91.86 Down -0.07 -0.08%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
62.500 126.2.AXP4H1C062500 NA NA NA NA 28.150 29.8 NA NA
65.000 126.2.AXP4H1C065000 NA NA NA NA 25.650 27.3 NA NA
67.500 126.2.AXP4H1C067500 NA NA NA NA 23.300 24.8 NA NA
70.000 126.2.AXP4H1C070000 NA NA NA NA 20.750 22.3 NA NA
72.500 126.2.AXP4H1C072500 NA NA NA NA 18.250 19.7 NA NA
75.000 126.2.AXP4H1C075000 NA NA NA NA 15.850 17.2 NA NA
78.000 126.2.AXP4H1C078000 NA NA NA NA 12.750 14.2 NA NA
79.000 126.2.AXP4H1C079000 NA NA NA NA 11.850 13.2 NA NA
80.000 126.2.AXP4H1C080000 NA NA NA NA 10.850 12.2 NA NA
81.000 126.2.AXP4H1C081000 NA NA NA NA 9.800 11.2 NA NA
82.000 126.2.AXP4H1C082000 NA NA NA NA 8.800 10.1 NA NA
83.000 126.2.AXP4H1C083000 NA NA NA NA 7.900 9.1 NA NA
84.000 126.2.AXP4H1C084000 NA NA NA NA 6.950 8.1 NA NA
85.000 126.2.AXP4H1C085000 10.00 +0.50 +5.26% 0.29 5.850 7.15 5 5
86.000 126.2.AXP4H1C086000 NA NA NA NA 5.000 6.15 NA NA
87.000 126.2.AXP4H1C087000 4.90 -3.00 -37.97% 0.34 4.050 5.2 31 36
88.000 126.2.AXP4H1C088000 NA NA NA NA 3.800 4.25 NA NA
89.000 126.2.AXP4H1C089000 2.80 -0.45 -13.85% 0.54 3.050 3.4 62 62
90.000 126.2.AXP4H1C090000 1.92 +1.92 NA 0.66 2.350 2.52 19 7
91.000 126.2.AXP4H1C091000 1.69 +0.05 +3.05% 0.90 1.690 1.76 43 68
92.000 126.2.AXP4H1C092000 1.15 unch unch 1.16 1.110 1.16 182 256
93.000 126.2.AXP4H1C093000 0.70 -0.09 -11.39% 0.73 0.690 0.73 144 601
94.000 126.2.AXP4H1C094000 0.41 -0.04 -8.89% 0.45 0.380 0.45 63 268
95.000 126.2.AXP4H1C095000 0.23 -0.03 -11.54% 0.26 0.220 0.26 61 415
96.000 126.2.AXP4H1C096000 0.14 -0.02 -12.50% 0.15 0.110 0.15 75 314
97.000 126.2.AXP4H1C097000 0.07 -0.03 -30.00% 0.09 0.050 0.09 8 478
98.000 126.2.AXP4H1C098000 0.02 -0.03 -60.00% 0.05 NA 0.05 7 182
99.000 126.2.AXP4H1C099000 0.47 -0.25 -34.72% 0.15 NA 0.15 1 56
100.000 126.2.AXP4H1C100000 0.24 -0.29 -54.72% 0.15 NA 0.15 5 5
101.000 126.2.AXP4H1C101000 0.04 +0.04 NA 0.15 NA 0.15 20 20
102.000 126.2.AXP4H1C102000 NA NA NA NA NA 0.15 NA NA
103.000 126.2.AXP4H1C103000 NA NA NA NA NA 0.15 NA NA
104.000 126.2.AXP4H1C104000 NA NA NA NA NA 0.15 NA NA
105.000 126.2.AXP4H1C105000 NA NA NA NA NA 0.15 NA NA
106.000 126.2.AXP4H1C106000 0.18 +0.18 NA 0.15 NA 0.15 60 60
107.000 126.2.AXP4H1C107000 NA NA NA NA NA 0.15 NA NA
108.000 126.2.AXP4H1C108000 NA NA NA NA NA 0.15 NA NA
109.000 126.2.AXP4H1C109000 NA NA NA NA NA 0.15 NA NA
110.000 126.2.AXP4H1C110000 NA NA NA NA NA 0.15 NA NA
111.000 126.2.AXP4H1C111000 NA NA NA NA NA 0.15 NA NA
115.000 126.2.AXP4H1C115000 NA NA NA NA NA 0.15 NA NA
120.000 126.2.AXP4H1C120000 NA NA NA NA NA 0.15 NA NA
125.000 126.2.AXP4H1C125000 NA NA NA NA NA 0.15 NA NA
130.000 126.2.AXP4H1C130000 NA NA NA NA NA 0.15 NA NA
135.000 126.2.AXP4H1C135000 NA NA NA NA NA 0.15 NA NA
140.000 126.2.AXP4H1C140000 NA NA NA NA NA 0.15 NA NA
AUGUST 1, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
62.500 126.2.AXP4T1C062500 NA NA NA NA NA 0.15 NA NA
65.000 126.2.AXP4T1C065000 NA NA NA NA NA 0.15 NA NA
67.500 126.2.AXP4T1C067500 NA NA NA NA NA 0.15 NA NA
70.000 126.2.AXP4T1C070000 NA NA NA NA NA 0.15 NA NA
72.500 126.2.AXP4T1C072500 0.03 +0.03 NA 0.15 NA 0.15 14 14
75.000 126.2.AXP4T1C075000 NA NA NA NA NA 0.15 NA NA
78.000 126.2.AXP4T1C078000 NA NA NA NA NA 0.1 NA NA
79.000 126.2.AXP4T1C079000 NA NA NA NA NA 0.02 NA NA
80.000 126.2.AXP4T1C080000 0.03 +0.01 +50.00% 0.05 NA 0.05 3 17
81.000 126.2.AXP4T1C081000 0.05 +0.05 NA 0.06 NA 0.06 10 10
82.000 126.2.AXP4T1C082000 0.05 +0.05 NA 0.03 NA 0.03 14 14
83.000 126.2.AXP4T1C083000 0.03 +0.03 NA 0.03 0.020 0.03 67 67
84.000 126.2.AXP4T1C084000 0.05 +0.05 NA 0.05 0.030 0.05 2 2
85.000 126.2.AXP4T1C085000 0.05 -0.08 -61.54% 0.15 0.050 0.15 61 92
86.000 126.2.AXP4T1C086000 0.12 -0.15 -55.56% 0.12 0.080 0.12 9 16
87.000 126.2.AXP4T1C087000 0.11 -0.15 -57.69% 0.16 0.060 0.16 10 36
88.000 126.2.AXP4T1C088000 0.24 +0.04 +20.00% 0.24 0.170 0.24 15 37
89.000 126.2.AXP4T1C089000 0.35 -0.04 -10.26% 0.36 0.290 0.36 48 229
90.000 126.2.AXP4T1C090000 0.52 -0.05 -8.77% 0.58 0.530 0.58 1,262 1,101
91.000 126.2.AXP4T1C091000 0.81 -0.06 -6.90% 0.86 0.810 0.86 177 282
92.000 126.2.AXP4T1C092000 1.23 -0.09 -6.82% 1.16 1.250 1.3 73 142
93.000 126.2.AXP4T1C093000 1.84 +0.71 +62.83% 0.75 1.820 1.89 44 121
94.000 126.2.AXP4T1C094000 3.10 +0.63 +25.51% 0.46 2.510 2.6 19 97
95.000 126.2.AXP4T1C095000 2.15 -0.13 -5.70% 0.41 3.250 3.55 3 67
96.000 126.2.AXP4T1C096000 4.20 +0.90 +27.27% 0.41 4.050 4.55 52 96
97.000 126.2.AXP4T1C097000 3.60 +0.15 +4.35% 0.41 5.000 5.55 44 65
98.000 126.2.AXP4T1C098000 4.80 +4.80 NA 0.41 5.950 6.55 90 95
99.000 126.2.AXP4T1C099000 NA NA NA NA 6.950 7.55 NA NA
100.000 126.2.AXP4T1C100000 NA NA NA NA 7.950 9.15 NA NA
101.000 126.2.AXP4T1C101000 NA NA NA NA 8.950 10.25 NA NA
102.000 126.2.AXP4T1C102000 NA NA NA NA 9.450 11.4 NA NA
103.000 126.2.AXP4T1C103000 NA NA NA NA 10.450 12.4 NA NA
104.000 126.2.AXP4T1C104000 NA NA NA NA 11.450 13.25 NA NA
105.000 126.2.AXP4T1C105000 NA NA NA NA 12.100 14.4 NA NA
106.000 126.2.AXP4T1C106000 NA NA NA NA 13.450 15.3 NA NA
107.000 126.2.AXP4T1C107000 NA NA NA NA 13.950 16.3 NA NA
108.000 126.2.AXP4T1C108000 NA NA NA NA 15.450 16.75 NA NA
109.000 126.2.AXP4T1C109000 NA NA NA NA 16.450 17.75 NA NA
110.000 126.2.AXP4T1C110000 NA NA NA NA 16.950 19.3 NA NA
111.000 126.2.AXP4T1C111000 NA NA NA NA 18.450 20.2 NA NA
115.000 126.2.AXP4T1C115000 NA NA NA NA 22.500 23.55 NA NA
120.000 126.2.AXP4T1C120000 NA NA NA NA 27.500 28.55 NA NA
125.000 126.2.AXP4T1C125000 NA NA NA NA 32.500 33.55 NA NA
130.000 126.2.AXP4T1C130000 NA NA NA NA 37.250 39.7 NA NA
135.000 126.2.AXP4T1C135000 NA NA NA NA 42.250 44.7 NA NA
140.000 126.2.AXP4T1C140000 NA NA NA NA 46.650 50.1 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 6:52 AM ET