86.50 Up +0.99 +1.16%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 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.CBI4DJC040000 NA NA NA NA 44.900 47.3 NA NA
45.000 126.2.CBI4DJC045000 33.70 +14.70 +77.37% 1.10 39.900 42.6 2 2
50.000 126.2.CBI4DJC050000 26.10 +0.52 +2.03% 0.90 35.800 37.4 3 4
52.500 126.2.CBI4DJC052500 NA NA NA NA 33.300 34.7 NA NA
55.000 126.2.CBI4DJC055000 30.46 -2.54 -7.70% 0.10 31.200 31.6 6 21
57.500 126.2.CBI4DJC057500 17.00 +3.50 +25.93% 0.80 28.400 29.8 6 1
60.000 126.2.CBI4DJC060000 25.00 -1.20 -4.58% 0.60 26.000 27.1 5 5
62.500 126.2.CBI4DJC062500 22.99 +2.49 +12.15% 0.20 23.500 24.2 1 2
65.000 126.2.CBI4DJC065000 18.70 -3.60 -16.14% 0.20 21.000 21.7 20 26
67.500 126.2.CBI4DJC067500 14.70 -4.45 -23.24% 0.20 18.500 19.2 2 33
70.000 126.2.CBI4DJC070000 16.90 +1.40 +9.03% 0.10 16.000 16.6 4 982
72.500 126.2.CBI4DJC072500 14.40 +1.40 +10.77% 0.10 13.800 14.1 209 596
75.000 126.2.CBI4DJC075000 11.60 +1.19 +11.43% 0.20 11.400 11.7 24 428
77.500 126.2.CBI4DJC077500 9.30 +2.00 +27.40% 0.10 8.800 9.1 7 1,180
80.000 126.2.CBI4DJC080000 6.50 +1.00 +18.18% 0.10 6.300 6.6 15 1,110
82.500 126.2.CBI4DJC082500 4.30 +1.35 +45.76% 0.10 3.800 4.1 169 611
85.000 126.2.CBI4DJC085000 1.55 +0.67 +76.14% 0.15 1.400 1.65 346 1,241
87.500 126.2.CBI4DJC087500 0.05 -0.05 -50.00% 0.05 NA 0.05 53 1,158
90.000 126.2.CBI4DJC090000 0.03 unch unch 0.05 NA 0.05 54 733
92.500 126.2.CBI4DJC092500 0.05 -0.25 -83.33% 0.05 NA 0.05 22 133
95.000 126.2.CBI4DJC095000 0.04 -0.07 -63.64% 0.05 NA 0.05 2 195
APRIL 19, 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.CBI4PJC040000 0.10 +0.10 NA 0.05 NA 0.05 1 1
45.000 126.2.CBI4PJC045000 0.03 unch unch 0.05 NA 0.05 8 2
50.000 126.2.CBI4PJC050000 0.05 -0.04 -44.44% 0.05 NA 0.05 4 167
52.500 126.2.CBI4PJC052500 0.60 -0.23 -27.71% 0.05 NA 0.05 4 49
55.000 126.2.CBI4PJC055000 0.15 +0.09 +150.00% 0.05 NA 0.05 1 104
57.500 126.2.CBI4PJC057500 0.01 -0.04 -80.00% 0.05 NA 0.05 3 99
60.000 126.2.CBI4PJC060000 0.05 unch unch 0.05 NA 0.05 2 282
62.500 126.2.CBI4PJC062500 0.02 -0.06 -75.00% 0.05 NA 0.05 2 185
65.000 126.2.CBI4PJC065000 0.04 +0.02 +100.00% 0.05 NA 0.05 1 641
67.500 126.2.CBI4PJC067500 0.05 +0.03 +150.00% 0.05 NA 0.05 11 1,290
70.000 126.2.CBI4PJC070000 0.05 unch unch 0.05 NA 0.05 3 1,236
72.500 126.2.CBI4PJC072500 0.03 -0.05 -62.50% 0.05 NA 0.05 1 3,289
75.000 126.2.CBI4PJC075000 0.10 unch unch 0.05 NA 0.05 3 1,374
77.500 126.2.CBI4PJC077500 0.02 unch unch 0.05 NA 0.05 10 1,524
80.000 126.2.CBI4PJC080000 0.03 -0.10 -76.92% 0.05 NA 0.05 4 2,026
82.500 126.2.CBI4PJC082500 0.02 -0.02 -50.00% 0.05 NA 0.05 32 1,298
85.000 126.2.CBI4PJC085000 0.05 -0.35 -87.50% 0.05 NA 0.05 55 478
87.500 126.2.CBI4PJC087500 1.12 -0.98 -46.67% 0.20 0.900 1.2 43 764
90.000 126.2.CBI4PJC090000 6.00 +3.05 +103.39% 0.10 2.900 3.6 30 57
92.500 126.2.CBI4PJC092500 7.20 -2.10 -22.58% 0.50 5.400 6.5 12 15
95.000 126.2.CBI4PJC095000 14.80 +14.80 NA 0.70 7.800 9.2 11 11
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 11:50 PM ET