72.84Down-0.69-0.94%Today's Close  |  72.84 unch unch After hours
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
37.500 126.2.CAM4HGC037500 NA NA NA NA 34.200 37 NA NA
40.000 126.2.CAM4HGC040000 21.51 +2.31 +12.03% 2.16 32.000 35 1 1
42.500 126.2.CAM4HGC042500 NA NA NA NA 28.500 32.5 NA NA
45.000 126.2.CAM4HGC045000 17.90 +17.90 NA 1.06 27.500 28.9 49 49
47.500 126.2.CAM4HGC047500 NA NA NA NA 24.900 26.5 NA NA
50.000 126.2.CAM4HGC050000 14.30 +2.42 +20.37% 1.46 22.500 24.3 2 2
52.500 126.2.CAM4HGC052500 15.32 +2.62 +20.63% 1.36 20.000 21.7 31 1,775
55.000 126.2.CAM4HGC055000 NA NA NA NA 16.000 18.3 NA NA
57.500 126.2.CAM4HGC057500 11.94 +3.34 +38.84% 0.76 15.000 16.1 1 502
60.000 126.2.CAM4HGC060000 12.50 +3.02 +31.86% 0.56 12.500 13.4 1 393
62.500 126.2.CAM4HGC062500 6.55 +0.35 +5.65% 0.56 10.000 10.9 2 378
65.000 126.2.CAM4HGC065000 7.60 -0.40 -5.00% 0.46 7.800 8.3 25 3,172
67.500 126.2.CAM4HGC067500 5.60 -0.90 -13.85% 0.46 5.100 5.8 3 2,769
70.000 126.2.CAM4HGC070000 3.30 -0.77 -18.92% 0.46 3.100 3.3 14 1,976
72.500 126.2.CAM4HGC072500 1.30 -0.55 -29.73% 1.16 1.400 1.5 25 643
75.000 126.2.CAM4HGC075000 0.75 +0.10 +15.38% 0.5 0.400 0.5 6 1,216
77.500 126.2.CAM4HGC077500 0.30 +0.15 +100.00% 0.15 0.050 0.15 20 57
80.000 126.2.CAM4HGC080000 0.05 -0.05 -50.00% 0.1 NA 0.1 2 55
82.500 126.2.CAM4HGC082500 NA NA NA NA NA 0.05 NA NA
85.000 126.2.CAM4HGC085000 NA NA NA NA NA 0.05 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
37.500 126.2.CAM4TGC037500 NA NA NA NA NA 0.05 NA NA
40.000 126.2.CAM4TGC040000 0.05 -0.05 -50.00% 0.05 NA 0.05 1 11
42.500 126.2.CAM4TGC042500 0.05 -0.13 -72.22% 0.05 NA 0.05 7 7
45.000 126.2.CAM4TGC045000 0.05 unch unch 0.05 NA 0.05 3 58
47.500 126.2.CAM4TGC047500 0.05 -0.30 -85.71% 0.05 NA 0.05 5 17
50.000 126.2.CAM4TGC050000 0.10 unch unch 0.05 NA 0.05 104 680
52.500 126.2.CAM4TGC052500 0.03 -0.02 -40.00% 0.05 NA 0.05 10 982
55.000 126.2.CAM4TGC055000 0.05 unch unch 0.05 NA 0.05 15 458
57.500 126.2.CAM4TGC057500 0.15 +0.10 +200.00% 0.05 NA 0.05 2 413
60.000 126.2.CAM4TGC060000 0.04 -0.06 -60.00% 0.05 NA 0.05 3 550
62.500 126.2.CAM4TGC062500 0.05 -0.09 -64.29% 0.1 NA 0.1 1 637
65.000 126.2.CAM4TGC065000 0.05 -0.05 -50.00% 0.1 NA 0.1 2 679
67.500 126.2.CAM4TGC067500 0.10 unch unch 0.15 0.050 0.15 5 1,736
70.000 126.2.CAM4TGC070000 0.35 +0.05 +16.67% 0.35 0.200 0.35 4 637
72.500 126.2.CAM4TGC072500 0.85 +0.20 +30.77% 1.1 0.900 1.1 97 236
75.000 126.2.CAM4TGC075000 2.00 +0.35 +21.21% 0.49 2.400 2.65 126 439
77.500 126.2.CAM4TGC077500 NA NA NA NA 3.900 5.3 NA NA
80.000 126.2.CAM4TGC080000 NA NA NA NA 6.400 7.6 NA NA
82.500 126.2.CAM4TGC082500 NA NA NA NA 8.900 10.1 NA NA
85.000 126.2.CAM4TGC085000 NA NA NA NA 10.900 12.9 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 7:21 PM ET