55.91 Down -0.59 -1.04%
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
35.000 126.2.CBS4IKC035000 NA NA NA NA 20.500 21.3 NA NA
37.500 126.2.CBS4IKC037500 19.60 +19.60 NA 0.39 18.000 18.8 1 1
40.000 126.2.CBS4IKC040000 NA NA NA NA 15.500 16.3 NA NA
42.500 126.2.CBS4IKC042500 NA NA NA NA 13.000 13.8 NA NA
45.000 126.2.CBS4IKC045000 NA NA NA NA 10.500 11.3 NA NA
47.500 126.2.CBS4IKC047500 10.00 +10.00 NA 0.49 8.000 8.9 3 3
49.000 126.2.CBS4IKC049000 7.70 +7.70 NA 0.39 6.600 7.3 23 23
50.000 126.2.CBS4IKC050000 7.40 +7.40 NA 0.49 5.500 6.4 17 29
50.500 126.2.CBS4IKC050500 NA NA NA NA 5.000 5.9 NA NA
51.000 126.2.CBS4IKC051000 6.00 +6.00 NA 0.29 4.500 5.2 2 2
51.500 126.2.CBS4IKC051500 NA NA NA NA 4.000 4.7 NA NA
52.000 126.2.CBS4IKC052000 NA NA NA NA 3.500 4.2 NA NA
52.500 126.2.CBS4IKC052500 6.23 -1.68 -21.24% 0.29 3.000 3.7 1 3
53.000 126.2.CBS4IKC053000 NA NA NA NA 2.550 3.2 NA NA
53.500 126.2.CBS4IKC053500 NA NA NA NA 2.050 2.7 NA NA
54.000 126.2.CBS4IKC054000 6.07 +6.07 NA 0.29 1.550 2.2 1 1
54.500 126.2.CBS4IKC054500 NA NA NA NA 1.050 1.7 NA NA
55.000 126.2.CBS4IKC055000 1.43 -0.07 -4.67% 0.29 0.600 1.2 6 1,345
55.500 126.2.CBS4IKC055500 NA NA NA NA 0.150 0.75 NA NA
56.000 126.2.CBS4IKC056000 0.10 -0.30 -75.00% 0.2 NA 0.2 18 14
56.500 126.2.CBS4IKC056500 0.20 -0.50 -71.43% 0.15 NA 0.15 11 212
57.000 126.2.CBS4IKC057000 0.05 -0.40 -88.89% 0.05 NA 0.05 462 303
57.500 126.2.CBS4IKC057500 0.02 -0.03 -60.00% 0.05 NA 0.05 755 11,055
58.000 126.2.CBS4IKC058000 0.05 unch unch 0.15 NA 0.15 2 644
58.500 126.2.CBS4IKC058500 0.15 unch unch 0.15 NA 0.15 124 264
59.000 126.2.CBS4IKC059000 0.06 -0.14 -70.00% 0.25 NA 0.25 20 175
59.500 126.2.CBS4IKC059500 0.05 -0.09 -64.29% 0.25 NA 0.25 360 815
60.000 126.2.CBS4IKC060000 0.05 unch unch 0.05 NA 0.05 2 18,915
60.500 126.2.CBS4IKC060500 0.04 -0.16 -80.00% 0.15 NA 0.15 13 1,232
61.000 126.2.CBS4IKC061000 0.13 -0.10 -43.48% 0.15 NA 0.15 1 322
61.500 126.2.CBS4IKC061500 0.40 -0.30 -42.86% 0.25 NA 0.25 111 328
62.000 126.2.CBS4IKC062000 0.25 -0.15 -37.50% 0.25 NA 0.25 4 1,329
62.500 126.2.CBS4IKC062500 0.05 +0.02 +66.67% 0.05 NA 0.05 8 27,851
63.000 126.2.CBS4IKC063000 0.50 -0.05 -9.09% 0.25 NA 0.25 29 645
63.500 126.2.CBS4IKC063500 0.05 -0.05 -50.00% 0.25 NA 0.25 3 169
64.000 126.2.CBS4IKC064000 0.07 -0.28 -80.00% 0.25 NA 0.25 1 86
64.500 126.2.CBS4IKC064500 0.45 +0.45 NA 0.25 NA 0.25 161 150
65.000 126.2.CBS4IKC065000 0.05 -0.05 -50.00% 0.05 NA 0.05 9 24,636
65.500 126.2.CBS4IKC065500 NA NA NA NA NA 0.25 NA NA
66.000 126.2.CBS4IKC066000 NA NA NA NA NA 0.25 NA NA
66.500 126.2.CBS4IKC066500 0.15 +0.15 NA 0.25 NA 0.25 53 53
67.000 126.2.CBS4IKC067000 0.15 +0.15 NA 0.25 NA 0.25 5 5
67.500 126.2.CBS4IKC067500 0.10 unch unch 0.05 NA 0.05 2 16,438
70.000 126.2.CBS4IKC070000 0.05 unch unch 0.2 NA 0.2 211 25,670
72.500 126.2.CBS4IKC072500 NA NA NA NA NA 0.25 NA 5
75.000 126.2.CBS4IKC075000 0.05 +0.05 NA 0.05 NA 0.05 157 410
80.000 126.2.CBS4IKC080000 NA NA NA NA NA 0.05 NA 476
85.000 126.2.CBS4IKC085000 NA NA NA NA NA 0.05 NA 97
90.000 126.2.CBS4IKC090000 NA NA NA NA NA 0.05 NA 366
SEPTEMBER 20, 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.CBS4UKC035000 NA NA NA NA NA 0.25 NA 23
37.500 126.2.CBS4UKC037500 NA NA NA NA NA 0.25 NA NA
40.000 126.2.CBS4UKC040000 0.12 +0.12 NA 0.1 NA 0.1 3 61
42.500 126.2.CBS4UKC042500 NA NA NA NA NA 0.25 NA NA
45.000 126.2.CBS4UKC045000 0.04 -0.01 -20.00% 0.25 NA 0.25 10 808
47.500 126.2.CBS4UKC047500 0.05 unch unch 0.2 NA 0.2 11 65
49.000 126.2.CBS4UKC049000 NA NA NA NA NA 0.15 NA NA
50.000 126.2.CBS4UKC050000 0.05 +0.03 +150.00% 0.05 NA 0.05 1 7,387
50.500 126.2.CBS4UKC050500 NA NA NA NA NA 0.25 NA NA
51.000 126.2.CBS4UKC051000 NA NA NA NA NA 0.25 NA NA
51.500 126.2.CBS4UKC051500 NA NA NA NA NA 0.25 NA NA
52.000 126.2.CBS4UKC052000 NA NA NA NA NA 0.25 NA NA
52.500 126.2.CBS4UKC052500 0.05 unch unch 0.05 NA 0.05 2 25,255
53.000 126.2.CBS4UKC053000 NA NA NA NA NA 0.25 NA NA
53.500 126.2.CBS4UKC053500 NA NA NA NA NA 0.25 NA NA
54.000 126.2.CBS4UKC054000 0.15 +0.15 NA 0.25 NA 0.25 3 3
54.500 126.2.CBS4UKC054500 0.10 -0.05 -33.33% 0.25 NA 0.25 50 52
55.000 126.2.CBS4UKC055000 0.15 +0.10 +200.00% 0.2 NA 0.2 5 15,942
55.500 126.2.CBS4UKC055500 0.15 -0.05 -25.00% 0.15 NA 0.15 1 144
56.000 126.2.CBS4UKC056000 0.13 -0.07 -35.00% 0.21 NA 0.3 1 71
56.500 126.2.CBS4UKC056500 0.50 +0.20 +66.67% 0.16 0.350 0.75 80 498
57.000 126.2.CBS4UKC057000 0.60 unch unch 0.36 0.800 1.45 20 318
57.500 126.2.CBS4UKC057500 1.50 +0.45 +42.86% 0.16 1.450 1.75 210 17,505
58.000 126.2.CBS4UKC058000 0.85 +0.05 +6.25% 0.31 1.600 2.4 71 897
58.500 126.2.CBS4UKC058500 0.80 -0.65 -44.83% 0.21 2.300 2.8 3 197
59.000 126.2.CBS4UKC059000 1.35 +0.32 +31.07% 0.21 2.800 3.3 79 418
59.500 126.2.CBS4UKC059500 3.30 +1.95 +144.44% 0.21 3.300 3.8 10 370
60.000 126.2.CBS4UKC060000 3.90 +0.07 +1.83% 0.11 3.800 4.2 65 6,941
60.500 126.2.CBS4UKC060500 2.62 +0.82 +45.56% 0.21 4.200 4.8 40 90
61.000 126.2.CBS4UKC061000 2.70 -0.20 -6.90% 0.11 4.800 5.2 33 78
61.500 126.2.CBS4UKC061500 1.95 -0.20 -9.30% 0.11 5.200 5.7 2 125
62.000 126.2.CBS4UKC062000 6.11 +3.86 +171.56% 0.11 5.700 6.2 50 134
62.500 126.2.CBS4UKC062500 6.48 +1.40 +27.56% 0.11 6.400 6.7 1 474
63.000 126.2.CBS4UKC063000 2.70 +2.70 NA 0.21 6.700 7.3 61 61
63.500 126.2.CBS4UKC063500 NA NA NA NA 7.200 7.8 NA NA
64.000 126.2.CBS4UKC064000 6.53 +2.42 +58.88% 0.21 7.700 8.3 40 40
64.500 126.2.CBS4UKC064500 NA NA NA NA 8.100 8.8 NA NA
65.000 126.2.CBS4UKC065000 8.91 +0.81 +10.00% 0.31 8.700 9.4 15 444
65.500 126.2.CBS4UKC065500 5.30 +5.30 NA 0.41 9.100 10 20 20
66.000 126.2.CBS4UKC066000 NA NA NA NA 9.600 10.3 NA NA
66.500 126.2.CBS4UKC066500 NA NA NA NA 10.100 10.8 NA NA
67.000 126.2.CBS4UKC067000 NA NA NA NA 10.600 11.3 NA NA
67.500 126.2.CBS4UKC067500 9.79 +9.79 NA 0.31 11.100 11.9 3 29
70.000 126.2.CBS4UKC070000 NA NA NA NA 13.600 14.5 NA 88
72.500 126.2.CBS4UKC072500 NA NA NA NA 16.100 17 NA NA
75.000 126.2.CBS4UKC075000 NA NA NA NA 18.600 19.5 NA 253
80.000 126.2.CBS4UKC080000 NA NA NA NA 23.600 24.5 NA 297
85.000 126.2.CBS4UKC085000 NA NA NA NA 28.600 29.3 NA 44
90.000 126.2.CBS4UKC090000 NA NA NA NA 33.600 34.3 NA 48
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 10:02 PM ET