64.47 Up +0.36 +0.56%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
MAY 17, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
35.000 126.2.CAM4EHC035000 NA NA NA NA 28.500 30.5 NA NA
40.000 126.2.CAM4EHC040000 22.31 +3.51 +18.67% 0.73 23.700 25.2 2 8,667
42.500 126.2.CAM4EHC042500 NA NA NA NA 21.200 22.9 NA NA
45.000 126.2.CAM4EHC045000 11.50 +0.20 +1.77% 0.83 18.800 20.3 2 17
47.500 126.2.CAM4EHC047500 13.30 +2.80 +26.67% 0.83 16.400 17.8 10 20
50.000 126.2.CAM4EHC050000 14.60 +6.10 +71.76% 0.33 14.300 14.8 8 104
52.500 126.2.CAM4EHC052500 9.10 +2.00 +28.17% 1.13 11.400 13.1 2 41
55.000 126.2.CAM4EHC055000 8.90 -0.25 -2.73% 0.73 9.500 10.2 4 621
57.500 126.2.CAM4EHC057500 6.90 +2.40 +53.33% 0.93 7.100 7.9 100 729
60.000 126.2.CAM4EHC060000 5.10 +0.35 +7.37% 0.93 5.000 5.4 3 2,202
62.500 126.2.CAM4EHC062500 3.40 +0.30 +9.68% 1.43 3.200 3.4 8 3,965
65.000 126.2.CAM4EHC065000 1.91 +0.08 +4.37% 1.9 1.850 1.9 428 8,203
67.500 126.2.CAM4EHC067500 1.05 +0.15 +16.67% 1.05 0.850 1.05 13 1,693
70.000 126.2.CAM4EHC070000 0.40 +0.04 +11.11% 0.5 0.400 0.5 3 1,070
72.500 126.2.CAM4EHC072500 0.16 +0.11 +220.00% 0.25 0.050 0.25 33 998
75.000 126.2.CAM4EHC075000 0.05 -0.05 -50.00% 0.15 NA 0.15 2 246
80.000 126.2.CAM4EHC080000 0.02 -0.06 -75.00% 0.05 NA 0.05 6 161
85.000 126.2.CAM4EHC085000 NA NA NA NA NA 0.05 NA NA
MAY 17, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
35.000 126.2.CAM4QHC035000 0.15 unch unch 0.05 NA 0.05 35 46
40.000 126.2.CAM4QHC040000 0.05 unch unch 0.05 NA 0.05 10 363
42.500 126.2.CAM4QHC042500 0.05 unch unch 0.05 NA 0.05 18 782
45.000 126.2.CAM4QHC045000 0.05 -0.05 -50.00% 0.05 NA 0.05 1 402
47.500 126.2.CAM4QHC047500 0.05 -0.05 -50.00% 0.05 NA 0.05 1 898
50.000 126.2.CAM4QHC050000 0.10 unch unch 0.1 NA 0.1 15 619
52.500 126.2.CAM4QHC052500 0.20 -0.02 -9.09% 0.2 0.050 0.2 75 1,244
55.000 126.2.CAM4QHC055000 0.25 -0.05 -16.67% 0.2 0.150 0.2 2 1,786
57.500 126.2.CAM4QHC057500 0.25 -0.25 -50.00% 0.4 0.250 0.4 75 3,081
60.000 126.2.CAM4QHC060000 0.70 -0.05 -6.67% 0.7 0.600 0.7 8 2,179
62.500 126.2.CAM4QHC062500 1.27 -0.03 -2.31% 1.35 1.250 1.35 50 2,340
65.000 126.2.CAM4QHC065000 2.75 -0.29 -9.54% 1.92 2.350 2.45 2 730
67.500 126.2.CAM4QHC067500 5.70 -0.90 -13.64% 1.17 3.800 4.2 18 125
70.000 126.2.CAM4QHC070000 11.60 +11.60 NA 0.57 5.800 6.1 11 11
72.500 126.2.CAM4QHC072500 NA NA NA NA 7.500 8.4 NA NA
75.000 126.2.CAM4QHC075000 NA NA NA NA 9.800 10.8 NA NA
80.000 126.2.CAM4QHC080000 NA NA NA NA 14.800 15.7 NA NA
85.000 126.2.CAM4QHC085000 NA NA NA NA 19.400 20.7 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 12:34 PM ET