87.77 Up +0.64 +0.73%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
57.500 126.2.AXP4DPC057500 NA NA NA NA 29.200 30.35 NA NA
60.000 126.2.AXP4DPC060000 NA NA NA NA 26.700 27.7 NA NA
62.500 126.2.AXP4DPC062500 NA NA NA NA 24.200 25.4 NA NA
65.000 126.2.AXP4DPC065000 NA NA NA NA 21.700 22.7 NA NA
67.500 126.2.AXP4DPC067500 NA NA NA NA 19.200 20.3 NA NA
70.000 126.2.AXP4DPC070000 NA NA NA NA 16.700 17.7 NA NA
72.500 126.2.AXP4DPC072500 NA NA NA NA 14.250 15.3 NA NA
74.000 126.2.AXP4DPC074000 11.60 +11.60 NA -0.12 12.800 13.65 59 37
74.500 126.2.AXP4DPC074500 NA NA NA NA 12.100 13.2 NA NA
75.000 126.2.AXP4DPC075000 10.30 +10.30 NA -0.07 11.800 12.7 23 23
76.000 126.2.AXP4DPC076000 10.55 +10.55 NA -0.07 10.800 11.7 11 11
77.000 126.2.AXP4DPC077000 NA NA NA NA 9.800 10.7 NA NA
78.000 126.2.AXP4DPC078000 8.65 +8.65 NA -0.12 8.800 9.65 7 7
79.000 126.2.AXP4DPC079000 NA NA NA NA 7.850 8.7 NA NA
80.000 126.2.AXP4DPC080000 NA NA NA NA 6.750 7.7 NA NA
81.000 126.2.AXP4DPC081000 NA NA NA NA 5.900 6.7 1 1
82.000 126.2.AXP4DPC082000 5.20 +0.60 +13.04% -0.07 4.850 5.7 11 14
83.000 126.2.AXP4DPC083000 NA NA NA NA 3.850 4.65 NA NA
84.000 126.2.AXP4DPC084000 2.30 -1.30 -36.11% -0.12 2.840 3.65 7 71
85.000 126.2.AXP4DPC085000 2.50 +0.47 +23.15% -0.40 1.950 2.37 2 110
86.000 126.2.AXP4DPC086000 1.70 +0.22 +14.86% -0.20 1.200 1.57 5 181
87.000 126.2.AXP4DPC087000 0.55 +0.16 +41.03% 0.09 0.790 0.86 40 613
88.000 126.2.AXP4DPC088000 0.28 +0.14 +100.00% 0.15 0.120 0.15 58 813
89.000 126.2.AXP4DPC089000 0.01 -0.07 -87.50% 0.13 0.010 0.13 42 194
90.000 126.2.AXP4DPC090000 0.01 -0.03 -75.00% 0.03 NA 0.03 2 445
91.000 126.2.AXP4DPC091000 0.03 -0.04 -57.14% 0.09 NA 0.09 7 256
92.000 126.2.AXP4DPC092000 0.01 -0.02 -66.67% 0.09 NA 0.09 10 1,270
93.000 126.2.AXP4DPC093000 0.20 +0.04 +25.00% 0.11 NA 0.11 21 150
94.000 126.2.AXP4DPC094000 0.03 -0.02 -40.00% 0.11 NA 0.11 16 106
95.000 126.2.AXP4DPC095000 0.08 unch unch 0.06 NA 0.06 68 257
96.000 126.2.AXP4DPC096000 0.10 -0.05 -33.33% 0.11 NA 0.11 30 146
97.000 126.2.AXP4DPC097000 0.06 -0.09 -60.00% 0.11 NA 0.11 100 119
98.000 126.2.AXP4DPC098000 0.07 -0.06 -46.15% 0.11 NA 0.11 20 39
99.000 126.2.AXP4DPC099000 0.08 -0.08 -50.00% 0.11 NA 0.11 29 44
100.000 126.2.AXP4DPC100000 0.10 +0.10 NA 0.11 NA 0.11 1 1
101.000 126.2.AXP4DPC101000 0.04 -0.01 -20.00% 0.11 NA 0.11 30 140
102.000 126.2.AXP4DPC102000 NA NA NA NA NA 0.11 NA NA
103.000 126.2.AXP4DPC103000 NA NA NA NA NA 0.11 NA NA
105.000 126.2.AXP4DPC105000 NA NA NA NA NA 0.11 NA NA
110.000 126.2.AXP4DPC110000 NA NA NA NA NA 0.11 NA NA
115.000 126.2.AXP4DPC115000 NA NA NA NA NA 0.11 NA NA
120.000 126.2.AXP4DPC120000 NA NA NA NA NA 0.11 NA NA
125.000 126.2.AXP4DPC125000 NA NA NA NA NA 0.11 NA NA
130.000 126.2.AXP4DPC130000 NA NA NA NA NA 0.11 NA NA
APRIL 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
57.500 126.2.AXP4PPC057500 NA NA NA NA NA 0.11 NA NA
60.000 126.2.AXP4PPC060000 NA NA NA NA NA 0.11 NA NA
62.500 126.2.AXP4PPC062500 NA NA NA NA NA 0.11 NA NA
65.000 126.2.AXP4PPC065000 NA NA NA NA NA 0.11 NA NA
67.500 126.2.AXP4PPC067500 NA NA NA NA NA 0.11 NA NA
70.000 126.2.AXP4PPC070000 0.09 +0.09 NA 0.11 NA 0.11 1 1
72.500 126.2.AXP4PPC072500 NA NA NA NA NA 0.11 NA NA
74.000 126.2.AXP4PPC074000 0.02 +0.02 NA 0.11 NA 0.11 5 5
74.500 126.2.AXP4PPC074500 0.02 +0.02 NA 0.11 NA 0.11 1 1
75.000 126.2.AXP4PPC075000 0.02 +0.02 NA 0.11 NA 0.11 1 1
76.000 126.2.AXP4PPC076000 NA NA NA NA NA 0.11 NA NA
77.000 126.2.AXP4PPC077000 NA NA NA NA NA 0.11 NA 100
78.000 126.2.AXP4PPC078000 0.14 +0.01 +7.69% 0.11 NA 0.11 10 30
79.000 126.2.AXP4PPC079000 0.08 -0.16 -66.67% 0.11 NA 0.11 5 157
80.000 126.2.AXP4PPC080000 NA NA NA NA NA 0.11 NA NA
81.000 126.2.AXP4PPC081000 0.16 -0.26 -61.90% 0.11 NA 0.11 101 100
82.000 126.2.AXP4PPC082000 0.05 -0.05 -50.00% 0.11 NA 0.11 6 39
83.000 126.2.AXP4PPC083000 0.01 -0.04 -80.00% 0.11 NA 0.11 6 353
84.000 126.2.AXP4PPC084000 0.08 +0.05 +166.67% 0.11 NA 0.11 1 163
85.000 126.2.AXP4PPC085000 0.06 -0.04 -40.00% 0.08 NA 0.08 4 432
86.000 126.2.AXP4PPC086000 0.12 -0.04 -25.00% 0.06 0.020 0.06 45 715
87.000 126.2.AXP4PPC087000 0.29 -0.11 -27.50% 0.31 0.270 0.31 37 277
88.000 126.2.AXP4PPC088000 1.20 +0.10 +9.09% 0.94 0.540 1.17 5 1,023
89.000 126.2.AXP4PPC089000 1.58 -0.22 -12.22% 0.91 1.380 2.14 20 103
90.000 126.2.AXP4PPC090000 3.00 +0.44 +17.19% 0.92 2.170 3.15 2 215
91.000 126.2.AXP4PPC091000 5.25 +2.41 +84.86% 0.92 3.200 4.15 1 82
92.000 126.2.AXP4PPC092000 3.58 +1.28 +55.65% 0.97 4.400 5.2 22 60
93.000 126.2.AXP4PPC093000 7.50 +4.15 +123.88% 0.97 5.350 6.2 37 22
94.000 126.2.AXP4PPC094000 3.20 -0.95 -22.89% 0.97 6.300 7.2 4 22
95.000 126.2.AXP4PPC095000 4.90 +0.05 +1.03% 0.97 7.300 8.2 10 33
96.000 126.2.AXP4PPC096000 4.95 +0.60 +13.79% 0.97 8.300 9.2 3 20
97.000 126.2.AXP4PPC097000 6.20 -0.87 -12.31% 0.97 9.300 10.2 2 2
98.000 126.2.AXP4PPC098000 NA NA NA NA 10.300 11.2 NA NA
99.000 126.2.AXP4PPC099000 NA NA NA NA 11.350 12.2 NA NA
100.000 126.2.AXP4PPC100000 NA NA NA NA 12.300 13.2 NA NA
101.000 126.2.AXP4PPC101000 NA NA NA NA 13.300 14.2 NA NA
102.000 126.2.AXP4PPC102000 NA NA NA NA 14.350 15.4 NA NA
103.000 126.2.AXP4PPC103000 NA NA NA NA 15.350 16.4 NA NA
105.000 126.2.AXP4PPC105000 NA NA NA NA 17.350 18.4 NA NA
110.000 126.2.AXP4PPC110000 NA NA NA NA 22.150 23.2 NA NA
115.000 126.2.AXP4PPC115000 NA NA NA NA 27.150 28.2 NA NA
120.000 126.2.AXP4PPC120000 NA NA NA NA 32.150 33.2 NA NA
125.000 126.2.AXP4PPC125000 NA NA NA NA 37.300 38.2 NA NA
130.000 126.2.AXP4PPC130000 NA NA NA NA 42.300 43.2 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 10:42 AM ET