13.11 Down -0.88 -6.29%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 26, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
6.000 126.2.CLF4IQC006000 NA NA NA NA 7.050 7.8 NA NA
7.000 126.2.CLF4IQC007000 NA NA NA NA 6.100 6.7 NA NA
8.000 126.2.CLF4IQC008000 NA NA NA NA 5.100 5.7 NA NA
8.500 126.2.CLF4IQC008500 NA NA NA NA 4.650 5.2 NA NA
9.000 126.2.CLF4IQC009000 NA NA NA NA 4.200 4.7 NA NA
9.500 126.2.CLF4IQC009500 NA NA NA NA 3.650 4.25 NA NA
10.000 126.2.CLF4IQC010000 NA NA NA NA 3.250 3.75 NA NA
10.500 126.2.CLF4IQC010500 NA NA NA NA 2.670 3.25 NA NA
11.000 126.2.CLF4IQC011000 NA NA NA NA 2.170 2.71 NA NA
11.500 126.2.CLF4IQC011500 NA NA NA NA 1.630 1.98 NA NA
12.000 126.2.CLF4IQC012000 NA NA NA NA 1.280 1.53 NA NA
12.500 126.2.CLF4IQC012500 2.70 -0.45 -14.29% 0.48 0.830 1.09 20 20
13.000 126.2.CLF4IQC013000 0.49 -1.12 -69.57% 0.41 0.470 0.52 53 45
13.500 126.2.CLF4IQC013500 0.22 -0.44 -66.67% 0.31 0.270 0.31 110 287
14.000 126.2.CLF4IQC014000 0.11 -0.22 -66.67% 0.11 0.080 0.11 92 1,141
14.500 126.2.CLF4IQC014500 0.07 -0.07 -50.00% 0.08 0.040 0.08 17 898
15.000 126.2.CLF4IQC015000 0.07 -0.23 -76.67% 0.06 0.010 0.06 560 1,254
15.500 126.2.CLF4IQC015500 0.06 -0.09 -60.00% 0.04 0.010 0.04 456 948
16.000 126.2.CLF4IQC016000 0.04 -0.08 -66.67% 0.1 NA 0.1 28 564
16.500 126.2.CLF4IQC016500 0.03 unch unch 0.09 NA 0.09 20 155
17.000 126.2.CLF4IQC017000 0.03 -0.07 -70.00% 0.09 NA 0.09 3 247
17.500 126.2.CLF4IQC017500 0.02 unch unch 0.09 NA 0.09 6 372
18.000 126.2.CLF4IQC018000 0.18 +0.02 +12.50% 0.09 NA 0.09 49 196
18.500 126.2.CLF4IQC018500 0.02 -0.02 -50.00% 0.09 NA 0.09 40 271
19.000 126.2.CLF4IQC019000 0.03 -0.04 -57.14% 0.09 NA 0.09 18 27
19.500 126.2.CLF4IQC019500 0.57 +0.57 NA 0.09 NA 0.09 8 8
20.000 126.2.CLF4IQC020000 0.13 +0.01 +8.33% 0.09 NA 0.09 3 28
20.500 126.2.CLF4IQC020500 0.05 -0.25 -83.33% 0.08 NA 0.08 10 10
21.000 126.2.CLF4IQC021000 NA NA NA NA NA 0.08 NA NA
21.500 126.2.CLF4IQC021500 NA NA NA NA NA 0.08 NA NA
22.000 126.2.CLF4IQC022000 0.17 +0.17 NA 0.08 NA 0.08 10 10
22.500 126.2.CLF4IQC022500 NA NA NA NA NA 0.08 NA NA
23.000 126.2.CLF4IQC023000 NA NA NA NA NA 0.04 NA NA
23.500 126.2.CLF4IQC023500 NA NA NA NA NA 0.08 NA NA
24.000 126.2.CLF4IQC024000 NA NA NA NA NA 0.08 NA NA
24.500 126.2.CLF4IQC024500 NA NA NA NA NA 0.08 NA NA
SEPTEMBER 26, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
6.000 126.2.CLF4UQC006000 NA NA NA NA NA 0.08 NA NA
7.000 126.2.CLF4UQC007000 NA NA NA NA NA 0.08 NA NA
8.000 126.2.CLF4UQC008000 NA NA NA NA NA 0.09 NA NA
8.500 126.2.CLF4UQC008500 NA NA NA NA NA 0.09 NA NA
9.000 126.2.CLF4UQC009000 NA NA NA NA NA 0.09 NA NA
9.500 126.2.CLF4UQC009500 NA NA NA NA NA 0.09 NA NA
10.000 126.2.CLF4UQC010000 0.05 +0.05 NA 0.09 NA 0.09 2 2
10.500 126.2.CLF4UQC010500 NA NA NA NA NA 0.09 NA NA
11.000 126.2.CLF4UQC011000 NA NA NA NA NA 0.1 NA NA
11.500 126.2.CLF4UQC011500 NA NA NA NA NA 0.1 NA NA
12.000 126.2.CLF4UQC012000 0.06 unch unch 0.05 0.010 0.05 50 50
12.500 126.2.CLF4UQC012500 0.11 +0.04 +57.14% 0.12 0.090 0.12 5 41
13.000 126.2.CLF4UQC013000 0.23 +0.17 +283.33% 0.23 0.190 0.23 90 162
13.500 126.2.CLF4UQC013500 0.17 +0.09 +112.50% 0.01 0.280 0.4 88 458
14.000 126.2.CLF4UQC014000 0.44 +0.08 +22.22% 0.06 0.710 0.95 72 736
14.500 126.2.CLF4UQC014500 1.10 +0.45 +69.23% 0.01 0.920 1.4 22 1,146
15.000 126.2.CLF4UQC015000 1.51 +0.60 +65.93% 0.02 1.380 1.91 10 1,144
15.500 126.2.CLF4UQC015500 1.49 +0.85 +132.81% 0.04 1.870 2.43 1 112
16.000 126.2.CLF4UQC016000 2.55 +1.31 +105.65% -0.09 2.350 2.8 22 182
16.500 126.2.CLF4UQC016500 1.89 +0.29 +18.13% 0.01 2.850 3.4 7 73
17.000 126.2.CLF4UQC017000 3.01 -0.02 -0.66% -0.09 3.350 3.8 30 90
17.500 126.2.CLF4UQC017500 2.01 +0.56 +38.62% -0.04 3.800 4.35 11 22
18.000 126.2.CLF4UQC018000 4.01 +0.91 +29.35% 0.01 4.300 4.9 1 111
18.500 126.2.CLF4UQC018500 4.49 +1.63 +56.99% -0.19 4.700 5.2 2 74
19.000 126.2.CLF4UQC019000 4.86 -0.14 -2.80% -0.09 5.300 5.8 2 9
19.500 126.2.CLF4UQC019500 3.83 +3.83 NA -0.09 5.800 6.3 2 2
20.000 126.2.CLF4UQC020000 5.99 +0.91 +17.91% -0.09 6.300 6.8 1 7
20.500 126.2.CLF4UQC020500 6.52 +1.88 +40.52% -0.09 6.800 7.3 2 10
21.000 126.2.CLF4UQC021000 6.15 +0.98 +18.96% -0.04 7.300 7.85 4 15
21.500 126.2.CLF4UQC021500 7.48 +0.84 +12.65% -0.09 7.300 8.3 2 7
22.000 126.2.CLF4UQC022000 7.15 +0.94 +15.14% 0.01 7.800 8.9 4 11
22.500 126.2.CLF4UQC022500 7.45 +7.45 NA 0.26 8.050 9.65 1 1
23.000 126.2.CLF4UQC023000 8.98 +0.80 +9.78% -0.09 8.800 9.8 2 9
23.500 126.2.CLF4UQC023500 NA NA NA NA 9.300 10.45 NA NA
24.000 126.2.CLF4UQC024000 NA NA NA NA 9.450 11.2 NA NA
24.500 126.2.CLF4UQC024500 NA NA NA NA 10.200 11.5 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 10:19 AM ET