681.08 Down -3.75 -0.55%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 22, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
480.000 126.2.CMG4HMC480000 NA NA NA NA 199.900 203.4 NA NA
485.000 126.2.CMG4HMC485000 NA NA NA NA 194.500 198.3 NA NA
490.000 126.2.CMG4HMC490000 NA NA NA NA 189.800 193.8 NA NA
495.000 126.2.CMG4HMC495000 NA NA NA NA 184.800 188.3 NA NA
500.000 126.2.CMG4HMC500000 NA NA NA NA 179.900 183.5 NA NA
505.000 126.2.CMG4HMC505000 NA NA NA NA 174.900 178.4 NA NA
510.000 126.2.CMG4HMC510000 NA NA NA NA 169.800 173.3 NA NA
515.000 126.2.CMG4HMC515000 NA NA NA NA 163.900 168.4 NA NA
520.000 126.2.CMG4HMC520000 NA NA NA NA 160.000 163.8 NA NA
525.000 126.2.CMG4HMC525000 NA NA NA NA 154.800 158.5 NA NA
530.000 126.2.CMG4HMC530000 129.70 +129.70 NA 2.32 148.900 153.4 5 5
535.000 126.2.CMG4HMC535000 NA NA NA NA 143.900 148.3 NA NA
540.000 126.2.CMG4HMC540000 119.80 +119.80 NA 2.82 139.800 143.9 1 1
545.000 126.2.CMG4HMC545000 NA NA NA NA 134.900 138.8 NA NA
550.000 126.2.CMG4HMC550000 109.90 +109.90 NA 2.52 129.600 133.6 1 1
555.000 126.2.CMG4HMC555000 NA NA NA NA 124.900 128.9 NA NA
560.000 126.2.CMG4HMC560000 56.00 +19.00 +51.35% 2.32 118.900 123.4 1 1
562.500 126.2.CMG4HMC562500 NA NA NA NA 117.400 121 NA NA
565.000 126.2.CMG4HMC565000 NA NA NA NA 113.900 118.4 NA NA
567.500 126.2.CMG4HMC567500 NA NA NA NA 111.400 115.9 NA NA
570.000 126.2.CMG4HMC570000 114.51 +23.58 +25.93% 2.82 110.600 113.9 1 1
572.500 126.2.CMG4HMC572500 95.30 +95.30 NA 2.42 106.500 111 1 1
575.000 126.2.CMG4HMC575000 NA NA NA NA 103.900 108.4 NA NA
577.500 126.2.CMG4HMC577500 NA NA NA NA 101.400 105.9 NA NA
580.000 126.2.CMG4HMC580000 91.30 +58.30 +176.67% 2.82 100.100 103.9 6 4
582.500 126.2.CMG4HMC582500 31.50 +5.10 +19.32% 2.32 96.600 100.9 4 4
585.000 126.2.CMG4HMC585000 NA NA NA NA 94.100 98.3 NA NA
587.500 126.2.CMG4HMC587500 NA NA NA NA 91.600 95.9 NA NA
590.000 126.2.CMG4HMC590000 91.90 +21.50 +30.54% 2.22 89.100 93.3 8 10
592.500 126.2.CMG4HMC592500 91.00 +60.80 +201.32% 2.42 86.600 91 7 12
595.000 126.2.CMG4HMC595000 25.30 +0.19 +0.76% 2.32 84.100 88.4 2 3
597.500 126.2.CMG4HMC597500 NA NA NA NA 82.900 86 NA NA
600.000 126.2.CMG4HMC600000 84.57 +5.96 +7.58% 3.02 80.300 84.1 1 19
602.500 126.2.CMG4HMC602500 60.00 +42.50 +242.86% 2.22 76.600 80.8 1 1
605.000 126.2.CMG4HMC605000 63.04 -9.23 -12.77% 2.72 75.500 78.8 2 15
607.500 126.2.CMG4HMC607500 NA NA NA NA 73.300 76.2 NA NA
610.000 126.2.CMG4HMC610000 67.80 +14.91 +28.19% 2.32 70.400 73.4 5 5
612.500 126.2.CMG4HMC612500 NA NA NA NA 68.300 71.7 NA NA
615.000 126.2.CMG4HMC615000 72.25 +12.12 +20.16% 3.12 65.500 69.2 1 2
617.500 126.2.CMG4HMC617500 69.65 +11.88 +20.56% 2.32 61.400 65.9 1 8
620.000 126.2.CMG4HMC620000 49.36 +33.04 +202.45% 2.22 59.800 63.3 5 6
622.500 126.2.CMG4HMC622500 NA NA NA NA 58.100 61.6 NA NA
625.000 126.2.CMG4HMC625000 58.12 +58.12 NA 3.12 55.400 59.2 1 1
627.500 126.2.CMG4HMC627500 NA NA NA NA 52.800 56 NA NA
630.000 126.2.CMG4HMC630000 47.00 -1.90 -3.89% 2.42 49.100 53.5 30 40
632.500 126.2.CMG4HMC632500 NA NA NA NA 46.600 51 NA NA
635.000 126.2.CMG4HMC635000 41.31 +6.89 +20.02% 2.42 43.900 48.5 10 11
637.500 126.2.CMG4HMC637500 NA NA NA NA 42.400 46 NA NA
640.000 126.2.CMG4HMC640000 43.00 +6.47 +17.71% 2.22 38.800 43.3 1 13
642.500 126.2.CMG4HMC642500 NA NA NA NA 36.500 40.8 NA NA
645.000 126.2.CMG4HMC645000 35.61 +3.91 +12.33% 3.02 35.500 39.1 2 5
647.500 126.2.CMG4HMC647500 NA NA NA NA 31.600 35.9 NA NA
650.000 126.2.CMG4HMC650000 34.20 +7.20 +26.67% 3.22 30.400 34.3 14 41
652.500 126.2.CMG4HMC652500 26.30 +2.08 +8.59% 2.42 26.600 31 10 17
655.000 126.2.CMG4HMC655000 26.52 +3.42 +14.81% 2.42 25.000 28.5 1 4
657.500 126.2.CMG4HMC657500 25.25 +3.35 +15.30% 2.42 21.800 26 1 4
660.000 126.2.CMG4HMC660000 21.90 -1.59 -6.77% 2.42 19.300 23.5 2 29
662.500 126.2.CMG4HMC662500 19.70 -3.61 -15.49% 3.12 18.600 21.7 6 7
665.000 126.2.CMG4HMC665000 21.25 +2.45 +13.03% 3.32 16.400 19.4 22 46
667.500 126.2.CMG4HMC667500 17.00 -0.53 -3.02% 3.02 13.100 16.6 1 8
670.000 126.2.CMG4HMC670000 16.40 +1.40 +9.33% 3.32 11.500 14.4 25 69
672.500 126.2.CMG4HMC672500 13.10 +1.60 +13.91% 2.32 9.000 10.9 5 23
675.000 126.2.CMG4HMC675000 11.05 -0.10 -0.90% 2.92 7.400 9 51 98
677.500 126.2.CMG4HMC677500 6.80 -2.70 -28.42% 3.72 5.100 7.3 24 60
680.000 126.2.CMG4HMC680000 5.70 -1.80 -24.00% 4.62 4.200 5.7 60 176
682.500 126.2.CMG4HMC682500 4.40 -2.40 -35.29% 4.5 3.100 4.5 16 66
685.000 126.2.CMG4HMC685000 3.10 -1.60 -34.04% 3.3 2.750 3.3 117 191
687.500 126.2.CMG4HMC687500 2.26 -1.27 -35.98% 2.6 1.250 2.6 119 189
690.000 126.2.CMG4HMC690000 1.40 -1.60 -53.33% 1.7 1.400 1.7 395 659
692.500 126.2.CMG4HMC692500 1.12 -1.03 -47.91% 1.2 0.600 1.2 78 385
695.000 126.2.CMG4HMC695000 0.70 -0.76 -52.05% 1.05 0.250 1.05 363 543
697.500 126.2.CMG4HMC697500 0.60 -0.55 -47.83% 0.7 0.400 0.7 54 189
700.000 126.2.CMG4HMC700000 0.46 -0.34 -42.50% 0.55 0.400 0.55 429 551
702.500 126.2.CMG4HMC702500 0.44 -0.01 -2.22% 0.45 0.200 0.45 116 290
705.000 126.2.CMG4HMC705000 0.31 -0.08 -20.51% 0.45 0.200 0.45 98 265
707.500 126.2.CMG4HMC707500 0.53 +0.23 +76.67% 0.65 NA 0.65 65 120
710.000 126.2.CMG4HMC710000 0.10 -0.05 -33.33% 0.35 0.100 0.35 56 175
712.500 126.2.CMG4HMC712500 0.18 +0.01 +5.88% 0.75 NA 0.75 10 26
715.000 126.2.CMG4HMC715000 0.19 -0.31 -62.00% 1 NA 1 13 50
717.500 126.2.CMG4HMC717500 0.07 +0.07 NA 0.95 NA 0.95 20 10
720.000 126.2.CMG4HMC720000 0.38 -0.04 -9.52% 0.95 NA 0.95 20 124
725.000 126.2.CMG4HMC725000 0.53 +0.53 NA 0.95 NA 0.95 10 10
730.000 126.2.CMG4HMC730000 0.75 +0.75 NA 0.65 NA 0.65 1 2
735.000 126.2.CMG4HMC735000 NA NA NA NA NA 0.05 NA NA
740.000 126.2.CMG4HMC740000 0.05 unch unch 0.05 NA 0.05 18 107
745.000 126.2.CMG4HMC745000 NA NA NA NA NA 0.5 NA NA
750.000 126.2.CMG4HMC750000 0.07 -0.02 -22.22% 0.05 NA 0.05 1 27
755.000 126.2.CMG4HMC755000 NA NA NA NA NA 0.9 NA NA
760.000 126.2.CMG4HMC760000 0.05 unch unch 0.25 NA 0.25 2 17
765.000 126.2.CMG4HMC765000 NA NA NA NA NA 0.9 NA NA
770.000 126.2.CMG4HMC770000 NA NA NA NA NA 0.9 NA NA
775.000 126.2.CMG4HMC775000 0.15 +0.15 NA 0.9 NA 0.9 15 15
780.000 126.2.CMG4HMC780000 NA NA NA NA NA 0.9 NA NA
785.000 126.2.CMG4HMC785000 NA NA NA NA NA 0.9 NA NA
790.000 126.2.CMG4HMC790000 NA NA NA NA NA 0.9 NA NA
795.000 126.2.CMG4HMC795000 NA NA NA NA NA 0.9 NA NA
800.000 126.2.CMG4HMC800000 2.00 +2.00 NA 0.9 NA 0.9 2 2
810.000 126.2.CMG4HMC810000 0.45 +0.45 NA 0.9 NA 0.9 5 5
AUGUST 22, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
480.000 126.2.CMG4TMC480000 NA NA NA NA NA 1 NA NA
485.000 126.2.CMG4TMC485000 NA NA NA NA NA 0.9 NA NA
490.000 126.2.CMG4TMC490000 NA NA NA NA NA 0.9 NA NA
495.000 126.2.CMG4TMC495000 NA NA NA NA NA 0.9 NA NA
500.000 126.2.CMG4TMC500000 NA NA NA NA NA 0.9 NA NA
505.000 126.2.CMG4TMC505000 NA NA NA NA NA 0.9 NA NA
510.000 126.2.CMG4TMC510000 NA NA NA NA NA 0.9 NA NA
515.000 126.2.CMG4TMC515000 NA NA NA NA NA 0.9 NA NA
520.000 126.2.CMG4TMC520000 6.20 +1.50 +31.91% 0.05 NA 0.05 28 38
525.000 126.2.CMG4TMC525000 NA NA NA NA NA 0.9 NA NA
530.000 126.2.CMG4TMC530000 0.25 -1.20 -82.76% 0.9 NA 0.9 1 20
535.000 126.2.CMG4TMC535000 NA NA NA NA NA 0.9 NA NA
540.000 126.2.CMG4TMC540000 0.05 -9.45 -99.47% 0.9 NA 0.9 3 6
545.000 126.2.CMG4TMC545000 0.49 +0.24 +96.00% 0.9 NA 0.9 2 3
550.000 126.2.CMG4TMC550000 0.20 +0.10 +100.00% 0.6 NA 0.6 5 22
555.000 126.2.CMG4TMC555000 NA NA NA NA NA 0.9 NA NA
560.000 126.2.CMG4TMC560000 0.35 -16.45 -97.92% 0.65 NA 0.65 1 4
562.500 126.2.CMG4TMC562500 NA NA NA NA NA 0.9 NA NA
565.000 126.2.CMG4TMC565000 NA NA NA NA NA 0.6 NA NA
567.500 126.2.CMG4TMC567500 NA NA NA NA NA 0.9 NA NA
570.000 126.2.CMG4TMC570000 NA NA NA NA NA 0.9 NA NA
572.500 126.2.CMG4TMC572500 0.36 +0.36 NA 0.9 NA 0.9 3 3
575.000 126.2.CMG4TMC575000 0.05 -0.10 -66.67% 0.9 NA 0.9 7 60
577.500 126.2.CMG4TMC577500 NA NA NA NA NA 0.9 NA NA
580.000 126.2.CMG4TMC580000 1.12 +1.12 NA 0.65 NA 0.65 1 1
582.500 126.2.CMG4TMC582500 26.10 +26.10 NA 0.9 NA 0.9 2 2
585.000 126.2.CMG4TMC585000 1.74 -23.97 -93.23% 0.9 NA 0.9 2 6
587.500 126.2.CMG4TMC587500 0.49 -0.35 -41.67% 0.9 NA 0.9 1 1
590.000 126.2.CMG4TMC590000 0.52 -22.48 -97.74% 0.9 NA 0.9 2 27
592.500 126.2.CMG4TMC592500 NA NA NA NA NA 0.9 NA NA
595.000 126.2.CMG4TMC595000 5.20 -26.73 -83.71% 0.9 NA 0.9 1 6
597.500 126.2.CMG4TMC597500 25.47 +25.47 NA 0.25 NA 0.25 12 11
600.000 126.2.CMG4TMC600000 0.12 -0.88 -88.00% 0.95 NA 0.95 7 21
602.500 126.2.CMG4TMC602500 0.15 -2.73 -94.79% 0.95 NA 0.95 20 22
605.000 126.2.CMG4TMC605000 0.52 +0.48 +1,200.00% 0.9 NA 0.9 1 28
607.500 126.2.CMG4TMC607500 2.40 -28.10 -92.13% 0.9 NA 0.9 1 2
610.000 126.2.CMG4TMC610000 0.65 -0.99 -60.37% 0.95 NA 0.95 5 15
612.500 126.2.CMG4TMC612500 NA NA NA NA NA 0.95 NA NA
615.000 126.2.CMG4TMC615000 0.10 -1.65 -94.29% 0.95 NA 0.95 25 35
617.500 126.2.CMG4TMC617500 3.35 -1.65 -33.00% 0.95 NA 0.95 5 6
620.000 126.2.CMG4TMC620000 0.05 -0.30 -85.71% 0.25 NA 0.25 2 30
622.500 126.2.CMG4TMC622500 1.45 -3.65 -71.57% 0.75 NA 0.75 11 11
625.000 126.2.CMG4TMC625000 0.21 -0.14 -40.00% 0.2 NA 0.2 10 58
627.500 126.2.CMG4TMC627500 1.03 -0.84 -44.92% 0.95 NA 0.95 8 13
630.000 126.2.CMG4TMC630000 0.37 -0.22 -37.29% 1 NA 1 25 60
632.500 126.2.CMG4TMC632500 1.25 +0.87 +228.95% 1 NA 1 6 11
635.000 126.2.CMG4TMC635000 0.05 -0.05 -50.00% 0.1 0.050 0.1 3 19
637.500 126.2.CMG4TMC637500 0.46 -0.59 -56.19% 1 NA 1 3 12
640.000 126.2.CMG4TMC640000 0.10 -0.04 -28.57% 0.4 0.050 0.4 3 113
642.500 126.2.CMG4TMC642500 0.18 +0.18 NA 0.45 NA 0.45 32 32
645.000 126.2.CMG4TMC645000 0.13 -0.10 -43.48% 0.55 0.050 0.55 3 158
647.500 126.2.CMG4TMC647500 0.27 -0.54 -66.67% 0.4 NA 0.4 26 34
650.000 126.2.CMG4TMC650000 0.15 -0.11 -42.31% 0.35 0.100 0.35 55 242
652.500 126.2.CMG4TMC652500 0.26 -0.04 -13.33% 0.3 NA 0.3 10 78
655.000 126.2.CMG4TMC655000 0.30 +0.11 +57.89% 0.8 0.050 0.8 50 513
657.500 126.2.CMG4TMC657500 0.30 -0.19 -38.78% 0.4 0.150 0.4 38 296
660.000 126.2.CMG4TMC660000 0.31 -0.27 -46.55% 0.4 0.250 0.4 178 804
662.500 126.2.CMG4TMC662500 0.40 -0.02 -4.76% 0.55 0.300 0.55 173 480
665.000 126.2.CMG4TMC665000 0.57 -0.21 -26.92% 0.65 0.500 0.65 336 715
667.500 126.2.CMG4TMC667500 0.74 -0.40 -35.09% 0.9 0.550 0.9 94 214
670.000 126.2.CMG4TMC670000 1.07 -0.13 -10.83% 1.55 0.550 1.55 611 561
672.500 126.2.CMG4TMC672500 1.30 -0.45 -25.71% 1.7 1.350 1.7 262 245
675.000 126.2.CMG4TMC675000 2.06 +0.47 +29.56% 2.3 1.450 2.3 452 486
677.500 126.2.CMG4TMC677500 2.60 -0.30 -10.34% 2.9 2.250 2.9 68 123
680.000 126.2.CMG4TMC680000 3.66 +0.05 +1.39% 4.2 2.950 4.2 463 329
682.500 126.2.CMG4TMC682500 4.50 +0.24 +5.63% 4.28 4.800 5.7 28 57
685.000 126.2.CMG4TMC685000 6.60 +1.23 +22.91% 2.68 5.700 6.6 61 81
687.500 126.2.CMG4TMC687500 6.80 -0.90 -11.69% 2.18 7.100 8.6 7 14
690.000 126.2.CMG4TMC690000 9.98 +1.68 +20.24% 1.98 8.100 10.9 22 32
692.500 126.2.CMG4TMC692500 10.50 -1.10 -9.48% 1.68 10.000 13.1 40 38
695.000 126.2.CMG4TMC695000 14.00 +0.70 +5.26% 0.98 11.900 14.9 10 35
697.500 126.2.CMG4TMC697500 11.31 -9.47 -45.57% 0.88 14.000 17.3 2 2
700.000 126.2.CMG4TMC700000 13.36 -8.14 -37.86% 1.48 17.000 20.4 4 12
702.500 126.2.CMG4TMC702500 NA NA NA NA 19.400 23.8 NA NA
705.000 126.2.CMG4TMC705000 NA NA NA NA 21.900 26 NA NA
707.500 126.2.CMG4TMC707500 NA NA NA NA 24.100 28.3 NA NA
710.000 126.2.CMG4TMC710000 112.20 +112.20 NA 1.88 26.500 30.8 1 1
712.500 126.2.CMG4TMC712500 NA NA NA NA 29.200 33.6 NA NA
715.000 126.2.CMG4TMC715000 NA NA NA NA 31.700 36.1 NA NA
717.500 126.2.CMG4TMC717500 NA NA NA NA 33.500 36.9 NA NA
720.000 126.2.CMG4TMC720000 36.00 -85.90 -70.47% 0.58 36.000 39.5 2 1
725.000 126.2.CMG4TMC725000 NA NA NA NA 41.500 44.7 NA NA
730.000 126.2.CMG4TMC730000 131.20 +131.20 NA 2.08 46.700 51 2 2
735.000 126.2.CMG4TMC735000 NA NA NA NA 51.700 56.2 NA NA
740.000 126.2.CMG4TMC740000 141.40 +141.40 NA 2.08 56.700 61 1 1
745.000 126.2.CMG4TMC745000 NA NA NA NA 61.500 64.7 NA NA
750.000 126.2.CMG4TMC750000 151.10 +151.10 NA 2.08 66.700 71 1 1
755.000 126.2.CMG4TMC755000 NA NA NA NA 71.700 76.2 NA NA
760.000 126.2.CMG4TMC760000 160.90 +160.90 NA 2.08 76.800 81 1 1
765.000 126.2.CMG4TMC765000 NA NA NA NA 81.700 86 NA NA
770.000 126.2.CMG4TMC770000 170.60 +170.60 NA 2.08 86.600 91 1 1
775.000 126.2.CMG4TMC775000 NA NA NA NA 91.700 96 NA NA
780.000 126.2.CMG4TMC780000 NA NA NA NA 96.700 101 NA NA
785.000 126.2.CMG4TMC785000 NA NA NA NA 101.600 104.6 NA NA
790.000 126.2.CMG4TMC790000 NA NA NA NA 106.800 111 NA NA
795.000 126.2.CMG4TMC795000 NA NA NA NA 111.700 115.7 NA NA
800.000 126.2.CMG4TMC800000 NA NA NA NA 116.600 120.2 NA NA
810.000 126.2.CMG4TMC810000 NA NA NA NA 126.800 131 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 8:47 AM ET