15.48 Up +0.33 +2.18%
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
7.500 126.2.CLF4GPC007500 NA NA NA NA 7.300 8.4 NA NA
8.000 126.2.CLF4GPC008000 NA NA NA NA 6.950 7.6 NA NA
8.500 126.2.CLF4GPC008500 NA NA NA NA 6.600 7.15 NA NA
9.000 126.2.CLF4GPC009000 NA NA NA NA 5.950 6.65 NA NA
9.500 126.2.CLF4GPC009500 NA NA NA NA 5.450 6.15 NA NA
10.000 126.2.CLF4GPC010000 NA NA NA NA 4.950 5.65 NA NA
10.500 126.2.CLF4GPC010500 NA NA NA NA 4.700 5.15 NA NA
11.000 126.2.CLF4GPC011000 NA NA NA NA 4.200 4.65 NA NA
11.500 126.2.CLF4GPC011500 NA NA NA NA 3.500 4.1 NA NA
12.000 126.2.CLF4GPC012000 NA NA NA NA 3.000 3.6 NA NA
12.500 126.2.CLF4GPC012500 2.70 +0.10 +3.85% 0.12 2.530 3.1 16 2
13.000 126.2.CLF4GPC013000 2.48 +0.71 +40.11% 0.11 2.140 2.59 50 14
13.500 126.2.CLF4GPC013500 1.97 -0.62 -23.94% 0.13 1.930 2.11 4 25
14.000 126.2.CLF4GPC014000 1.52 +0.17 +12.59% 0.17 1.440 1.65 2 457
14.500 126.2.CLF4GPC014500 1.10 +0.16 +17.02% 0.28 1.080 1.26 27 305
15.000 126.2.CLF4GPC015000 0.89 +0.41 +85.42% 0.43 0.820 0.91 345 1,985
15.500 126.2.CLF4GPC015500 0.55 +0.23 +71.88% 0.62 0.550 0.62 3,257 2,044
16.000 126.2.CLF4GPC016000 0.35 +0.16 +84.21% 0.4 0.340 0.4 2,074 2,591
16.500 126.2.CLF4GPC016500 0.20 +0.09 +81.82% 0.26 0.200 0.26 2,158 3,597
17.000 126.2.CLF4GPC017000 0.11 +0.03 +37.50% 0.16 0.110 0.16 75 1,270
17.500 126.2.CLF4GPC017500 0.07 +0.02 +40.00% 0.11 NA 0.11 64 933
18.000 126.2.CLF4GPC018000 0.02 -0.05 -71.43% 0.11 NA 0.11 2 281
18.500 126.2.CLF4GPC018500 0.05 -0.02 -28.57% 0.08 NA 0.08 8 1,114
19.000 126.2.CLF4GPC019000 0.02 -0.05 -71.43% 0.05 NA 0.05 11 398
19.500 126.2.CLF4GPC019500 0.09 +0.09 NA 0.07 NA 0.07 500 500
20.000 126.2.CLF4GPC020000 NA NA NA NA NA 0.07 NA NA
20.500 126.2.CLF4GPC020500 NA NA NA NA NA 0.07 NA NA
21.000 126.2.CLF4GPC021000 NA NA NA NA NA 0.06 NA NA
21.500 126.2.CLF4GPC021500 NA NA NA NA NA 0.06 NA NA
22.000 126.2.CLF4GPC022000 NA NA NA NA NA 0.02 NA NA
22.500 126.2.CLF4GPC022500 NA NA NA NA NA 0.06 NA NA
23.000 126.2.CLF4GPC023000 NA NA NA NA NA 0.06 NA NA
23.500 126.2.CLF4GPC023500 NA NA NA NA NA 0.06 NA NA
24.000 126.2.CLF4GPC024000 NA NA NA NA NA 0.06 NA NA
24.500 126.2.CLF4GPC024500 NA NA NA NA NA 0.06 NA NA
25.000 126.2.CLF4GPC025000 NA NA NA NA NA 0.06 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
7.500 126.2.CLF4SPC007500 NA NA NA NA NA 0.07 NA NA
8.000 126.2.CLF4SPC008000 NA NA NA NA NA 0.06 NA NA
8.500 126.2.CLF4SPC008500 0.05 +0.05 NA 0.06 NA 0.06 5 5
9.000 126.2.CLF4SPC009000 0.04 +0.04 NA 0.05 NA 0.05 5 5
9.500 126.2.CLF4SPC009500 NA NA NA NA NA 0.07 NA NA
10.000 126.2.CLF4SPC010000 0.03 +0.03 NA 0.06 NA 0.06 1 1
10.500 126.2.CLF4SPC010500 NA NA NA NA NA 0.07 NA NA
11.000 126.2.CLF4SPC011000 0.03 -0.01 -25.00% 0.07 NA 0.07 1 3
11.500 126.2.CLF4SPC011500 0.25 +0.25 NA 0.04 NA 0.04 10 10
12.000 126.2.CLF4SPC012000 0.02 -0.04 -66.67% 0.04 NA 0.04 52 56
12.500 126.2.CLF4SPC012500 0.01 -0.01 -50.00% 0.06 NA 0.06 265 213
13.000 126.2.CLF4SPC013000 0.03 unch unch 0.06 0.010 0.06 106 307
13.500 126.2.CLF4SPC013500 0.06 -0.04 -40.00% 0.09 0.060 0.09 137 282
14.000 126.2.CLF4SPC014000 0.15 +0.03 +25.00% 0.15 0.120 0.15 506 1,821
14.500 126.2.CLF4SPC014500 0.26 +0.06 +30.00% 0.26 0.200 0.26 326 3,918
15.000 126.2.CLF4SPC015000 0.45 +0.04 +9.76% 0.46 0.450 0.46 8,740 1,932
15.500 126.2.CLF4SPC015500 0.61 -0.02 -3.17% 0.63 0.570 0.65 711 721
16.000 126.2.CLF4SPC016000 0.91 -0.22 -19.47% 0.45 0.870 0.97 41 500
16.500 126.2.CLF4SPC016500 1.22 -0.22 -15.28% 0.33 1.220 1.35 36 256
17.000 126.2.CLF4SPC017000 2.06 +0.61 +42.07% 0.30 1.630 1.82 8 358
17.500 126.2.CLF4SPC017500 2.13 -1.32 -38.26% 0.36 2.010 2.38 2 50
18.000 126.2.CLF4SPC018000 2.80 -0.50 -15.15% 0.33 2.460 2.85 10 23
18.500 126.2.CLF4SPC018500 4.68 +4.68 NA 0.48 2.940 3.5 2 2
19.000 126.2.CLF4SPC019000 3.60 +0.15 +4.35% 0.48 3.400 4 1 50
19.500 126.2.CLF4SPC019500 5.65 +5.65 NA 0.48 3.900 4.5 2 2
20.000 126.2.CLF4SPC020000 4.70 -0.50 -9.62% 0.48 4.450 5 10 20
20.500 126.2.CLF4SPC020500 5.35 -0.38 -6.63% 0.13 4.900 5.15 10 88
21.000 126.2.CLF4SPC021000 NA NA NA NA 5.400 6.1 NA NA
21.500 126.2.CLF4SPC021500 7.69 +7.69 NA 0.63 5.900 6.65 2 2
22.000 126.2.CLF4SPC022000 NA NA NA NA 6.350 7.1 NA NA
22.500 126.2.CLF4SPC022500 NA NA NA NA 6.900 7.6 NA NA
23.000 126.2.CLF4SPC023000 7.38 -1.53 -17.17% 0.78 7.300 8.3 1 3
23.500 126.2.CLF4SPC023500 NA NA NA NA 7.750 8.8 NA NA
24.000 126.2.CLF4SPC024000 9.60 +9.60 NA 0.83 8.300 9.35 30 30
24.500 126.2.CLF4SPC024500 NA NA NA NA 8.800 9.75 NA NA
25.000 126.2.CLF4SPC025000 NA NA NA NA 8.650 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 8:22 PM ET