19.15 Down -0.24 -1.24%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
10.000 126.2.CLF4DJC010000 9.35 +0.85 +10.00% 0.55 7.600 9.7 54 2
11.000 126.2.CLF4DJC011000 8.00 -0.30 -3.61% 0.50 6.450 8.65 10 18
12.000 126.2.CLF4DJC012000 NA NA NA NA 5.400 7.65 NA NA
13.000 126.2.CLF4DJC013000 6.90 -0.70 -9.21% 0.05 5.500 6.2 2 2
13.500 126.2.CLF4DJC013500 NA NA NA NA 4.850 6.1 NA NA
14.000 126.2.CLF4DJC014000 3.75 -3.95 -51.30% 0.10 4.650 5.25 2 97
14.500 126.2.CLF4DJC014500 NA NA NA NA 4.150 4.95 NA NA
15.000 126.2.CLF4DJC015000 5.65 +0.05 +0.89% 0.05 3.650 4.2 13 55
15.500 126.2.CLF4DJC015500 NA NA NA NA 3.150 3.95 NA NA
16.000 126.2.CLF4DJC016000 3.09 -0.51 -14.17% 0.05 2.990 3.2 68 130
16.500 126.2.CLF4DJC016500 NA NA NA NA 2.160 2.96 NA NA
17.000 126.2.CLF4DJC017000 2.51 -0.99 -28.29% 0.07 2.000 2.22 225 427
17.500 126.2.CLF4DJC017500 NA NA NA NA 1.560 1.73 NA NA
18.000 126.2.CLF4DJC018000 1.04 -0.42 -28.77% 0.08 1.090 1.23 147 2,207
18.500 126.2.CLF4DJC018500 0.73 -0.52 -41.60% 0.10 0.700 0.75 412 103
19.000 126.2.CLF4DJC019000 0.36 -0.20 -35.71% 0.23 0.340 0.38 1,320 4,363
19.500 126.2.CLF4DJC019500 0.14 -0.13 -48.15% 0.16 0.140 0.16 1,350 384
20.000 126.2.CLF4DJC020000 0.07 -0.05 -41.67% 0.07 0.050 0.07 648 10,162
20.500 126.2.CLF4DJC020500 0.03 -0.05 -62.50% 0.04 0.030 0.04 45 962
21.000 126.2.CLF4DJC021000 0.02 -0.02 -50.00% 0.03 0.020 0.03 147 7,027
21.500 126.2.CLF4DJC021500 0.06 -0.09 -60.00% 0.04 NA 0.04 70 80
22.000 126.2.CLF4DJC022000 0.02 -0.01 -33.33% 0.05 NA 0.05 4 6,528
22.500 126.2.CLF4DJC022500 0.02 +0.02 NA 0.04 NA 0.04 3 3
23.000 126.2.CLF4DJC023000 0.01 -0.04 -80.00% 0.04 NA 0.04 10 4,937
23.500 126.2.CLF4DJC023500 NA NA NA NA NA 0.04 NA NA
24.000 126.2.CLF4DJC024000 0.03 unch unch 0.04 NA 0.04 11 4,279
24.500 126.2.CLF4DJC024500 NA NA NA NA NA 0.03 NA NA
25.000 126.2.CLF4DJC025000 0.01 unch unch 0.03 NA 0.03 65 7,081
25.500 126.2.CLF4DJC025500 NA NA NA NA NA 0.03 NA NA
26.000 126.2.CLF4DJC026000 0.02 +0.01 +100.00% 0.03 NA 0.03 1 3,480
26.500 126.2.CLF4DJC026500 NA NA NA NA NA 0.03 NA NA
27.000 126.2.CLF4DJC027000 0.01 -0.01 -50.00% 0.03 NA 0.03 1 3,231
27.500 126.2.CLF4DJC027500 NA NA NA NA NA 0.03 NA NA
28.000 126.2.CLF4DJC028000 0.02 unch unch 0.01 NA 0.01 15 3,332
29.000 126.2.CLF4DJC029000 0.01 -0.02 -66.67% 0.03 NA 0.03 1 5,604
30.000 126.2.CLF4DJC030000 0.01 unch unch 0.03 NA 0.03 88 11,156
31.000 126.2.CLF4DJC031000 0.01 -0.01 -50.00% 0.03 NA 0.03 30 3,634
32.000 126.2.CLF4DJC032000 0.01 -0.01 -50.00% 0.03 NA 0.03 25 5,303
33.000 126.2.CLF4DJC033000 0.01 unch unch 0.03 NA 0.03 10 1,116
34.000 126.2.CLF4DJC034000 0.01 unch unch 0.03 NA 0.03 1 4,119
35.000 126.2.CLF4DJC035000 0.02 unch unch 0.03 NA 0.03 10 3,101
36.000 126.2.CLF4DJC036000 0.01 -0.01 -50.00% 0.03 NA 0.03 51 260
37.000 126.2.CLF4DJC037000 0.01 -0.02 -66.67% 0.03 NA 0.03 13 1,356
38.000 126.2.CLF4DJC038000 0.01 -0.03 -75.00% 0.03 NA 0.03 57 1,113
39.000 126.2.CLF4DJC039000 0.02 -0.04 -66.67% 0.03 NA 0.03 11 92
40.000 126.2.CLF4DJC040000 0.01 unch unch 0.01 NA 0.01 180 719
41.000 126.2.CLF4DJC041000 0.04 -0.05 -55.56% 0.03 NA 0.03 200 254
42.000 126.2.CLF4DJC042000 0.11 -0.01 -8.33% 0.03 NA 0.03 3 64
43.000 126.2.CLF4DJC043000 0.12 +0.03 +33.33% 0.03 NA 0.03 35 370
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
10.000 126.2.CLF4PJC010000 0.01 -0.01 -50.00% 0.01 NA 0.01 20 40
11.000 126.2.CLF4PJC011000 0.01 unch unch 0.01 NA 0.01 1 789
12.000 126.2.CLF4PJC012000 0.02 -0.01 -33.33% 0.03 NA 0.03 5 134
13.000 126.2.CLF4PJC013000 0.01 unch unch 0.03 NA 0.03 4 743
13.500 126.2.CLF4PJC013500 NA NA NA NA NA 0.03 NA NA
14.000 126.2.CLF4PJC014000 0.01 unch unch 0.01 NA 0.01 4 1,892
14.500 126.2.CLF4PJC014500 NA NA NA NA NA 0.03 NA NA
15.000 126.2.CLF4PJC015000 0.01 -0.01 -50.00% 0.02 NA 0.02 304 17,266
15.500 126.2.CLF4PJC015500 NA NA NA NA NA 0.02 NA NA
16.000 126.2.CLF4PJC016000 0.01 -0.02 -66.67% 0.03 0.010 0.03 202 12,120
16.500 126.2.CLF4PJC016500 0.04 +0.04 NA 0.04 0.010 0.04 10 10
17.000 126.2.CLF4PJC017000 0.03 -0.01 -25.00% 0.04 0.020 0.04 174 23,531
17.500 126.2.CLF4PJC017500 0.05 +0.05 NA 0.06 0.020 0.06 5 NA
18.000 126.2.CLF4PJC018000 0.07 +0.01 +16.67% 0.06 0.050 0.06 186 9,291
18.500 126.2.CLF4PJC018500 0.10 unch unch 0.11 0.090 0.11 369 559
19.000 126.2.CLF4PJC019000 0.25 +0.05 +25.00% 0.26 0.220 0.26 1,383 8,173
19.500 126.2.CLF4PJC019500 0.55 +0.13 +30.95% 0.19 0.490 0.54 314 1,231
20.000 126.2.CLF4PJC020000 0.91 +0.19 +26.39% 0.16 0.860 1.01 1,450 15,500
20.500 126.2.CLF4PJC020500 1.54 +0.57 +58.76% 0.13 1.340 1.48 2 205
21.000 126.2.CLF4PJC021000 1.95 +0.35 +21.88% 0.12 1.830 1.97 63 4,911
21.500 126.2.CLF4PJC021500 1.77 +0.37 +26.43% 0.21 2.320 2.56 6 7
22.000 126.2.CLF4PJC022000 3.05 +0.44 +16.86% 0.12 2.820 2.97 89 7,831
22.500 126.2.CLF4PJC022500 NA NA NA NA 3.050 3.9 NA NA
23.000 126.2.CLF4PJC023000 3.95 +0.38 +10.64% 0.15 3.800 4 99 1,787
23.500 126.2.CLF4PJC023500 NA NA NA NA 4.050 4.9 NA NA
24.000 126.2.CLF4PJC024000 4.95 +0.20 +4.21% 0.15 4.800 5 44 4,874
24.500 126.2.CLF4PJC024500 NA NA NA NA 5.000 6.4 NA NA
25.000 126.2.CLF4PJC025000 5.92 +0.57 +10.65% 0.10 5.800 5.95 28 7,871
25.500 126.2.CLF4PJC025500 NA NA NA NA 5.950 7.4 NA NA
26.000 126.2.CLF4PJC026000 7.03 +0.35 +5.24% 0.15 6.800 7 27 1,350
26.500 126.2.CLF4PJC026500 NA NA NA NA 6.850 8.35 NA NA
27.000 126.2.CLF4PJC027000 8.30 +0.63 +8.21% 0.15 7.800 8 11 1,309
27.500 126.2.CLF4PJC027500 NA NA NA NA 8.300 8.75 NA NA
28.000 126.2.CLF4PJC028000 9.20 +0.70 +8.24% 0.15 8.750 9 72 1,078
29.000 126.2.CLF4PJC029000 9.42 +0.72 +8.28% 0.75 9.600 10.6 10 188
30.000 126.2.CLF4PJC030000 10.92 +0.28 +2.63% 0.15 10.700 11 88 1,453
31.000 126.2.CLF4PJC031000 10.55 +0.01 +0.09% 1.40 11.600 13.25 46 189
32.000 126.2.CLF4PJC032000 12.40 +0.26 +2.14% 0.65 12.350 13.5 20 1,579
33.000 126.2.CLF4PJC033000 13.65 +0.95 +7.48% 1.40 13.650 15.25 20 122
34.000 126.2.CLF4PJC034000 14.48 +0.44 +3.13% 1.50 14.400 16.35 3 263
35.000 126.2.CLF4PJC035000 15.97 +1.01 +6.75% 0.40 15.750 16.25 2 68
36.000 126.2.CLF4PJC036000 13.30 -0.60 -4.32% 0.75 16.250 17.6 1 52
37.000 126.2.CLF4PJC037000 16.40 -0.85 -4.93% 0.75 17.250 18.6 80 56
38.000 126.2.CLF4PJC038000 18.75 +3.33 +21.60% 1.95 18.450 20.8 26 36
39.000 126.2.CLF4PJC039000 NA NA NA NA 18.300 21.8 NA NA
40.000 126.2.CLF4PJC040000 20.51 +1.59 +8.40% 1.20 20.600 22.05 250 386
41.000 126.2.CLF4PJC041000 20.71 +2.07 +11.11% 1.70 21.450 23.55 5 46
42.000 126.2.CLF4PJC042000 19.05 +2.85 +17.59% 1.70 22.450 24.55 1 21
43.000 126.2.CLF4PJC043000 22.75 +0.75 +3.41% 1.95 23.650 25.8 1 26
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 3:21 AM ET