88.88 Down -0.26 -0.29%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 29, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
60.000 126.2.AXP4HTC060000 NA NA NA NA 28.650 29.6 NA NA
62.500 126.2.AXP4HTC062500 NA NA NA NA 26.050 27.1 NA NA
65.000 126.2.AXP4HTC065000 NA NA NA NA 23.650 24.6 NA NA
67.500 126.2.AXP4HTC067500 NA NA NA NA 21.100 22.15 NA NA
70.000 126.2.AXP4HTC070000 NA NA NA NA 18.800 19.6 NA NA
72.500 126.2.AXP4HTC072500 NA NA NA NA 16.300 17.15 NA NA
74.500 126.2.AXP4HTC074500 NA NA NA NA 14.300 15.05 NA NA
75.000 126.2.AXP4HTC075000 NA NA NA NA 13.800 14.55 NA NA
76.000 126.2.AXP4HTC076000 NA NA NA NA 12.800 13.55 NA NA
77.000 126.2.AXP4HTC077000 NA NA NA NA 11.800 12.55 NA NA
78.000 126.2.AXP4HTC078000 NA NA NA NA 10.800 11.55 NA NA
79.000 126.2.AXP4HTC079000 NA NA NA NA 9.800 10.55 NA NA
80.000 126.2.AXP4HTC080000 9.48 +0.63 +7.12% 0.67 8.800 9.55 15 43
81.000 126.2.AXP4HTC081000 5.95 +5.95 NA 0.67 7.800 8.55 18 18
82.000 126.2.AXP4HTC082000 5.60 +0.15 +2.75% 0.72 6.800 7.6 1 103
83.000 126.2.AXP4HTC083000 5.10 +1.30 +34.21% 0.72 5.800 6.6 13 39
84.000 126.2.AXP4HTC084000 4.05 +1.00 +32.79% 0.72 4.800 5.6 2 126
85.000 126.2.AXP4HTC085000 3.60 +0.32 +9.76% 0.72 3.800 4.6 1 206
86.000 126.2.AXP4HTC086000 3.65 +0.45 +14.06% 0.32 2.860 3.2 2 100
87.000 126.2.AXP4HTC087000 2.10 -0.29 -12.13% 0.29 1.910 2.17 12 154
88.000 126.2.AXP4HTC088000 1.19 -0.22 -15.60% 0.33 1.140 1.21 21 244
89.000 126.2.AXP4HTC089000 0.56 -0.28 -33.33% 0.58 0.520 0.58 105 451
90.000 126.2.AXP4HTC090000 0.24 -0.14 -36.84% 0.22 0.190 0.22 130 387
91.000 126.2.AXP4HTC091000 0.04 -0.09 -69.23% 0.11 0.050 0.11 10 146
92.000 126.2.AXP4HTC092000 0.02 -0.03 -60.00% 0.05 0.020 0.05 21 86
93.000 126.2.AXP4HTC093000 0.05 -0.16 -76.19% 0.05 NA 0.05 20 85
94.000 126.2.AXP4HTC094000 0.05 -0.07 -58.33% 0.05 NA 0.05 1 630
95.000 126.2.AXP4HTC095000 0.20 -0.12 -37.50% 0.05 NA 0.05 1 35
96.000 126.2.AXP4HTC096000 0.14 -0.14 -50.00% 0.05 NA 0.05 10 76
97.000 126.2.AXP4HTC097000 0.12 +0.05 +71.43% 0.05 NA 0.05 1 64
98.000 126.2.AXP4HTC098000 0.09 +0.04 +80.00% 0.05 NA 0.05 20 87
99.000 126.2.AXP4HTC099000 0.06 -0.23 -79.31% 0.05 NA 0.05 15 9
100.000 126.2.AXP4HTC100000 0.07 -0.26 -78.79% 0.05 NA 0.05 4 5
101.000 126.2.AXP4HTC101000 0.11 +0.11 NA 0.05 NA 0.05 30 30
102.000 126.2.AXP4HTC102000 NA NA NA NA NA 0.05 NA NA
103.000 126.2.AXP4HTC103000 NA NA NA NA NA 0.05 NA NA
104.000 126.2.AXP4HTC104000 NA NA NA NA NA 0.05 NA NA
105.000 126.2.AXP4HTC105000 0.05 +0.05 NA 0.05 NA 0.05 10 10
106.000 126.2.AXP4HTC106000 NA NA NA NA NA 0.05 NA NA
107.000 126.2.AXP4HTC107000 NA NA NA NA NA 0.14 NA NA
108.000 126.2.AXP4HTC108000 NA NA NA NA NA 0.14 NA NA
109.000 126.2.AXP4HTC109000 NA NA NA NA NA 0.14 NA NA
110.000 126.2.AXP4HTC110000 NA NA NA NA NA 0.14 NA NA
111.000 126.2.AXP4HTC111000 NA NA NA NA NA 0.14 NA NA
115.000 126.2.AXP4HTC115000 NA NA NA NA NA 0.14 NA NA
120.000 126.2.AXP4HTC120000 NA NA NA NA NA 0.14 NA NA
125.000 126.2.AXP4HTC125000 NA NA NA NA NA 0.14 NA NA
130.000 126.2.AXP4HTC130000 NA NA NA NA NA 0.14 NA NA
AUGUST 29, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
60.000 126.2.AXP4TTC060000 NA NA NA NA NA 0.14 NA NA
62.500 126.2.AXP4TTC062500 NA NA NA NA NA 0.14 NA NA
65.000 126.2.AXP4TTC065000 NA NA NA NA NA 0.14 NA NA
67.500 126.2.AXP4TTC067500 NA NA NA NA NA 0.14 NA NA
70.000 126.2.AXP4TTC070000 NA NA NA NA NA 0.14 NA NA
72.500 126.2.AXP4TTC072500 NA NA NA NA NA 0.14 NA NA
74.500 126.2.AXP4TTC074500 NA NA NA NA NA 0.15 NA NA
75.000 126.2.AXP4TTC075000 0.08 +0.08 NA 0.03 NA 0.03 1 1
76.000 126.2.AXP4TTC076000 NA NA NA NA NA 0.14 NA NA
77.000 126.2.AXP4TTC077000 NA NA NA NA NA 0.03 NA NA
78.000 126.2.AXP4TTC078000 NA NA NA NA NA 0.14 NA NA
79.000 126.2.AXP4TTC079000 NA NA NA NA NA 0.15 NA NA
80.000 126.2.AXP4TTC080000 0.01 -0.10 -90.91% 0.14 NA 0.14 1 177
81.000 126.2.AXP4TTC081000 0.20 +0.20 NA 0.15 NA 0.15 18 18
82.000 126.2.AXP4TTC082000 0.10 -0.06 -37.50% 0.15 NA 0.15 5 317
83.000 126.2.AXP4TTC083000 0.09 unch unch 0.15 NA 0.15 10 169
84.000 126.2.AXP4TTC084000 0.13 -0.15 -53.57% 0.15 0.010 0.15 2 48
85.000 126.2.AXP4TTC085000 0.06 -0.05 -45.45% 0.13 0.050 0.13 20 209
86.000 126.2.AXP4TTC086000 0.07 -0.09 -56.25% 0.13 0.050 0.13 8 266
87.000 126.2.AXP4TTC087000 0.12 -0.11 -47.83% 0.14 0.110 0.14 115 80
88.000 126.2.AXP4TTC088000 0.30 unch unch 0.31 0.270 0.31 84 164
89.000 126.2.AXP4TTC089000 0.65 +0.03 +4.84% 0.58 0.640 0.7 174 142
90.000 126.2.AXP4TTC090000 2.52 +1.26 +100.00% 0.24 1.250 1.36 41 291
91.000 126.2.AXP4TTC091000 1.80 +0.25 +16.13% 0.15 1.750 2.27 57 45
92.000 126.2.AXP4TTC092000 4.82 -0.58 -10.74% 0.13 2.510 3.25 2 64
93.000 126.2.AXP4TTC093000 5.78 +3.17 +121.46% 0.13 3.500 4.25 2 71
94.000 126.2.AXP4TTC094000 3.15 +0.83 +35.78% 0.13 4.450 5.25 113 91
95.000 126.2.AXP4TTC095000 5.15 +1.30 +33.77% 0.13 5.450 6.25 30 18
96.000 126.2.AXP4TTC096000 9.75 +4.35 +80.56% 0.13 6.450 7.25 16 27
97.000 126.2.AXP4TTC097000 3.65 -0.25 -6.41% 0.13 7.450 8.25 23 56
98.000 126.2.AXP4TTC098000 4.25 +4.25 NA 0.13 8.450 9.25 20 20
99.000 126.2.AXP4TTC099000 NA NA NA NA 9.450 10.25 NA NA
100.000 126.2.AXP4TTC100000 NA NA NA NA 10.450 11.25 NA NA
101.000 126.2.AXP4TTC101000 13.85 +13.85 NA 0.13 11.450 12.25 60 60
102.000 126.2.AXP4TTC102000 NA NA NA NA 12.450 13.25 NA NA
103.000 126.2.AXP4TTC103000 NA NA NA NA 13.350 14.45 NA NA
104.000 126.2.AXP4TTC104000 NA NA NA NA 14.350 15.45 NA NA
105.000 126.2.AXP4TTC105000 NA NA NA NA 15.350 16.45 NA NA
106.000 126.2.AXP4TTC106000 NA NA NA NA 16.450 17.45 NA NA
107.000 126.2.AXP4TTC107000 NA NA NA NA 17.350 18.45 NA NA
108.000 126.2.AXP4TTC108000 NA NA NA NA 18.350 19.45 NA NA
109.000 126.2.AXP4TTC109000 NA NA NA NA 19.350 20.45 NA NA
110.000 126.2.AXP4TTC110000 NA NA NA NA 20.350 21.45 NA NA
111.000 126.2.AXP4TTC111000 NA NA NA NA 21.350 22.45 NA NA
115.000 126.2.AXP4TTC115000 NA NA NA NA 25.350 26.45 NA NA
120.000 126.2.AXP4TTC120000 NA NA NA NA 30.300 31.45 NA NA
125.000 126.2.AXP4TTC125000 NA NA NA NA 35.300 36.45 NA NA
130.000 126.2.AXP4TTC130000 NA NA NA NA 40.300 41.45 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 9:28 AM ET