18.29Down-0.17-0.92%Today's Close  |  18.31 +0.01 +0.11% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
9.500 126.2.CLF4DPC009500 NA NA NA NA 8.200 9.05 NA NA
10.000 126.2.CLF4DPC010000 NA NA NA NA 7.700 8.55 NA NA
11.000 126.2.CLF4DPC011000 NA NA NA NA 6.700 7.55 NA NA
11.500 126.2.CLF4DPC011500 NA NA NA NA 6.350 7.05 NA NA
12.000 126.2.CLF4DPC012000 7.80 +7.80 NA 0.26 5.850 6.55 4 NA
12.500 126.2.CLF4DPC012500 NA NA NA NA 5.400 6.05 NA NA
13.000 126.2.CLF4DPC013000 NA NA NA NA 4.950 5.55 NA NA
13.500 126.2.CLF4DPC013500 NA NA NA NA 4.450 5.05 NA NA
14.000 126.2.CLF4DPC014000 NA NA NA NA 3.950 4.55 NA NA
14.500 126.2.CLF4DPC014500 4.35 +4.35 NA 0.26 3.600 4.05 10 10
15.000 126.2.CLF4DPC015000 NA NA NA NA 2.970 3.55 NA NA
15.500 126.2.CLF4DPC015500 NA NA NA NA 2.470 3.05 NA NA
16.000 126.2.CLF4DPC016000 4.05 +4.05 NA 0.27 2.080 2.56 7 1
16.500 126.2.CLF4DPC016500 NA NA NA NA 1.850 2.09 NA NA
17.000 126.2.CLF4DPC017000 1.55 +0.18 +13.14% 0.20 1.420 1.49 3 161
17.500 126.2.CLF4DPC017500 1.17 +0.08 +7.34% 0.27 1.030 1.06 46 422
18.000 126.2.CLF4DPC018000 0.82 +0.01 +1.23% 0.45 0.700 0.74 129 528
18.500 126.2.CLF4DPC018500 0.50 -0.05 -9.09% 0.48 0.460 0.48 240 1,576
19.000 126.2.CLF4DPC019000 0.33 -0.03 -8.33% 0.3 0.290 0.3 1,393 2,130
19.500 126.2.CLF4DPC019500 0.19 -0.01 -5.00% 0.19 0.170 0.19 821 1,939
20.000 126.2.CLF4DPC020000 0.10 -0.02 -16.67% 0.12 0.100 0.12 3,405 3,073
20.500 126.2.CLF4DPC020500 0.11 unch unch 0.08 0.060 0.08 368 1,066
21.000 126.2.CLF4DPC021000 0.06 unch unch 0.07 0.040 0.07 153 2,269
21.500 126.2.CLF4DPC021500 0.04 -0.01 -20.00% 0.06 0.010 0.06 1 529
22.000 126.2.CLF4DPC022000 0.02 -0.01 -33.33% 0.05 NA 0.05 74 890
22.500 126.2.CLF4DPC022500 0.05 unch unch 0.05 NA 0.05 15 431
23.000 126.2.CLF4DPC023000 0.01 -0.04 -80.00% 0.04 0.010 0.04 5 324
23.500 126.2.CLF4DPC023500 NA NA NA NA NA 0.12 NA NA
24.000 126.2.CLF4DPC024000 0.10 -0.02 -16.67% 0.1 NA 0.1 20 34
24.500 126.2.CLF4DPC024500 NA NA NA NA NA 0.11 NA NA
25.000 126.2.CLF4DPC025000 0.10 +0.10 NA 0.1 0.010 0.1 221 241
25.500 126.2.CLF4DPC025500 NA NA NA NA NA 0.11 NA NA
26.000 126.2.CLF4DPC026000 0.06 +0.06 NA 0.11 NA 0.11 270 269
27.000 126.2.CLF4DPC027000 NA NA NA NA NA 0.11 NA NA
28.000 126.2.CLF4DPC028000 0.04 +0.04 NA 0.05 NA 0.05 5 5
APRIL 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
9.500 126.2.CLF4PPC009500 NA NA NA NA NA 0.11 NA NA
10.000 126.2.CLF4PPC010000 NA NA NA NA NA 0.05 NA NA
11.000 126.2.CLF4PPC011000 NA NA NA NA NA 0.11 NA NA
11.500 126.2.CLF4PPC011500 NA NA NA NA NA 0.11 NA NA
12.000 126.2.CLF4PPC012000 0.02 +0.02 NA 0.11 NA 0.11 5 5
12.500 126.2.CLF4PPC012500 0.01 +0.01 NA 0.02 NA 0.02 14 14
13.000 126.2.CLF4PPC013000 0.01 +0.01 NA 0.02 NA 0.02 300 300
13.500 126.2.CLF4PPC013500 NA NA NA NA NA 0.05 NA NA
14.000 126.2.CLF4PPC014000 0.07 -0.07 -50.00% 0.01 NA 0.01 25 20
14.500 126.2.CLF4PPC014500 NA NA NA NA NA 0.12 NA NA
15.000 126.2.CLF4PPC015000 0.14 +0.01 +7.69% 0.04 NA 0.04 10 20
15.500 126.2.CLF4PPC015500 0.06 unch unch 0.05 0.010 0.05 90 340
16.000 126.2.CLF4PPC016000 0.04 -0.02 -33.33% 0.06 0.040 0.06 80 161
16.500 126.2.CLF4PPC016500 0.08 -0.04 -33.33% 0.08 0.070 0.08 48 445
17.000 126.2.CLF4PPC017000 0.14 -0.02 -12.50% 0.15 0.140 0.15 234 1,000
17.500 126.2.CLF4PPC017500 0.25 +0.02 +8.70% 0.27 0.250 0.27 212 1,364
18.000 126.2.CLF4PPC018000 0.44 +0.03 +7.32% 0.44 0.420 0.44 246 1,268
18.500 126.2.CLF4PPC018500 0.66 +0.05 +8.20% 0.48 0.660 0.69 20 625
19.000 126.2.CLF4PPC019000 0.96 -0.04 -4.00% 0.27 0.940 0.98 653 849
19.500 126.2.CLF4PPC019500 1.35 +0.04 +3.05% 0.20 1.370 1.41 100 557
20.000 126.2.CLF4PPC020000 1.74 +0.10 +6.10% 0.13 1.720 1.84 8 1,144
20.500 126.2.CLF4PPC020500 2.32 +0.36 +18.37% 0.09 2.070 2.3 1 397
21.000 126.2.CLF4PPC021000 2.68 +0.30 +12.61% 0.08 2.530 2.79 2 107
21.500 126.2.CLF4PPC021500 3.48 +3.48 NA 0.29 3.000 3.5 2 3
22.000 126.2.CLF4PPC022000 3.37 +1.77 +110.63% 0.24 3.500 3.95 1 26
22.500 126.2.CLF4PPC022500 3.88 +0.71 +22.40% 0.24 4.000 4.45 30 25
23.000 126.2.CLF4PPC023000 4.91 +1.11 +29.21% 0.24 4.500 4.95 10 22
23.500 126.2.CLF4PPC023500 NA NA NA NA 4.950 5.45 NA NA
24.000 126.2.CLF4PPC024000 5.44 +0.64 +13.33% 0.24 5.450 5.95 15 27
24.500 126.2.CLF4PPC024500 NA NA NA NA 5.950 6.65 NA NA
25.000 126.2.CLF4PPC025000 5.80 +1.09 +23.14% 0.44 6.450 7.15 5 103
25.500 126.2.CLF4PPC025500 NA NA NA NA 6.950 7.65 NA NA
26.000 126.2.CLF4PPC026000 6.05 +0.25 +4.31% 0.44 7.450 8.15 1 2
27.000 126.2.CLF4PPC027000 NA NA NA NA 8.450 9.15 NA NA
28.000 126.2.CLF4PPC028000 NA NA NA NA 8.000 11.4 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 6:59 PM ET