82.19Down-4.48-5.17%Today's Close  |  82.19 unch unch After hours
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
70.000 126.2.CBI4EHC070000 16.40 +2.40 +17.14% 1.01 11.800 13.2 1 21
75.000 126.2.CBI4EHC075000 7.90 -3.60 -31.30% 1.31 6.900 8.5 10 11
77.500 126.2.CBI4EHC077500 5.00 -3.60 -41.86% 1.41 5.100 6.1 27 92
80.000 126.2.CBI4EHC080000 3.30 -3.90 -54.17% 1.41 3.300 3.6 78 120
82.500 126.2.CBI4EHC082500 1.90 -3.30 -63.46% 1.9 1.850 1.9 62 507
85.000 126.2.CBI4EHC085000 0.80 -2.70 -77.14% 0.9 0.800 0.9 154 505
87.500 126.2.CBI4EHC087500 0.35 -1.75 -83.33% 0.35 0.300 0.35 97 642
90.000 126.2.CBI4EHC090000 0.20 -1.00 -83.33% 0.15 0.100 0.15 522 1,441
92.500 126.2.CBI4EHC092500 0.04 -0.56 -93.33% 0.05 NA 0.05 382 707
95.000 126.2.CBI4EHC095000 0.02 -0.23 -92.00% 0.05 NA 0.05 911 931
97.500 126.2.CBI4EHC097500 0.12 +0.07 +140.00% 0.05 NA 0.05 6 11
100.000 126.2.CBI4EHC100000 0.20 +0.04 +25.00% 0.05 NA 0.05 21 30
105.000 126.2.CBI4EHC105000 NA NA NA NA NA 0.05 NA NA
110.000 126.2.CBI4EHC110000 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
70.000 126.2.CBI4QHC070000 0.09 -0.01 -10.00% 0.15 NA 0.15 11 42
75.000 126.2.CBI4QHC075000 0.26 +0.11 +73.33% 0.3 0.200 0.3 13 186
77.500 126.2.CBI4QHC077500 0.51 +0.21 +70.00% 0.6 0.450 0.6 312 584
80.000 126.2.CBI4QHC080000 1.10 +0.55 +100.00% 1.15 1.050 1.15 451 1,019
82.500 126.2.CBI4QHC082500 2.02 +0.97 +92.38% 1.79 2.000 2.1 105 704
85.000 126.2.CBI4QHC085000 3.56 +1.81 +103.43% 0.89 3.500 3.7 292 526
87.500 126.2.CBI4QHC087500 4.10 +1.25 +43.86% 0.39 5.200 5.7 335 786
90.000 126.2.CBI4QHC090000 7.20 +2.80 +63.64% 0.29 7.700 8.1 7 18
92.500 126.2.CBI4QHC092500 NA NA NA NA 9.100 10.7 NA NA
95.000 126.2.CBI4QHC095000 NA NA NA NA 11.700 13.2 NA NA
97.500 126.2.CBI4QHC097500 NA NA NA NA 14.200 15.8 NA NA
100.000 126.2.CBI4QHC100000 NA NA NA NA 16.800 18.1 NA NA
105.000 126.2.CBI4QHC105000 NA NA NA NA 21.800 23.5 NA NA
110.000 126.2.CBI4QHC110000 NA NA NA NA 26.800 28.4 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 5:36 PM ET