16.35 Up +0.41 +2.57%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 29, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
8.000 126.2.CLF4HTC008000 NA NA NA NA 7.500 8.6 NA NA
8.500 126.2.CLF4HTC008500 NA NA NA NA 7.100 8 NA NA
9.000 126.2.CLF4HTC009000 NA NA NA NA 6.850 7.5 NA NA
9.500 126.2.CLF4HTC009500 NA NA NA NA 6.350 7 NA NA
10.000 126.2.CLF4HTC010000 NA NA NA NA 5.850 6.45 NA NA
10.500 126.2.CLF4HTC010500 NA NA NA NA 5.350 6 NA NA
11.000 126.2.CLF4HTC011000 NA NA NA NA 4.850 5.5 NA NA
11.500 126.2.CLF4HTC011500 NA NA NA NA 4.350 5 NA NA
12.000 126.2.CLF4HTC012000 NA NA NA NA 3.850 4.5 NA NA
12.500 126.2.CLF4HTC012500 NA NA NA NA 3.350 4 NA NA
13.000 126.2.CLF4HTC013000 3.93 -0.44 -10.07% 0.15 2.870 3.5 5 6
13.500 126.2.CLF4HTC013500 3.98 +3.98 NA 0.12 2.370 2.97 11 NA
14.000 126.2.CLF4HTC014000 2.89 +0.30 +11.58% 0.12 1.870 2.47 10 10
14.500 126.2.CLF4HTC014500 1.05 +1.05 NA 0.12 1.390 1.97 10 10
15.000 126.2.CLF4HTC015000 1.40 +0.15 +12.00% 0.04 1.330 1.39 172 1,380
15.500 126.2.CLF4HTC015500 0.91 +0.39 +75.00% 0.12 0.840 0.97 378 1,944
16.000 126.2.CLF4HTC016000 0.45 +0.18 +66.67% 0.11 0.430 0.46 2,878 2,805
16.500 126.2.CLF4HTC016500 0.20 +0.09 +81.82% 0.2 0.170 0.2 2,324 2,462
17.000 126.2.CLF4HTC017000 0.06 unch unch 0.08 0.060 0.08 898 3,477
17.500 126.2.CLF4HTC017500 0.03 unch unch 0.03 0.020 0.03 32 671
18.000 126.2.CLF4HTC018000 0.02 -0.03 -60.00% 0.04 NA 0.04 15 286
18.500 126.2.CLF4HTC018500 0.02 -0.02 -50.00% 0.03 NA 0.03 3 385
19.000 126.2.CLF4HTC019000 0.02 -0.03 -60.00% 0.02 NA 0.02 1 325
19.500 126.2.CLF4HTC019500 0.04 +0.02 +100.00% 0.06 NA 0.06 10 120
20.000 126.2.CLF4HTC020000 0.15 +0.03 +25.00% 0.02 NA 0.02 98 109
20.500 126.2.CLF4HTC020500 0.03 unch unch 0.06 NA 0.06 18 59
21.000 126.2.CLF4HTC021000 0.08 -0.03 -27.27% 0.06 NA 0.06 27 38
21.500 126.2.CLF4HTC021500 0.04 -0.12 -75.00% 0.04 NA 0.04 1 36
22.000 126.2.CLF4HTC022000 NA NA NA NA NA 0.06 NA NA
22.500 126.2.CLF4HTC022500 NA NA NA NA NA 0.06 NA NA
23.000 126.2.CLF4HTC023000 NA NA NA NA NA 0.06 NA NA
23.500 126.2.CLF4HTC023500 NA NA NA NA NA 0.06 NA NA
24.000 126.2.CLF4HTC024000 NA NA NA NA NA 0.06 NA NA
24.500 126.2.CLF4HTC024500 NA NA NA NA NA 0.06 NA NA
25.000 126.2.CLF4HTC025000 0.05 +0.05 NA 0.06 NA 0.06 124 124
25.500 126.2.CLF4HTC025500 NA NA NA NA NA 0.06 NA NA
26.000 126.2.CLF4HTC026000 NA NA NA NA NA 0.06 NA NA
AUGUST 29, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
8.000 126.2.CLF4TTC008000 NA NA NA NA NA 0.06 NA NA
8.500 126.2.CLF4TTC008500 NA NA NA NA NA 0.06 NA NA
9.000 126.2.CLF4TTC009000 NA NA NA NA NA 0.06 NA NA
9.500 126.2.CLF4TTC009500 NA NA NA NA NA 0.06 NA NA
10.000 126.2.CLF4TTC010000 NA NA NA NA NA 0.06 NA NA
10.500 126.2.CLF4TTC010500 NA NA NA NA NA 0.06 NA NA
11.000 126.2.CLF4TTC011000 NA NA NA NA NA 0.06 NA NA
11.500 126.2.CLF4TTC011500 0.01 +0.01 NA 0.06 NA 0.06 1 3
12.000 126.2.CLF4TTC012000 0.08 +0.08 NA 0.02 NA 0.02 8 27
12.500 126.2.CLF4TTC012500 0.04 -0.05 -55.56% 0.06 NA 0.06 6 12
13.000 126.2.CLF4TTC013000 0.03 +0.03 NA 0.04 NA 0.04 172 177
13.500 126.2.CLF4TTC013500 0.04 -0.14 -77.78% 0.04 NA 0.04 1 10
14.000 126.2.CLF4TTC014000 0.01 unch unch 0.01 NA 0.01 214 262
14.500 126.2.CLF4TTC014500 0.02 unch unch 0.03 NA 0.03 74 135
15.000 126.2.CLF4TTC015000 0.02 -0.06 -75.00% 0.04 0.020 0.04 580 949
15.500 126.2.CLF4TTC015500 0.05 -0.12 -70.59% 0.05 0.040 0.05 380 1,955
16.000 126.2.CLF4TTC016000 0.12 -0.22 -64.71% 0.14 0.120 0.14 637 1,382
16.500 126.2.CLF4TTC016500 0.32 -0.13 -28.89% 0.21 0.330 0.36 612 923
17.000 126.2.CLF4TTC017000 0.70 -0.51 -42.15% 0.16 0.660 0.81 30 694
17.500 126.2.CLF4TTC017500 1.43 +0.12 +9.16% 0.22 1.080 1.37 6 117
18.000 126.2.CLF4TTC018000 2.00 -0.11 -5.21% 0.13 1.560 1.78 10 253
18.500 126.2.CLF4TTC018500 2.09 +0.64 +44.14% 0.33 2.040 2.48 11 215
19.000 126.2.CLF4TTC019000 1.75 +1.75 NA 0.50 2.550 3.15 10 12
19.500 126.2.CLF4TTC019500 1.84 +1.84 NA 0.50 3.050 3.65 11 11
20.000 126.2.CLF4TTC020000 3.23 +0.86 +36.29% 0.55 3.550 4.2 2 15
20.500 126.2.CLF4TTC020500 NA NA NA NA 4.050 4.65 NA NA
21.000 126.2.CLF4TTC021000 5.56 +5.56 NA 0.50 4.550 5.15 4 4
21.500 126.2.CLF4TTC021500 4.98 +0.68 +15.81% 0.50 5.050 5.65 5 12
22.000 126.2.CLF4TTC022000 5.39 +5.39 NA 0.50 5.550 6.15 3 4
22.500 126.2.CLF4TTC022500 5.97 +5.97 NA 0.50 6.050 6.65 1 1
23.000 126.2.CLF4TTC023000 6.47 +0.30 +4.86% 0.50 6.550 7.15 4 7
23.500 126.2.CLF4TTC023500 NA NA NA NA 7.050 7.65 NA NA
24.000 126.2.CLF4TTC024000 NA NA NA NA 7.550 8.55 NA NA
24.500 126.2.CLF4TTC024500 NA NA NA NA 8.050 8.65 NA NA
25.000 126.2.CLF4TTC025000 NA NA NA NA 8.550 9.55 NA NA
25.500 126.2.CLF4TTC025500 NA NA NA NA 7.650 11 NA NA
26.000 126.2.CLF4TTC026000 NA NA NA NA 8.050 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 7:03 AM ET