86.22 Down -1.18 -1.35%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
40.000 126.2.AXP4DJC040000 50.81 +1.61 +3.27% 1.38 44.300 47.6 6 3
45.000 126.2.AXP4DJC045000 NA NA NA NA 39.300 42.6 NA NA
50.000 126.2.AXP4DJC050000 24.64 -0.96 -3.75% 1.38 34.350 37.6 14 14
55.000 126.2.AXP4DJC055000 NA NA NA NA 29.400 32.6 NA NA
60.000 126.2.AXP4DJC060000 29.45 -3.05 -9.38% 1.38 24.400 27.6 10 10
62.500 126.2.AXP4DJC062500 28.30 +8.95 +46.25% 1.38 22.000 25.1 4 1
65.000 126.2.AXP4DJC065000 21.00 -4.40 -17.32% 0.18 20.850 21.4 1 1
67.500 126.2.AXP4DJC067500 18.10 -5.19 -22.28% 0.68 16.900 19.4 2 3
70.000 126.2.AXP4DJC070000 16.10 -1.00 -5.85% 0.63 15.300 16.85 11 27
72.500 126.2.AXP4DJC072500 13.09 -1.41 -9.72% 0.18 13.600 13.9 4 33
74.500 126.2.AXP4DJC074500 11.15 +11.15 NA 0.13 10.450 11.85 2 2
75.000 126.2.AXP4DJC075000 10.65 -0.35 -3.18% 0.13 11.000 11.35 17 86
77.500 126.2.AXP4DJC077500 8.00 +0.65 +8.84% 0.13 7.950 8.85 20 195
79.000 126.2.AXP4DJC079000 NA NA NA NA 5.800 7.45 NA NA
80.000 126.2.AXP4DJC080000 5.91 -0.84 -12.44% 0.68 5.600 6.9 15 36
81.000 126.2.AXP4DJC081000 NA NA NA NA 4.050 5.35 NA NA
82.500 126.2.AXP4DJC082500 3.84 -0.96 -20.00% 0.18 3.550 3.9 69 128
84.000 126.2.AXP4DJC084000 3.50 +1.13 +47.68% 0.06 2.160 2.28 4 113
85.000 126.2.AXP4DJC085000 1.25 -1.49 -54.38% 0.04 1.120 1.26 299 1,171
86.000 126.2.AXP4DJC086000 0.27 -1.80 -86.96% 0.07 0.180 0.29 876 561
87.500 126.2.AXP4DJC087500 0.01 -1.18 -99.16% 0.01 NA 0.01 687 3,629
89.000 126.2.AXP4DJC089000 0.01 -0.60 -98.36% 0.01 NA 0.01 228 1,331
90.000 126.2.AXP4DJC090000 0.01 -0.32 -96.97% 0.01 NA 0.01 170 6,254
91.000 126.2.AXP4DJC091000 0.01 -0.19 -95.00% 0.01 NA 0.01 22 342
92.500 126.2.AXP4DJC092500 0.03 -0.07 -70.00% 0.01 NA 0.01 37 6,000
94.000 126.2.AXP4DJC094000 0.01 -0.03 -75.00% 0.02 NA 0.02 11 274
95.000 126.2.AXP4DJC095000 0.01 -0.02 -66.67% 0.01 NA 0.01 62 3,450
96.000 126.2.AXP4DJC096000 NA NA NA NA NA 0.02 NA NA
97.500 126.2.AXP4DJC097500 0.01 -0.02 -66.67% 0.01 NA 0.01 2 876
99.000 126.2.AXP4DJC099000 NA NA NA NA NA 0.02 NA NA
100.000 126.2.AXP4DJC100000 0.02 -0.03 -60.00% 0.01 NA 0.01 1,338 2,126
101.000 126.2.AXP4DJC101000 NA NA NA NA NA 0.02 NA NA
102.000 126.2.AXP4DJC102000 NA NA NA NA NA 0.02 NA NA
103.000 126.2.AXP4DJC103000 NA NA NA NA NA 0.02 NA NA
105.000 126.2.AXP4DJC105000 0.03 +0.01 +50.00% 0.01 NA 0.01 1 287
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
40.000 126.2.AXP4PJC040000 0.02 -0.01 -33.33% 0.02 NA 0.02 4 89
45.000 126.2.AXP4PJC045000 0.03 -0.01 -25.00% 0.03 NA 0.03 4 54
50.000 126.2.AXP4PJC050000 0.03 -0.02 -40.00% 0.03 NA 0.03 240 397
55.000 126.2.AXP4PJC055000 0.02 -0.02 -50.00% 0.02 NA 0.02 4 1,208
60.000 126.2.AXP4PJC060000 0.05 unch unch 0.03 NA 0.03 7 414
62.500 126.2.AXP4PJC062500 0.01 unch unch 0.01 NA 0.01 25 373
65.000 126.2.AXP4PJC065000 0.03 -0.01 -25.00% 0.03 NA 0.03 40 381
67.500 126.2.AXP4PJC067500 0.01 -0.02 -66.67% 0.03 NA 0.03 5 1,191
70.000 126.2.AXP4PJC070000 0.02 -0.01 -33.33% 0.02 NA 0.02 1 886
72.500 126.2.AXP4PJC072500 0.08 +0.06 +300.00% 0.02 NA 0.02 9 3,206
74.500 126.2.AXP4PJC074500 NA NA NA NA NA 0.02 NA NA
75.000 126.2.AXP4PJC075000 0.01 -0.02 -66.67% 0.02 NA 0.02 4 954
77.500 126.2.AXP4PJC077500 0.02 -0.03 -60.00% 0.01 NA 0.01 1 2,489
79.000 126.2.AXP4PJC079000 0.05 +0.01 +25.00% 0.02 NA 0.02 5 24
80.000 126.2.AXP4PJC080000 0.01 -0.01 -50.00% 0.01 NA 0.01 19 2,671
81.000 126.2.AXP4PJC081000 0.01 -0.02 -66.67% 0.02 NA 0.02 3 179
82.500 126.2.AXP4PJC082500 0.02 -0.03 -60.00% 0.02 0.010 0.02 76 1,641
84.000 126.2.AXP4PJC084000 0.01 -0.20 -95.24% 0.01 NA 0.01 97 1,208
85.000 126.2.AXP4PJC085000 0.01 -0.35 -97.22% 0.01 NA 0.01 307 1,770
86.000 126.2.AXP4PJC086000 0.03 -0.68 -95.77% 0.02 NA 0.02 709 989
87.500 126.2.AXP4PJC087500 1.25 -0.07 -5.30% 0.09 1.240 1.37 477 2,158
89.000 126.2.AXP4PJC089000 2.78 +0.50 +21.93% 0.08 2.690 2.86 21 74
90.000 126.2.AXP4PJC090000 3.83 +0.83 +27.67% 0.07 3.600 3.85 105 1,326
91.000 126.2.AXP4PJC091000 NA NA NA NA 3.850 5.95 NA NA
92.500 126.2.AXP4PJC092500 6.30 +0.85 +15.60% 0.07 6.100 6.35 27 615
94.000 126.2.AXP4PJC094000 NA NA NA NA 6.850 8.95 NA NA
95.000 126.2.AXP4PJC095000 10.20 +0.32 +3.24% 0.12 8.200 8.9 10 162
96.000 126.2.AXP4PJC096000 NA NA NA NA 8.400 11.4 NA NA
97.500 126.2.AXP4PJC097500 11.05 -1.49 -11.88% 0.82 10.650 12.1 23 156
99.000 126.2.AXP4PJC099000 NA NA NA NA 11.550 14.4 NA NA
100.000 126.2.AXP4PJC100000 14.35 +5.05 +54.30% 0.92 13.200 14.7 2 12
101.000 126.2.AXP4PJC101000 NA NA NA NA 13.450 15.95 NA NA
102.000 126.2.AXP4PJC102000 NA NA NA NA 14.400 17.45 NA NA
103.000 126.2.AXP4PJC103000 17.40 +17.40 NA 1.77 16.200 18.55 19 3
105.000 126.2.AXP4PJC105000 NA NA NA NA 17.350 20.5 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 8:29 PM ET