38.75 Up +0.10 +0.26%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
29.000 126.2.ANF4GPC029000 NA NA NA NA 9.450 10.6 NA NA
30.000 126.2.ANF4GPC030000 NA NA NA NA 8.550 9.4 NA NA
31.000 126.2.ANF4GPC031000 NA NA NA NA 7.500 8.05 NA NA
32.000 126.2.ANF4GPC032000 NA NA NA NA 6.650 7.35 NA NA
32.500 126.2.ANF4GPC032500 NA NA NA NA 6.100 6.85 NA NA
33.000 126.2.ANF4GPC033000 NA NA NA NA 5.600 6.35 NA NA
33.500 126.2.ANF4GPC033500 NA NA NA NA 5.100 5.85 NA NA
34.000 126.2.ANF4GPC034000 NA NA NA NA 4.650 5.35 NA NA
34.500 126.2.ANF4GPC034500 NA NA NA NA 4.150 4.85 NA NA
35.000 126.2.ANF4GPC035000 NA NA NA NA 3.650 4.35 NA NA
35.500 126.2.ANF4GPC035500 NA NA NA NA 3.150 3.85 NA NA
36.000 126.2.ANF4GPC036000 NA NA NA NA 2.650 3.35 NA NA
36.500 126.2.ANF4GPC036500 5.05 +5.05 NA 0.62 2.170 2.87 20 20
37.000 126.2.ANF4GPC037000 NA NA NA NA 1.670 2.05 NA NA
37.500 126.2.ANF4GPC037500 NA NA NA NA 1.200 1.49 NA NA
38.000 126.2.ANF4GPC038000 0.95 -1.52 -61.54% 0.31 0.750 1.06 5 20
38.500 126.2.ANF4GPC038500 0.43 -0.27 -38.57% 0.29 0.410 0.54 3 33
39.000 126.2.ANF4GPC039000 0.21 -0.71 -77.17% 0.26 0.180 0.26 2 58
39.500 126.2.ANF4GPC039500 0.10 -0.56 -84.85% 0.13 0.060 0.13 30 61
40.000 126.2.ANF4GPC040000 0.17 -0.24 -58.54% 0.12 0.020 0.12 66 91
40.500 126.2.ANF4GPC040500 0.11 -0.12 -52.17% 0.09 NA 0.09 1 42
41.000 126.2.ANF4GPC041000 0.06 -0.51 -89.47% 0.15 0.020 0.15 18 46
41.500 126.2.ANF4GPC041500 0.14 -0.27 -65.85% 0.08 NA 0.08 9 234
42.000 126.2.ANF4GPC042000 0.11 -0.18 -62.07% 0.15 NA 0.15 3 145
42.500 126.2.ANF4GPC042500 0.25 -0.07 -21.88% 0.15 NA 0.15 40 59
43.000 126.2.ANF4GPC043000 0.08 +0.03 +60.00% 0.15 NA 0.15 6 39
43.500 126.2.ANF4GPC043500 0.27 -0.11 -28.95% 0.15 NA 0.15 16 138
44.000 126.2.ANF4GPC044000 0.13 -0.03 -18.75% 0.16 NA 0.16 113 254
44.500 126.2.ANF4GPC044500 0.26 -0.24 -48.00% 0.19 NA 0.19 17 84
45.000 126.2.ANF4GPC045000 0.03 -0.10 -76.92% 0.16 NA 0.16 2 98
45.500 126.2.ANF4GPC045500 0.02 -0.30 -93.75% 0.15 0.010 0.15 1 42
46.000 126.2.ANF4GPC046000 0.02 -0.26 -92.86% 0.15 0.010 0.15 1 34
46.500 126.2.ANF4GPC046500 NA NA NA NA NA 0.17 NA NA
47.000 126.2.ANF4GPC047000 NA NA NA NA NA 0.16 NA NA
47.500 126.2.ANF4GPC047500 NA NA NA NA NA 0.15 NA NA
48.000 126.2.ANF4GPC048000 NA NA NA NA NA 0.18 NA NA
48.500 126.2.ANF4GPC048500 NA NA NA NA NA 0.17 NA NA
49.000 126.2.ANF4GPC049000 NA NA NA NA NA 0.17 NA NA
50.000 126.2.ANF4GPC050000 NA NA NA NA NA 0.15 NA NA
JULY 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
29.000 126.2.ANF4SPC029000 NA NA NA NA NA 0.09 NA NA
30.000 126.2.ANF4SPC030000 NA NA NA NA NA 0.16 NA NA
31.000 126.2.ANF4SPC031000 NA NA NA NA NA 0.06 NA NA
32.000 126.2.ANF4SPC032000 NA NA NA NA NA 0.16 NA NA
32.500 126.2.ANF4SPC032500 NA NA NA NA NA 0.17 NA NA
33.000 126.2.ANF4SPC033000 NA NA NA NA NA 0.18 NA NA
33.500 126.2.ANF4SPC033500 0.04 +0.04 NA 0.17 NA 0.17 25 25
34.000 126.2.ANF4SPC034000 NA NA NA NA NA 0.16 NA NA
34.500 126.2.ANF4SPC034500 NA NA NA NA NA 0.15 NA NA
35.000 126.2.ANF4SPC035000 0.05 +0.05 NA 0.16 NA 0.16 2 2
35.500 126.2.ANF4SPC035500 0.02 +0.02 NA 0.15 NA 0.15 88 88
36.000 126.2.ANF4SPC036000 0.04 +0.04 NA 0.15 NA 0.15 22 22
36.500 126.2.ANF4SPC036500 0.02 +0.02 NA 0.08 NA 0.08 15 15
37.000 126.2.ANF4SPC037000 0.10 unch unch 0.08 NA 0.08 5 30
37.500 126.2.ANF4SPC037500 0.05 -0.14 -73.68% 0.05 0.030 0.05 1 53
38.000 126.2.ANF4SPC038000 0.10 -0.17 -62.96% 0.11 0.040 0.11 2 66
38.500 126.2.ANF4SPC038500 0.37 -0.04 -9.76% 0.19 0.170 0.19 20 271
39.000 126.2.ANF4SPC039000 0.40 -0.30 -42.86% 0.21 0.370 0.46 20 52
39.500 126.2.ANF4SPC039500 0.82 +0.12 +17.14% 0.16 0.730 0.91 9 107
40.000 126.2.ANF4SPC040000 1.32 +0.70 +112.90% 0.12 0.790 1.37 5 32
40.500 126.2.ANF4SPC040500 1.83 +0.12 +7.02% 0.10 1.190 1.85 5 107
41.000 126.2.ANF4SPC041000 2.50 +0.08 +3.31% 0.11 1.700 2.36 2 73
41.500 126.2.ANF4SPC041500 2.68 +1.18 +78.67% 0.11 2.170 2.86 3 196
42.000 126.2.ANF4SPC042000 3.25 -0.06 -1.81% 0.10 2.670 3.35 10 103
42.500 126.2.ANF4SPC042500 2.64 +1.28 +94.12% 0.10 3.150 3.85 4 89
43.000 126.2.ANF4SPC043000 4.12 +1.90 +85.59% 0.10 3.600 4.35 2 138
43.500 126.2.ANF4SPC043500 1.22 -1.76 -59.06% 0.10 4.150 4.85 5 5
44.000 126.2.ANF4SPC044000 1.48 -0.20 -11.90% 0.10 4.650 5.35 60 65
44.500 126.2.ANF4SPC044500 1.79 -0.27 -13.11% 0.10 5.100 5.85 180 201
45.000 126.2.ANF4SPC045000 2.61 +2.61 NA 0.20 5.650 6.45 12 12
45.500 126.2.ANF4SPC045500 NA NA NA NA 6.150 6.95 NA NA
46.000 126.2.ANF4SPC046000 NA NA NA NA 6.600 7.45 NA NA
46.500 126.2.ANF4SPC046500 NA NA NA NA 7.150 7.85 NA NA
47.000 126.2.ANF4SPC047000 NA NA NA NA 7.600 8.45 NA NA
47.500 126.2.ANF4SPC047500 NA NA NA NA 8.100 8.95 NA NA
48.000 126.2.ANF4SPC048000 NA NA NA NA 8.600 9.45 NA NA
48.500 126.2.ANF4SPC048500 NA NA NA NA 9.150 9.85 NA NA
49.000 126.2.ANF4SPC049000 NA NA NA NA 8.450 11.65 NA NA
50.000 126.2.ANF4SPC050000 NA NA NA NA 9.450 12.6 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 4:10 PM ET