60.43 Down -1.07 -1.74%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
45.000 126.2.CBS4GPC045000 NA NA NA NA 15.300 16.8 NA NA
47.000 126.2.CBS4GPC047000 NA NA NA NA 13.300 14.7 NA NA
48.000 126.2.CBS4GPC048000 NA NA NA NA 12.300 13.7 NA NA
49.000 126.2.CBS4GPC049000 NA NA NA NA 10.700 12.8 NA NA
50.000 126.2.CBS4GPC050000 NA NA NA NA 10.400 11.7 NA NA
52.000 126.2.CBS4GPC052000 NA NA NA NA 8.400 9.6 NA NA
52.500 126.2.CBS4GPC052500 NA NA NA NA 7.900 9.1 NA NA
53.000 126.2.CBS4GPC053000 8.30 +8.30 NA 1.17 7.400 8.6 1 1
53.500 126.2.CBS4GPC053500 7.80 +7.80 NA 1.17 6.900 8.1 3 3
54.000 126.2.CBS4GPC054000 7.00 +7.00 NA 1.17 6.400 7.6 24 24
54.500 126.2.CBS4GPC054500 6.80 +0.30 +4.62% 1.17 5.900 7.1 25 84
55.000 126.2.CBS4GPC055000 6.30 +6.30 NA 1.17 5.400 6.6 26 26
55.500 126.2.CBS4GPC055500 NA NA NA NA 4.800 6.1 NA NA
56.000 126.2.CBS4GPC056000 NA NA NA NA 4.300 5.6 NA NA
56.500 126.2.CBS4GPC056500 NA NA NA NA 3.900 5.1 NA NA
57.000 126.2.CBS4GPC057000 NA NA NA NA 3.400 4.8 NA NA
57.500 126.2.CBS4GPC057500 2.90 +2.90 NA 1.17 2.850 4.1 1 1
58.000 126.2.CBS4GPC058000 4.60 +2.35 +104.44% 1.27 2.100 3.7 2 2
58.500 126.2.CBS4GPC058500 NA NA NA NA 1.950 3.2 NA NA
59.000 126.2.CBS4GPC059000 1.60 -1.40 -46.67% 0.92 1.550 2.35 34 34
59.500 126.2.CBS4GPC059500 1.30 -2.10 -61.76% 0.92 1.200 1.85 31 1,586
60.000 126.2.CBS4GPC060000 1.10 -1.40 -56.00% 1.02 0.850 1.45 312 744
60.500 126.2.CBS4GPC060500 0.80 -0.40 -33.33% 1.05 0.550 1.05 576 1,611
61.000 126.2.CBS4GPC061000 0.50 -0.70 -58.33% 0.6 0.400 0.6 107 3,700
61.500 126.2.CBS4GPC061500 0.75 -0.36 -32.43% 0.55 0.250 0.55 1,108 1,393
62.000 126.2.CBS4GPC062000 0.30 -0.35 -53.85% 0.45 0.200 0.45 78 2,787
62.500 126.2.CBS4GPC062500 0.30 -0.10 -25.00% 0.25 0.100 0.25 652 758
63.000 126.2.CBS4GPC063000 0.25 -0.15 -37.50% 0.3 0.050 0.3 301 1,026
63.500 126.2.CBS4GPC063500 0.10 -0.20 -66.67% 0.25 0.050 0.25 487 371
64.000 126.2.CBS4GPC064000 0.25 -0.15 -37.50% 0.25 0.050 0.25 10 5,150
64.500 126.2.CBS4GPC064500 0.30 +0.30 NA 0.3 NA 0.3 85 85
65.000 126.2.CBS4GPC065000 0.30 +0.05 +20.00% 0.15 NA 0.15 30 100
65.500 126.2.CBS4GPC065500 0.15 +0.15 NA 0.25 NA 0.25 16 16
66.000 126.2.CBS4GPC066000 NA NA NA NA NA 0.15 NA NA
66.500 126.2.CBS4GPC066500 NA NA NA NA NA 0.25 NA NA
67.000 126.2.CBS4GPC067000 0.24 -0.61 -71.76% 0.25 NA 0.25 1 3
67.500 126.2.CBS4GPC067500 NA NA NA NA NA 0.25 NA NA
68.000 126.2.CBS4GPC068000 0.05 +0.05 NA 0.25 NA 0.25 24 24
69.000 126.2.CBS4GPC069000 0.25 -0.20 -44.44% 0.25 NA 0.25 1 11
70.000 126.2.CBS4GPC070000 NA NA NA NA NA 0.25 NA NA
72.500 126.2.CBS4GPC072500 NA NA NA NA NA 0.3 NA NA
75.000 126.2.CBS4GPC075000 0.10 unch unch 0.05 NA 0.05 10 427
80.000 126.2.CBS4GPC080000 0.05 unch unch 0.25 NA 0.25 1 142
85.000 126.2.CBS4GPC085000 NA NA NA NA NA 0.25 NA NA
JULY 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
45.000 126.2.CBS4SPC045000 NA NA NA NA NA 0.3 NA NA
47.000 126.2.CBS4SPC047000 NA NA NA NA NA 0.3 NA NA
48.000 126.2.CBS4SPC048000 NA NA NA NA NA 0.3 NA NA
49.000 126.2.CBS4SPC049000 NA NA NA NA NA 0.4 NA NA
50.000 126.2.CBS4SPC050000 NA NA NA NA NA 0.3 NA NA
52.000 126.2.CBS4SPC052000 0.13 -0.24 -64.86% 0.3 NA 0.3 1 1
52.500 126.2.CBS4SPC052500 NA NA NA NA NA 0.3 NA NA
53.000 126.2.CBS4SPC053000 NA NA NA NA NA 0.3 NA NA
53.500 126.2.CBS4SPC053500 0.45 -0.12 -21.05% 0.6 NA 0.6 12 12
54.000 126.2.CBS4SPC054000 0.22 -0.53 -70.67% 0.3 NA 0.3 1 11
54.500 126.2.CBS4SPC054500 0.10 -1.30 -92.86% 0.3 NA 0.3 5 10
55.000 126.2.CBS4SPC055000 0.05 -0.70 -93.33% 0.3 NA 0.3 3 3
55.500 126.2.CBS4SPC055500 NA NA NA NA NA 0.25 NA NA
56.000 126.2.CBS4SPC056000 NA NA NA NA NA 0.25 NA NA
56.500 126.2.CBS4SPC056500 1.00 +1.00 NA 0.25 NA 0.25 10 10
57.000 126.2.CBS4SPC057000 NA NA NA NA NA 0.25 NA NA
57.500 126.2.CBS4SPC057500 0.15 -0.10 -40.00% 0.25 NA 0.25 10 481
58.000 126.2.CBS4SPC058000 0.50 +0.30 +150.00% 0.25 NA 0.25 1 40
58.500 126.2.CBS4SPC058500 0.12 -0.03 -20.00% 0.2 0.050 0.2 1 54
59.000 126.2.CBS4SPC059000 0.20 -0.20 -50.00% 0.2 0.100 0.2 38 49
59.500 126.2.CBS4SPC059500 0.85 +0.30 +54.55% 0.3 0.150 0.3 1,515 1,772
60.000 126.2.CBS4SPC060000 0.40 -0.10 -20.00% 0.5 0.300 0.5 40 1,207
60.500 126.2.CBS4SPC060500 0.70 -0.05 -6.67% 0.68 0.550 0.75 534 1,729
61.000 126.2.CBS4SPC061000 0.85 +0.22 +34.92% 0.48 0.850 1.05 266 710
61.500 126.2.CBS4SPC061500 1.30 +0.40 +44.44% 0.38 1.200 1.45 131 278
62.000 126.2.CBS4SPC062000 1.60 +0.20 +14.29% 0.28 1.400 1.85 12 56
62.500 126.2.CBS4SPC062500 2.00 +0.17 +9.29% 0.23 1.600 2.3 10 103
63.000 126.2.CBS4SPC063000 1.50 -0.30 -16.67% 0.08 1.900 2.65 4 14
63.500 126.2.CBS4SPC063500 2.85 +1.05 +58.33% 0.13 2.250 3.2 10 213
64.000 126.2.CBS4SPC064000 2.10 +0.46 +28.05% 0.13 2.700 3.7 100 146
64.500 126.2.CBS4SPC064500 3.60 +3.60 NA 0.13 3.100 4.2 10 10
65.000 126.2.CBS4SPC065000 2.53 -1.27 -33.42% 0.13 3.600 4.7 2 17
65.500 126.2.CBS4SPC065500 4.00 +4.00 NA 0.13 4.100 5.2 31 31
66.000 126.2.CBS4SPC066000 4.45 +0.05 +1.14% 0.13 4.600 5.7 3 25
66.500 126.2.CBS4SPC066500 4.90 unch unch 0.43 5.100 6.5 3 3
67.000 126.2.CBS4SPC067000 5.30 +5.30 NA 0.23 5.500 6.8 26 26
67.500 126.2.CBS4SPC067500 7.00 +7.00 NA 0.13 6.000 7.2 16 16
68.000 126.2.CBS4SPC068000 NA NA NA NA 6.500 7.7 NA NA
69.000 126.2.CBS4SPC069000 6.00 -1.00 -14.29% 0.13 7.500 8.7 24 128
70.000 126.2.CBS4SPC070000 7.00 -2.90 -29.29% 0.23 8.500 9.8 296 27
72.500 126.2.CBS4SPC072500 NA NA NA NA 10.800 12.1 NA NA
75.000 126.2.CBS4SPC075000 NA NA NA NA 13.300 14.8 NA NA
80.000 126.2.CBS4SPC080000 18.50 +1.40 +8.19% 0.23 18.300 19.8 2 42
85.000 126.2.CBS4SPC085000 NA NA NA NA 22.200 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 9:27 AM ET