10.33 Down -0.61 -5.58%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
OCTOBER 3, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
4.000 126.2.CLF4J3C004000 NA NA NA NA 6.300 6.6 NA NA
5.000 126.2.CLF4J3C005000 NA NA NA NA 5.250 5.6 NA NA
5.500 126.2.CLF4J3C005500 NA NA NA NA 4.750 5.1 NA NA
6.000 126.2.CLF4J3C006000 NA NA NA NA 4.250 4.6 NA NA
6.500 126.2.CLF4J3C006500 NA NA NA NA 3.750 4.1 NA NA
7.000 126.2.CLF4J3C007000 NA NA NA NA 3.250 3.6 NA NA
7.500 126.2.CLF4J3C007500 NA NA NA NA 2.720 3.1 NA NA
8.000 126.2.CLF4J3C008000 NA NA NA NA 2.250 2.57 NA NA
8.500 126.2.CLF4J3C008500 NA NA NA NA 1.730 2.07 NA NA
9.000 126.2.CLF4J3C009000 1.39 +1.39 NA 0.23 1.280 1.56 5 5
9.500 126.2.CLF4J3C009500 NA NA NA NA 0.850 1.09 NA NA
10.000 126.2.CLF4J3C010000 0.52 -0.62 -54.39% 0.27 0.500 0.6 383 349
10.500 126.2.CLF4J3C010500 0.25 -0.44 -63.77% 0.33 0.240 0.33 676 1,121
11.000 126.2.CLF4J3C011000 0.11 -0.25 -69.44% 0.12 0.100 0.12 828 852
11.500 126.2.CLF4J3C011500 0.06 -0.14 -70.00% 0.06 0.040 0.06 558 1,305
12.000 126.2.CLF4J3C012000 0.04 -0.06 -60.00% 0.04 0.030 0.04 452 1,115
12.500 126.2.CLF4J3C012500 0.05 -0.03 -37.50% 0.04 0.010 0.04 100 460
13.000 126.2.CLF4J3C013000 0.03 -0.03 -50.00% 0.04 NA 0.04 76 1,883
13.500 126.2.CLF4J3C013500 0.02 -0.04 -66.67% 0.04 NA 0.04 1 226
14.000 126.2.CLF4J3C014000 0.02 -0.03 -60.00% 0.04 NA 0.04 6 460
14.500 126.2.CLF4J3C014500 0.02 -0.08 -80.00% 0.09 NA 0.09 15 305
15.000 126.2.CLF4J3C015000 0.01 -0.05 -83.33% 0.01 NA 0.01 60 457
15.500 126.2.CLF4J3C015500 0.02 -0.04 -66.67% 0.05 NA 0.05 15 313
16.000 126.2.CLF4J3C016000 0.06 +0.05 +500.00% 0.06 NA 0.06 56 421
16.500 126.2.CLF4J3C016500 0.11 -0.18 -62.07% 0.09 NA 0.09 18 48
17.000 126.2.CLF4J3C017000 0.06 +0.01 +20.00% 0.08 NA 0.08 13 67
17.500 126.2.CLF4J3C017500 0.01 -0.01 -50.00% 0.02 0.010 0.02 11 62
18.000 126.2.CLF4J3C018000 0.27 +0.27 NA 0.08 NA 0.08 20 10
18.500 126.2.CLF4J3C018500 NA NA NA NA NA 0.08 NA NA
19.000 126.2.CLF4J3C019000 NA NA NA NA NA 0.08 NA NA
19.500 126.2.CLF4J3C019500 NA NA NA NA NA 0.08 NA NA
20.000 126.2.CLF4J3C020000 0.01 -0.03 -75.00% 0.06 NA 0.06 3 3
20.500 126.2.CLF4J3C020500 NA NA NA NA NA 0.08 NA NA
21.000 126.2.CLF4J3C021000 NA NA NA NA NA 0.08 NA NA
21.500 126.2.CLF4J3C021500 NA NA NA NA NA 0.08 NA NA
22.000 126.2.CLF4J3C022000 NA NA NA NA NA 0.08 NA NA
22.500 126.2.CLF4J3C022500 NA NA NA NA NA 0.06 NA NA
23.000 126.2.CLF4J3C023000 NA NA NA NA NA 0.08 NA NA
23.500 126.2.CLF4J3C023500 NA NA NA NA NA 0.08 NA NA
24.000 126.2.CLF4J3C024000 NA NA NA NA NA 0.04 NA NA
24.500 126.2.CLF4J3C024500 NA NA NA NA NA 0.04 NA NA
OCTOBER 3, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
4.000 126.2.CLF4V3C004000 NA NA NA NA NA 0.04 NA NA
5.000 126.2.CLF4V3C005000 NA NA NA NA NA 0.05 NA NA
5.500 126.2.CLF4V3C005500 NA NA NA NA NA 0.05 NA NA
6.000 126.2.CLF4V3C006000 NA NA NA NA NA 0.05 NA NA
6.500 126.2.CLF4V3C006500 NA NA NA NA NA 0.05 NA NA
7.000 126.2.CLF4V3C007000 NA NA NA NA NA 0.05 NA NA
7.500 126.2.CLF4V3C007500 NA NA NA NA NA 0.06 NA NA
8.000 126.2.CLF4V3C008000 NA NA NA NA NA 0.06 NA NA
8.500 126.2.CLF4V3C008500 0.03 +0.03 NA 0.07 NA 0.07 25 25
9.000 126.2.CLF4V3C009000 0.03 -0.03 -50.00% 0.06 0.010 0.06 10 64
9.500 126.2.CLF4V3C009500 0.12 +0.08 +200.00% 0.13 0.070 0.13 325 497
10.000 126.2.CLF4V3C010000 0.22 +0.08 +57.14% 0.25 0.180 0.25 170 266
10.500 126.2.CLF4V3C010500 0.48 +0.24 +100.00% 0.32 0.420 0.49 441 502
11.000 126.2.CLF4V3C011000 0.80 +0.32 +66.67% 0.23 0.730 0.9 114 393
11.500 126.2.CLF4V3C011500 1.05 +0.28 +36.36% 0.18 1.030 1.35 14 1,249
12.000 126.2.CLF4V3C012000 0.74 -0.11 -12.94% 0.13 1.360 1.8 193 464
12.500 126.2.CLF4V3C012500 1.81 +0.51 +39.23% 0.18 1.720 2.35 24 812
13.000 126.2.CLF4V3C013000 2.30 +0.20 +9.52% 0.16 2.530 2.83 1 1,199
13.500 126.2.CLF4V3C013500 2.09 +0.94 +81.74% 0.13 2.980 3.3 120 263
14.000 126.2.CLF4V3C014000 3.50 +1.80 +105.88% 0.13 3.500 3.8 6 255
14.500 126.2.CLF4V3C014500 1.60 -0.05 -3.03% 0.13 3.650 4.3 5 208
15.000 126.2.CLF4V3C015000 2.40 +1.64 +215.79% 0.13 4.550 4.8 15 86
15.500 126.2.CLF4V3C015500 4.82 +3.21 +199.38% 0.13 4.650 5.3 3 34
16.000 126.2.CLF4V3C016000 1.20 +0.03 +2.56% 0.13 5.150 5.8 17 27
16.500 126.2.CLF4V3C016500 5.13 +0.91 +21.56% 0.13 5.650 6.3 7 74
17.000 126.2.CLF4V3C017000 5.20 +3.28 +170.83% 0.13 6.150 6.8 6 123
17.500 126.2.CLF4V3C017500 NA NA NA NA 6.650 7.3 NA NA
18.000 126.2.CLF4V3C018000 7.44 +5.08 +215.25% 0.13 7.400 7.8 12 4
18.500 126.2.CLF4V3C018500 NA NA NA NA 6.950 8.3 NA NA
19.000 126.2.CLF4V3C019000 NA NA NA NA 7.200 8.9 NA NA
19.500 126.2.CLF4V3C019500 NA NA NA NA 7.800 9.3 NA NA
20.000 126.2.CLF4V3C020000 NA NA NA NA 8.700 9.95 NA NA
20.500 126.2.CLF4V3C020500 NA NA NA NA 8.050 10.4 NA NA
21.000 126.2.CLF4V3C021000 NA NA NA NA 8.650 11.25 NA NA
21.500 126.2.CLF4V3C021500 NA NA NA NA 9.050 11.4 NA NA
22.000 126.2.CLF4V3C022000 NA NA NA NA 9.550 11.8 NA NA
22.500 126.2.CLF4V3C022500 NA NA NA NA 10.050 13.8 NA NA
23.000 126.2.CLF4V3C023000 NA NA NA NA 10.700 12.8 NA NA
23.500 126.2.CLF4V3C023500 NA NA NA NA 11.150 13.4 NA NA
24.000 126.2.CLF4V3C024000 NA NA NA NA 11.550 13.8 NA NA
24.500 126.2.CLF4V3C024500 NA NA NA NA 12.050 14.3 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 7:50 AM ET