64.21Down-0.40-0.62%Today's Close  |  64.20 unch -0.02% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
47.500 126.2.CBI4IKC047500 16.50 +4.50 +37.50% 0.59 16.500 17.3 6 9
50.000 126.2.CBI4IKC050000 13.90 +3.90 +39.00% 0.59 14.000 14.8 72 79
52.500 126.2.CBI4IKC052500 12.40 +0.50 +4.20% 0.59 11.500 12.3 282 179
55.000 126.2.CBI4IKC055000 9.95 +0.25 +2.58% 0.59 9.000 9.8 282 215
57.500 126.2.CBI4IKC057500 6.98 -0.32 -4.38% 0.59 6.600 7.3 16 437
60.000 126.2.CBI4IKC060000 4.70 -0.30 -6.00% 0.79 4.400 5 15 1,898
62.500 126.2.CBI4IKC062500 2.55 -0.35 -12.07% 0.99 2.550 2.7 76 6,771
65.000 126.2.CBI4IKC065000 1.27 -0.23 -15.33% 1.3 1.200 1.3 101 2,328
67.500 126.2.CBI4IKC067500 0.50 -0.12 -19.35% 0.55 0.450 0.55 146 1,526
70.000 126.2.CBI4IKC070000 0.23 -0.02 -8.00% 0.3 0.150 0.3 65 1,156
72.500 126.2.CBI4IKC072500 0.12 unch unch 0.2 0.050 0.2 29 491
75.000 126.2.CBI4IKC075000 0.05 -0.04 -44.44% 0.1 NA 0.1 170 238
77.500 126.2.CBI4IKC077500 0.04 -0.01 -20.00% 0.05 NA 0.05 5 238
80.000 126.2.CBI4IKC080000 0.45 +0.45 NA 0.15 NA 0.15 31 20
85.000 126.2.CBI4IKC085000 NA NA NA NA NA 0.05 NA NA
90.000 126.2.CBI4IKC090000 0.05 +0.05 NA 0.05 NA 0.05 50 334
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
47.500 126.2.CBI4UKC047500 0.20 +0.07 +53.85% 0.05 NA 0.05 5 10
50.000 126.2.CBI4UKC050000 0.05 unch unch 0.05 NA 0.05 77 478
52.500 126.2.CBI4UKC052500 0.06 unch unch 0.15 0.050 0.15 27 472
55.000 126.2.CBI4UKC055000 0.06 -0.04 -40.00% 0.15 0.050 0.15 22 1,077
57.500 126.2.CBI4UKC057500 0.15 unch unch 0.2 0.150 0.2 10 3,313
60.000 126.2.CBI4UKC060000 0.39 -0.01 -2.50% 0.45 0.350 0.45 44 4,657
62.500 126.2.CBI4UKC062500 1.00 +0.12 +13.64% 1 0.900 1 249 2,349
65.000 126.2.CBI4UKC065000 2.00 +0.10 +5.26% 1.31 2.000 2.1 25 777
67.500 126.2.CBI4UKC067500 3.30 -0.64 -16.24% 0.81 3.200 4.1 2 240
70.000 126.2.CBI4UKC070000 6.50 -4.42 -40.48% 0.51 4.900 6.3 5 205
72.500 126.2.CBI4UKC072500 13.71 -0.29 -2.07% 0.41 7.200 8.7 1 54
75.000 126.2.CBI4UKC075000 14.38 -2.12 -12.85% 0.41 9.600 11.2 10 59
77.500 126.2.CBI4UKC077500 19.00 +19.00 NA 0.41 12.100 13.7 4 4
80.000 126.2.CBI4UKC080000 21.75 +0.04 +0.18% 0.41 14.600 16.2 1 8
85.000 126.2.CBI4UKC085000 NA NA NA NA 19.300 21.6 NA NA
90.000 126.2.CBI4UKC090000 NA NA NA NA 24.500 26.1 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 7:12 PM ET