17.49 Up +0.26 +1.51%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 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.CLF4H1C006000 NA NA NA NA 9.450 13.35 NA NA
7.000 126.2.CLF4H1C007000 NA NA NA NA 8.600 12.35 NA NA
7.500 126.2.CLF4H1C007500 NA NA NA NA 8.150 11.9 NA NA
8.000 126.2.CLF4H1C008000 NA NA NA NA 8.550 10.1 NA NA
8.500 126.2.CLF4H1C008500 NA NA NA NA 8.150 9.55 NA NA
9.000 126.2.CLF4H1C009000 NA NA NA NA 7.700 8.9 NA NA
9.500 126.2.CLF4H1C009500 NA NA NA NA 7.200 8.55 NA NA
10.000 126.2.CLF4H1C010000 NA NA NA NA 6.850 7.95 NA NA
10.500 126.2.CLF4H1C010500 NA NA NA NA 6.350 7.4 NA NA
11.000 126.2.CLF4H1C011000 NA NA NA NA 5.850 6.9 NA NA
11.500 126.2.CLF4H1C011500 3.05 +3.05 NA 0.41 5.350 6.4 2 2
12.000 126.2.CLF4H1C012000 4.50 +0.75 +20.00% 0.41 4.850 5.9 1 59
12.500 126.2.CLF4H1C012500 NA NA NA NA 4.350 5.4 NA NA
13.000 126.2.CLF4H1C013000 2.30 +2.30 NA 0.41 3.850 4.9 20 20
13.500 126.2.CLF4H1C013500 3.05 +0.86 +39.27% 0.41 3.350 4.4 10 20
14.000 126.2.CLF4H1C014000 3.20 -0.26 -7.51% 0.41 2.930 3.9 20 15
14.500 126.2.CLF4H1C014500 2.75 -0.73 -20.98% -0.10 2.420 2.89 5 127
15.000 126.2.CLF4H1C015000 2.22 +0.07 +3.26% -0.18 2.130 2.31 70 439
15.500 126.2.CLF4H1C015500 1.81 -0.45 -19.91% -0.19 1.730 1.8 50 1,109
16.000 126.2.CLF4H1C016000 1.25 unch unch -0.18 1.250 1.31 182 1,742
16.500 126.2.CLF4H1C016500 0.82 +0.11 +15.49% -0.15 0.780 0.84 54 4,459
17.000 126.2.CLF4H1C017000 0.42 unch unch -0.04 0.390 0.45 135 2,138
17.500 126.2.CLF4H1C017500 0.19 -0.03 -13.64% 0.2 0.170 0.2 738 1,865
18.000 126.2.CLF4H1C018000 0.11 +0.02 +22.22% 0.09 0.070 0.09 384 1,965
18.500 126.2.CLF4H1C018500 0.09 +0.01 +12.50% 0.09 0.040 0.09 170 1,495
19.000 126.2.CLF4H1C019000 0.04 -0.01 -20.00% 0.06 0.020 0.06 30 1,031
19.500 126.2.CLF4H1C019500 0.08 +0.05 +166.67% 0.05 NA 0.05 118 129
20.000 126.2.CLF4H1C020000 0.05 +0.05 NA 0.13 NA 0.13 10 10
20.500 126.2.CLF4H1C020500 0.01 +0.01 NA 0.13 NA 0.13 131 131
21.000 126.2.CLF4H1C021000 0.03 +0.03 NA 0.13 NA 0.13 50 50
21.500 126.2.CLF4H1C021500 NA NA NA NA NA 0.12 NA NA
22.000 126.2.CLF4H1C022000 NA NA NA NA NA 0.11 NA NA
22.500 126.2.CLF4H1C022500 NA NA NA NA NA 0.11 NA NA
23.000 126.2.CLF4H1C023000 NA NA NA NA NA 0.11 NA NA
23.500 126.2.CLF4H1C023500 NA NA NA NA NA 0.1 NA NA
24.000 126.2.CLF4H1C024000 NA NA NA NA NA 0.1 NA NA
24.500 126.2.CLF4H1C024500 NA NA NA NA NA 0.1 NA NA
AUGUST 1, 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.CLF4T1C006000 NA NA NA NA NA 0.1 NA NA
7.000 126.2.CLF4T1C007000 NA NA NA NA NA 0.1 NA NA
7.500 126.2.CLF4T1C007500 NA NA NA NA NA 0.1 NA NA
8.000 126.2.CLF4T1C008000 NA NA NA NA NA 0.1 NA NA
8.500 126.2.CLF4T1C008500 NA NA NA NA NA 0.1 NA NA
9.000 126.2.CLF4T1C009000 NA NA NA NA NA 0.1 NA NA
9.500 126.2.CLF4T1C009500 NA NA NA NA NA 0.11 NA NA
10.000 126.2.CLF4T1C010000 NA NA NA NA NA 0.1 NA NA
10.500 126.2.CLF4T1C010500 NA NA NA NA NA 0.11 NA NA
11.000 126.2.CLF4T1C011000 0.04 +0.04 NA 0.11 NA 0.11 1 1
11.500 126.2.CLF4T1C011500 0.03 unch unch 0.11 NA 0.11 2 2
12.000 126.2.CLF4T1C012000 0.01 -0.04 -80.00% 0.01 NA 0.01 25 838
12.500 126.2.CLF4T1C012500 0.01 -0.01 -50.00% 0.11 NA 0.11 3 49
13.000 126.2.CLF4T1C013000 0.02 -0.02 -50.00% 0.02 NA 0.02 2 245
13.500 126.2.CLF4T1C013500 0.03 +0.01 +50.00% 0.04 NA 0.04 20 144
14.000 126.2.CLF4T1C014000 0.01 unch unch 0.09 NA 0.09 18 705
14.500 126.2.CLF4T1C014500 0.01 -0.04 -80.00% 0.13 NA 0.13 90 750
15.000 126.2.CLF4T1C015000 0.02 -0.05 -71.43% 0.11 NA 0.11 147 1,920
15.500 126.2.CLF4T1C015500 0.02 unch unch 0.04 0.010 0.04 2 844
16.000 126.2.CLF4T1C016000 0.04 -0.01 -20.00% 0.06 0.020 0.06 62 3,114
16.500 126.2.CLF4T1C016500 0.07 -0.03 -30.00% 0.08 0.050 0.08 1 1,337
17.000 126.2.CLF4T1C017000 0.20 -0.08 -28.57% 0.23 0.170 0.23 186 1,043
17.500 126.2.CLF4T1C017500 0.47 -0.14 -22.95% 0.53 0.420 0.54 75 3,501
18.000 126.2.CLF4T1C018000 0.64 -0.31 -32.63% 0.48 0.760 0.99 65 376
18.500 126.2.CLF4T1C018500 1.10 -0.34 -23.61% 0.44 1.090 1.45 7 1,573
19.000 126.2.CLF4T1C019000 1.35 -0.12 -8.16% 0.42 1.430 1.93 33 2
19.500 126.2.CLF4T1C019500 4.64 -0.45 -8.84% 0.42 1.670 2.43 128 200
20.000 126.2.CLF4T1C020000 3.60 -1.55 -30.10% 0.41 2.130 2.92 1 7
20.500 126.2.CLF4T1C020500 2.75 -1.72 -38.48% 0.59 2.630 3.6 10 86
21.000 126.2.CLF4T1C021000 6.49 +6.49 NA 0.64 3.100 4.15 2 2
21.500 126.2.CLF4T1C021500 7.41 +7.41 NA 0.64 3.600 4.65 6 6
22.000 126.2.CLF4T1C022000 4.50 +4.50 NA 0.39 4.400 4.9 5 NA
22.500 126.2.CLF4T1C022500 NA NA NA NA 4.600 5.6 NA NA
23.000 126.2.CLF4T1C023000 NA NA NA NA 5.100 6.15 NA NA
23.500 126.2.CLF4T1C023500 NA NA NA NA 5.600 6.65 NA NA
24.000 126.2.CLF4T1C024000 NA NA NA NA 6.100 7.15 NA NA
24.500 126.2.CLF4T1C024500 NA NA NA NA 6.600 7.65 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 1:38 PM ET