60.07 Up +0.28 +0.47%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
OCTOBER 18, 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.CBI4JIC040000 18.20 +18.20 NA 0.83 18.900 20.9 1 1
42.500 126.2.CBI4JIC042500 NA NA NA NA 16.300 18.8 NA NA
45.000 126.2.CBI4JIC045000 19.00 +2.90 +18.01% 0.83 14.200 15.9 10 16
47.500 126.2.CBI4JIC047500 NA NA NA NA 11.900 13.4 NA NA
50.000 126.2.CBI4JIC050000 12.30 -0.80 -6.11% 0.83 9.400 10.9 5 157
52.500 126.2.CBI4JIC052500 10.50 -1.50 -12.50% 0.83 7.000 8.4 4 15
55.000 126.2.CBI4JIC055000 5.60 -1.10 -16.42% 0.63 5.300 5.7 4 181
57.500 126.2.CBI4JIC057500 3.10 -0.10 -3.13% 0.93 2.950 3.5 16 249
60.000 126.2.CBI4JIC060000 1.50 +0.07 +4.90% 1.63 1.550 1.7 110 1,295
62.500 126.2.CBI4JIC062500 0.60 +0.10 +20.00% 0.7 0.550 0.7 293 2,379
65.000 126.2.CBI4JIC065000 0.20 unch unch 0.25 0.150 0.25 96 6,019
67.500 126.2.CBI4JIC067500 0.15 +0.06 +66.67% 0.15 0.050 0.15 130 1,739
70.000 126.2.CBI4JIC070000 0.05 unch unch 0.1 NA 0.1 137 4,987
72.500 126.2.CBI4JIC072500 0.06 +0.01 +20.00% 0.05 NA 0.05 2 997
75.000 126.2.CBI4JIC075000 0.10 +0.05 +100.00% 0.05 NA 0.05 1 1,503
77.500 126.2.CBI4JIC077500 0.05 unch unch 0.05 NA 0.05 1 1,471
80.000 126.2.CBI4JIC080000 0.05 unch unch 0.05 NA 0.05 7 1,159
82.500 126.2.CBI4JIC082500 0.06 -0.04 -40.00% 0.05 NA 0.05 2 2,493
85.000 126.2.CBI4JIC085000 0.05 unch unch 0.05 NA 0.05 2 478
87.500 126.2.CBI4JIC087500 0.10 +0.10 NA 0.05 NA 0.05 13 924
90.000 126.2.CBI4JIC090000 0.05 -0.05 -50.00% 0.05 NA 0.05 1 459
92.500 126.2.CBI4JIC092500 0.05 +0.01 +25.00% 0.05 NA 0.05 8 131
95.000 126.2.CBI4JIC095000 0.04 +0.04 NA 0.05 NA 0.05 3 195
97.500 126.2.CBI4JIC097500 0.05 +0.05 NA 0.05 NA 0.05 5 75
100.000 126.2.CBI4JIC100000 0.05 +0.05 NA 0.05 NA 0.05 2 163
105.000 126.2.CBI4JIC105000 NA NA NA NA NA 0.05 NA 35
110.000 126.2.CBI4JIC110000 NA NA NA NA NA 0.05 NA 10
115.000 126.2.CBI4JIC115000 NA NA NA NA NA 0.05 NA NA
120.000 126.2.CBI4JIC120000 NA NA NA NA NA 0.05 NA 5
OCTOBER 18, 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.CBI4VIC040000 NA NA NA NA NA 0.05 NA NA
42.500 126.2.CBI4VIC042500 0.25 +0.25 NA 0.05 NA 0.05 5 5
45.000 126.2.CBI4VIC045000 0.05 -0.20 -80.00% 0.05 NA 0.05 15 46
47.500 126.2.CBI4VIC047500 0.09 -0.05 -35.71% 0.1 NA 0.1 5 96
50.000 126.2.CBI4VIC050000 0.05 unch unch 0.1 NA 0.1 1 429
52.500 126.2.CBI4VIC052500 0.15 +0.05 +50.00% 0.15 0.050 0.15 100 419
55.000 126.2.CBI4VIC055000 0.25 +0.01 +4.17% 0.25 0.200 0.25 100 3,628
57.500 126.2.CBI4VIC057500 0.60 -0.01 -1.64% 0.65 0.550 0.65 131 2,890
60.000 126.2.CBI4VIC060000 1.40 -0.15 -9.68% 1.5 1.350 1.5 130 3,607
62.500 126.2.CBI4VIC062500 2.95 +0.10 +3.51% 0.87 2.850 3.3 20 2,522
65.000 126.2.CBI4VIC065000 4.65 -0.76 -14.05% 0.47 4.700 5.4 19 2,673
67.500 126.2.CBI4VIC067500 7.40 +1.22 +19.74% 0.37 6.900 7.8 32 1,314
70.000 126.2.CBI4VIC070000 10.02 +1.58 +18.72% 0.37 9.600 10.3 10 924
72.500 126.2.CBI4VIC072500 12.70 +2.13 +20.15% 0.37 11.800 12.8 60 818
75.000 126.2.CBI4VIC075000 15.10 unch unch 0.37 14.600 15.3 2 601
77.500 126.2.CBI4VIC077500 17.05 +1.05 +6.56% 0.37 16.800 17.8 2 296
80.000 126.2.CBI4VIC080000 19.98 -0.25 -1.24% 0.37 19.300 20.3 3 392
82.500 126.2.CBI4VIC082500 22.45 -0.05 -0.22% 0.27 22.100 22.7 1 27
85.000 126.2.CBI4VIC085000 26.40 +26.40 NA 0.37 24.100 25.3 43 74
87.500 126.2.CBI4VIC087500 28.90 +28.90 NA 0.37 26.700 27.8 10 46
90.000 126.2.CBI4VIC090000 NA NA NA NA 29.100 30.3 NA 12
92.500 126.2.CBI4VIC092500 NA NA NA NA 31.600 32.8 NA 44
95.000 126.2.CBI4VIC095000 NA NA NA NA 34.100 35.4 NA 4
97.500 126.2.CBI4VIC097500 NA NA NA NA 36.100 38.9 NA NA
100.000 126.2.CBI4VIC100000 NA NA NA NA 38.000 40.4 NA 1
105.000 126.2.CBI4VIC105000 NA NA NA NA 43.600 45.3 NA NA
110.000 126.2.CBI4VIC110000 NA NA NA NA 48.500 50.8 NA NA
115.000 126.2.CBI4VIC115000 NA NA NA NA 53.500 55.8 NA NA
120.000 126.2.CBI4VIC120000 NA NA NA NA 58.600 60.3 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 10:53 PM ET