28.06 Down -0.40 -1.41%
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
15.000 126.2.APOL4HGC015000 NA NA NA NA 11.650 15.2 NA NA
16.000 126.2.APOL4HGC016000 NA NA NA NA 10.800 14.15 NA NA
18.000 126.2.APOL4HGC018000 NA NA NA NA 8.650 10.45 NA NA
19.000 126.2.APOL4HGC019000 NA NA NA NA 8.950 9.65 NA NA
20.000 126.2.APOL4HGC020000 NA NA NA NA 8.000 8.65 NA NA
21.000 126.2.APOL4HGC021000 13.05 +13.05 NA 0.64 7.000 7.7 10 10
22.000 126.2.APOL4HGC022000 7.91 +1.61 +25.56% 0.59 6.000 6.65 1 7
23.000 126.2.APOL4HGC023000 6.80 +0.85 +14.29% 0.24 5.000 5.3 45 78
24.000 126.2.APOL4HGC024000 4.26 -0.24 -5.33% 0.29 4.000 4.35 15 41
24.500 126.2.APOL4HGC024500 NA NA NA NA 3.500 4.2 NA NA
25.000 126.2.APOL4HGC025000 3.24 -0.76 -19.00% 0.24 3.050 3.3 4 223
25.500 126.2.APOL4HGC025500 NA NA NA NA 2.610 2.77 NA NA
26.000 126.2.APOL4HGC026000 2.21 -0.09 -3.91% 0.25 2.160 2.31 27 249
26.500 126.2.APOL4HGC026500 NA NA NA NA 1.770 1.85 NA NA
27.000 126.2.APOL4HGC027000 4.33 unch unch 0.46 1.370 1.52 9 278
27.500 126.2.APOL4HGC027500 NA NA NA NA 1.010 1.09 NA NA
28.000 126.2.APOL4HGC028000 0.79 -0.01 -1.25% 0.72 0.710 0.78 3 457
28.500 126.2.APOL4HGC028500 0.64 -0.53 -45.30% 0.55 0.500 0.55 19 22
29.000 126.2.APOL4HGC029000 0.35 -0.01 -2.78% 0.38 0.330 0.38 20 575
29.500 126.2.APOL4HGC029500 0.30 -0.45 -60.00% 0.24 0.200 0.24 2 93
30.000 126.2.APOL4HGC030000 0.14 -0.04 -22.22% 0.15 0.120 0.15 7 1,008
30.500 126.2.APOL4HGC030500 0.40 -0.05 -11.11% 0.13 0.070 0.13 67 303
31.000 126.2.APOL4HGC031000 0.10 +0.03 +42.86% 0.08 0.050 0.08 20 796
31.500 126.2.APOL4HGC031500 0.18 -0.01 -5.26% 0.06 0.010 0.06 206 216
32.000 126.2.APOL4HGC032000 0.04 unch unch 0.04 0.020 0.04 1 845
32.500 126.2.APOL4HGC032500 0.10 +0.10 NA 0.04 NA 0.04 2 2
33.000 126.2.APOL4HGC033000 0.04 +0.03 +300.00% 0.04 NA 0.04 10 374
33.500 126.2.APOL4HGC033500 NA NA NA NA NA 0.03 4 4
34.000 126.2.APOL4HGC034000 0.03 -0.07 -70.00% 0.03 NA 0.03 25 643
35.000 126.2.APOL4HGC035000 0.03 -0.04 -57.14% 0.03 NA 0.03 8 2,058
36.000 126.2.APOL4HGC036000 0.05 -0.01 -16.67% 0.03 NA 0.03 6 463
37.000 126.2.APOL4HGC037000 0.05 -0.13 -72.22% 0.03 NA 0.03 1 105
38.000 126.2.APOL4HGC038000 0.22 -0.10 -31.25% 0.03 NA 0.03 11 484
39.000 126.2.APOL4HGC039000 0.15 -0.21 -58.33% 0.03 NA 0.03 11 234
40.000 126.2.APOL4HGC040000 0.08 -0.02 -20.00% 0.02 NA 0.02 10 72
41.000 126.2.APOL4HGC041000 0.03 -1.47 -98.00% 0.02 NA 0.02 1 36
42.000 126.2.APOL4HGC042000 1.27 +0.20 +18.69% 0.02 NA 0.02 4 47
43.000 126.2.APOL4HGC043000 0.35 -0.73 -67.59% 0.02 NA 0.02 1 45
44.000 126.2.APOL4HGC044000 0.90 -0.28 -23.73% 0.02 NA 0.02 1 31
45.000 126.2.APOL4HGC045000 0.52 -0.09 -14.75% 0.02 NA 0.02 101 108
46.000 126.2.APOL4HGC046000 0.20 -0.17 -45.95% 0.02 NA 0.02 15 17
47.000 126.2.APOL4HGC047000 0.48 +0.09 +23.08% 0.02 NA 0.02 16 21
48.000 126.2.APOL4HGC048000 0.50 +0.12 +31.58% 0.02 NA 0.02 1 23
49.000 126.2.APOL4HGC049000 0.34 -0.09 -20.93% 0.02 NA 0.02 1 52
50.000 126.2.APOL4HGC050000 NA NA NA NA NA 0.02 NA NA
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
15.000 126.2.APOL4TGC015000 0.02 -0.03 -60.00% 0.02 NA 0.02 1 5
16.000 126.2.APOL4TGC016000 0.16 -0.02 -11.11% 0.02 NA 0.02 177 210
18.000 126.2.APOL4TGC018000 0.37 -0.28 -43.08% 0.03 NA 0.03 20 20
19.000 126.2.APOL4TGC019000 0.01 unch unch 0.02 NA 0.02 1 48
20.000 126.2.APOL4TGC020000 0.26 -0.06 -18.75% 0.03 NA 0.03 1 13
21.000 126.2.APOL4TGC021000 0.04 -0.30 -88.24% 0.03 NA 0.03 10 67
22.000 126.2.APOL4TGC022000 0.03 -0.03 -50.00% 0.04 NA 0.04 500 538
23.000 126.2.APOL4TGC023000 0.01 -0.02 -66.67% 0.05 NA 0.05 25 191
24.000 126.2.APOL4TGC024000 0.05 -0.05 -50.00% 0.07 0.010 0.07 5 226
24.500 126.2.APOL4TGC024500 NA NA NA NA 0.030 0.09 NA NA
25.000 126.2.APOL4TGC025000 0.10 -0.01 -9.09% 0.11 0.030 0.11 1 601
25.500 126.2.APOL4TGC025500 NA NA NA NA 0.060 0.14 NA NA
26.000 126.2.APOL4TGC026000 0.20 +0.01 +5.26% 0.16 0.130 0.16 88 1,031
26.500 126.2.APOL4TGC026500 0.25 +0.09 +56.25% 0.25 0.170 0.25 10 11
27.000 126.2.APOL4TGC027000 0.32 -0.04 -11.11% 0.33 0.300 0.33 1 1,055
27.500 126.2.APOL4TGC027500 0.45 -0.13 -22.41% 0.48 0.450 0.48 1 69
28.000 126.2.APOL4TGC028000 0.65 -0.05 -7.14% 0.67 0.640 0.67 35 1,081
28.500 126.2.APOL4TGC028500 0.90 -0.06 -6.25% 0.53 0.910 0.97 17 57
29.000 126.2.APOL4TGC029000 1.13 -0.13 -10.32% 0.33 1.220 1.27 185 1,447
29.500 126.2.APOL4TGC029500 1.59 +0.37 +30.33% 0.23 1.520 1.67 1 7
30.000 126.2.APOL4TGC030000 2.08 +0.08 +4.00% 0.15 1.930 2.09 4 608
30.500 126.2.APOL4TGC030500 NA NA NA NA 2.420 2.57 NA NA
31.000 126.2.APOL4TGC031000 2.63 -0.05 -1.87% 0.11 2.870 3.05 8 543
31.500 126.2.APOL4TGC031500 NA NA NA NA 2.930 3.55 NA NA
32.000 126.2.APOL4TGC032000 3.90 unch unch 0.11 3.400 4.05 1 375
32.500 126.2.APOL4TGC032500 NA NA NA NA 3.900 4.55 NA NA
33.000 126.2.APOL4TGC033000 1.97 -4.23 -68.23% 0.11 4.350 5.05 22 103
33.500 126.2.APOL4TGC033500 NA NA NA NA 4.850 5.55 NA NA
34.000 126.2.APOL4TGC034000 3.09 -0.16 -4.92% 0.11 5.350 6.05 17 84
35.000 126.2.APOL4TGC035000 3.91 -0.39 -9.07% 0.11 6.350 7.05 17 151
36.000 126.2.APOL4TGC036000 5.20 +0.40 +8.33% 0.16 7.350 8.1 4 69
37.000 126.2.APOL4TGC037000 5.55 -0.40 -6.72% 0.11 8.200 9.05 5 127
38.000 126.2.APOL4TGC038000 6.35 -0.30 -4.51% 1.41 8.150 11.35 16 79
39.000 126.2.APOL4TGC039000 7.40 +0.55 +8.03% 0.11 9.250 11.05 4 32
40.000 126.2.APOL4TGC040000 8.10 +0.60 +8.00% 0.11 9.900 12.05 1 63
41.000 126.2.APOL4TGC041000 11.00 +1.55 +16.40% 0.11 10.900 13.05 16 14
42.000 126.2.APOL4TGC042000 8.90 +8.90 NA 0.11 11.900 14.05 14 12
43.000 126.2.APOL4TGC043000 9.55 +9.55 NA 1.76 12.900 16.7 30 9
44.000 126.2.APOL4TGC044000 11.70 +0.15 +1.30% 1.81 13.900 17.75 1 10
45.000 126.2.APOL4TGC045000 NA NA NA NA 14.900 18.7 NA NA
46.000 126.2.APOL4TGC046000 NA NA NA NA 15.900 19.7 NA NA
47.000 126.2.APOL4TGC047000 13.85 +13.85 NA 1.41 16.900 20.35 4 4
48.000 126.2.APOL4TGC048000 NA NA NA NA 17.900 21.75 NA NA
49.000 126.2.APOL4TGC049000 NA NA NA NA 18.500 22.95 NA NA
50.000 126.2.APOL4TGC050000 18.50 +3.12 +20.29% 1.86 19.500 23.8 20 17
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 11:47 AM ET