.94% 0.15 2.370 2.65 6 1,278
41.500 126.2.ANF4HMC041500 2.55 +1.24 +94.66% 0.15 1.870 2.15 13 2,357
42.000 126.2.ANF4HMC042000 1.60 -0.32 -16.67% 0.18 1.330 1.68 15 866
42.500 126.2.ANF4HMC042500 1.45 +0.89 +158.93% 0.29 0.910 1.29 6 803
43.000 126.2.ANF4HMC043000 0.61 -0.44 -41.90% 0.22 0.660 0.72 6 260
43.500 126.2.ANF4HMC043500 0.34 -0.27 -44.26% 0.4 0.330 0.4 606 623
44.000 126.2.ANF4HMC044000 0.27 -0.20 -42.55% 0.22 0.130 0.22 82 413
44.500 126.2.ANF4HMC044500 0.10 -0.17 -62.96% 0.1 0.040 0.1 65 201
45.000 126.2.ANF4HMC045000 0.01 -0.13 -92.86% 0.04 NA 0.04 15 343
45.500 126.2.ANF4HMC045500 0.05 -0.15 -75.00% 0.1 NA 0.1 39 48
46.000 126.2.ANF4HMC046000 0.04 -0.53 -92.98% 0.07 NA 0.07 5 50
46.500 126.2.ANF4HMC046500 0.05 -0.15 -75.00% 0.1 NA 0.1 10 10
47.000 126.2.ANF4HMC047000 1.04 +1.04 NA 0.1 NA 0.1 10 10
47.500 126.2.ANF4HMC047500 NA NA NA NA NA 0.1 NA NA
48.000 126.2.ANF4HMC048000 NA NA NA NA NA 0.1 NA NA
48.500 126.2.ANF4HMC048500 0.63 +0.63 NA 0.1 NA 0.1 11 11
49.000 126.2.ANF4HMC049000 NA NA NA NA NA 0.1 NA NA
49.500 126.2.ANF4HMC049500 NA NA NA NA NA 0.12 NA NA
50.000 126.2.ANF4HMC050000 NA NA NA NA NA 0.12 NA NA
50.500 126.2.ANF4HMC050500 NA NA NA NA NA 0.12 NA NA
51.000 126.2.ANF4HMC051000 NA NA NA NA NA 0.12 NA NA
52.000 126.2.ANF4HMC052000 NA NA NA NA NA 0.12 NA NA
AUGUST 22, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
28.000 126.2.ANF4TMC028000 NA NA NA NA NA 0.12 NA NA
29.000 126.2.ANF4TMC029000 NA NA NA NA NA 0.12 NA NA
30.000 126.2.ANF4TMC030000 NA NA NA NA NA 0.14 NA NA
31.000 126.2.ANF4TMC031000 NA NA NA NA NA 0.12 NA NA
32.000 126.2.ANF4TMC032000 NA NA NA NA NA 0.12 NA NA
33.000 126.2.ANF4TMC033000 NA NA NA NA NA 0.12 NA NA
33.500 126.2.ANF4TMC033500 NA NA NA NA NA 0.12 NA NA
34.000 126.2.ANF4TMC034000 0.03 -0.18 -85.71% 0.12 NA 0.12 2 2
34.500 126.2.ANF4TMC034500 NA NA NA NA NA 0.12 NA NA
35.000 126.2.ANF4TMC035000 0.29 -0.01 -3.33% 0.12 NA 0.12 2 74
35.500 126.2.ANF4TMC035500 0.08 -0.50 -86.21% 0.12 NA 0.12 1 12
36.000 126.2.ANF4TMC036000 0.01 -0.51 -98.08% 0.12 NA 0.12 417 503
36.500 126.2.ANF4TMC036500 0.16 -0.18 -52.94% 0.14 NA 0.14 106 66
37.000 126.2.ANF4TMC037000 0.02 -0.06 -75.00% 0.1 NA 0.1 50 1,301
37.500 126.2.ANF4TMC037500 0.06 -0.04 -40.00% 0.12 NA 0.12 5 257
38.000 126.2.ANF4TMC038000 0.05 -0.09 -64.29% 0.12 NA 0.12 1 517
38.500 126.2.ANF4TMC038500 0.02 -0.14 -87.50% 0.14 NA 0.14 41 236
39.000 126.2.ANF4TMC039000 0.02 -0.11 -84.62% 0.14 NA 0.14 1 590
39.500 126.2.ANF4TMC039500 0.12 -0.30 -71.43% 0.09 NA 0.09 5 241
40.000 126.2.ANF4TMC040000 0.09 -0.01 -10.00% 0.09 NA 0.09 10 233
40.500 126.2.ANF4TMC040500 0.02 -0.04 -66.67% 0.05 NA 0.05 43 3,639
41.000 126.2.ANF4TMC041000 0.17 -0.28 -62.22% 0.14 NA 0.14 18 571
41.500 126.2.ANF4TMC041500 0.08 -0.66 -89.19% 0.1 NA 0.1 10 106
42.000 126.2.ANF4TMC042000 0.06 -0.11 -64.71% 0.12 0.010 0.12 55 232
42.500 126.2.ANF4TMC042500 0.12 +0.01 +9.09% 0.14 0.090 0.14 105 263
43.000 126.2.ANF4TMC043000 0.20 +0.05 +33.33% 0.2 0.190 0.2 2,612 4,060
43.500 126.2.ANF4TMC043500 0.47 +0.10 +27.03% 0.4 0.340 0.4 339 310
44.000 126.2.ANF4TMC044000 0.65 +0.21 +47.73% 0.21 0.580 0.71 86 172
44.500 126.2.ANF4TMC044500 0.75 -3.25 -81.25% 0.38 0.800 1.38 1 13
45.000 126.2.ANF4TMC045000 1.10 -2.80 -71.79% 0.30 1.300 1.8 2 7
45.500 126.2.ANF4TMC045500 NA NA NA NA 1.430 2.34 NA NA
46.000 126.2.ANF4TMC046000 NA NA NA NA 1.910 3.05 NA NA
46.500 126.2.ANF4TMC046500 NA NA NA NA 2.380 3.25 NA NA
47.000 126.2.ANF4TMC047000 NA NA NA NA 2.900 4.05 NA NA
47.500 126.2.ANF4TMC047500 NA NA NA NA 3.300 4.75 NA NA
48.000 126.2.ANF4TMC048000 NA NA NA NA 3.800 5.25 NA NA
48.500 126.2.ANF4TMC048500 NA NA NA NA 4.300 5.75 NA NA
49.000 126.2.ANF4TMC049000 NA NA NA NA 4.800 6.25 NA NA
49.500 126.2.ANF4TMC049500 NA NA NA NA 5.300 6.75 NA NA
50.000 126.2.ANF4TMC050000 NA NA NA NA 5.800 7.3 NA NA
50.500 126.2.ANF4TMC050500 NA NA NA NA 6.300 7.75 NA NA
51.000 126.2.ANF4TMC051000 NA NA NA NA 6.800 8.6 NA NA
52.000 126.2.ANF4TMC052000 NA NA NA NA 7.750 9.5 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 7:48 AM ET