675.14 Up +2.64 +0.39%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
420.000 126.2.CMG4H1C420000 NA NA NA NA 252.800 257.2 NA NA
425.000 126.2.CMG4H1C425000 NA NA NA NA 247.800 251.9 NA NA
430.000 126.2.CMG4H1C430000 NA NA NA NA 242.900 247.4 NA NA
435.000 126.2.CMG4H1C435000 NA NA NA NA 237.800 242.2 NA NA
440.000 126.2.CMG4H1C440000 NA NA NA NA 232.800 237.3 NA NA
445.000 126.2.CMG4H1C445000 NA NA NA NA 227.900 232.1 NA NA
450.000 126.2.CMG4H1C450000 NA NA NA NA 222.800 227.2 NA NA
455.000 126.2.CMG4H1C455000 NA NA NA NA 217.900 222.1 NA NA
460.000 126.2.CMG4H1C460000 NA NA NA NA 212.800 217.2 NA NA
465.000 126.2.CMG4H1C465000 NA NA NA NA 207.800 212 NA NA
470.000 126.2.CMG4H1C470000 NA NA NA NA 203.100 206.5 NA NA
475.000 126.2.CMG4H1C475000 NA NA NA NA 197.800 201.9 NA NA
480.000 126.2.CMG4H1C480000 NA NA NA NA 192.800 197.2 NA NA
485.000 126.2.CMG4H1C485000 NA NA NA NA 187.800 191.9 NA NA
490.000 126.2.CMG4H1C490000 NA NA NA NA 182.800 187.2 NA NA
495.000 126.2.CMG4H1C495000 NA NA NA NA 177.800 182.1 NA NA
500.000 126.2.CMG4H1C500000 159.50 +159.50 NA 1.76 172.800 176.9 2 2
505.000 126.2.CMG4H1C505000 154.30 +154.30 NA 1.76 167.900 171.9 3 3
510.000 126.2.CMG4H1C510000 149.60 +149.60 NA 2.06 163.000 167.2 1 1
515.000 126.2.CMG4H1C515000 155.00 +10.60 +7.34% 1.76 158.000 161.9 2 5
520.000 126.2.CMG4H1C520000 NA NA NA NA 153.000 157.2 NA NA
525.000 126.2.CMG4H1C525000 NA NA NA NA 147.900 152.2 NA NA
530.000 126.2.CMG4H1C530000 147.97 +74.70 +101.95% 1.26 143.100 146.4 1 4
532.500 126.2.CMG4H1C532500 NA NA NA NA 140.600 143.9 NA NA
535.000 126.2.CMG4H1C535000 NA NA NA NA 138.100 141.4 NA NA
537.500 126.2.CMG4H1C537500 NA NA NA NA 134.800 138.8 NA NA
540.000 126.2.CMG4H1C540000 119.70 +119.70 NA 2.16 133.000 137.3 1 1
542.500 126.2.CMG4H1C542500 64.50 +64.50 NA 1.76 130.500 134.4 4 4
545.000 126.2.CMG4H1C545000 130.06 +72.53 +126.07% 1.26 128.100 131.4 1 1
547.500 126.2.CMG4H1C547500 57.70 +57.70 NA 2.06 125.500 129.7 1 1
550.000 126.2.CMG4H1C550000 124.00 +0.79 +0.64% 1.26 123.100 126.4 2 4
552.500 126.2.CMG4H1C552500 108.53 +1.13 +1.05% 2.06 120.500 124.7 1 2
555.000 126.2.CMG4H1C555000 121.04 +14.97 +14.11% 2.06 117.900 122.2 1 2
557.500 126.2.CMG4H1C557500 NA NA NA NA 115.500 119.7 NA NA
560.000 126.2.CMG4H1C560000 113.01 -4.99 -4.23% 2.06 113.000 117.2 2 17
562.500 126.2.CMG4H1C562500 95.20 +58.10 +156.60% 1.36 110.600 114 1 6
565.000 126.2.CMG4H1C565000 92.80 +92.80 NA 1.76 108.000 111.9 1 1
567.500 126.2.CMG4H1C567500 90.30 +90.30 NA 1.06 105.600 108.7 2 2
570.000 126.2.CMG4H1C570000 95.25 +60.75 +176.09% 1.66 103.100 106.8 4 3
572.500 126.2.CMG4H1C572500 NA NA NA NA 100.600 104 NA NA
575.000 126.2.CMG4H1C575000 82.90 +82.90 NA 1.06 98.100 101.2 1 1
577.500 126.2.CMG4H1C577500 80.10 +52.90 +194.49% 0.96 95.600 98.6 1 2
580.000 126.2.CMG4H1C580000 88.63 +10.73 +13.77% 1.66 93.000 96.8 2 17
582.500 126.2.CMG4H1C582500 77.50 +3.65 +4.94% 1.06 90.600 93.7 1 3
585.000 126.2.CMG4H1C585000 78.00 +53.03 +212.37% 1.66 88.100 91.8 9 8
587.500 126.2.CMG4H1C587500 81.80 -8.67 -9.58% 1.66 85.500 89.3 1 9
590.000 126.2.CMG4H1C590000 82.79 +4.35 +5.55% 1.66 83.000 86.8 3 33
592.500 126.2.CMG4H1C592500 81.30 +6.30 +8.40% 2.06 80.500 84.7 2 5
595.000 126.2.CMG4H1C595000 78.60 +8.60 +12.29% 1.66 78.000 81.8 1 26
597.500 126.2.CMG4H1C597500 70.09 +52.91 +307.97% 2.06 75.500 79.7 3 16
600.000 126.2.CMG4H1C600000 71.00 -4.20 -5.59% 1.06 73.100 76.2 3 32
602.500 126.2.CMG4H1C602500 68.52 -7.00 -9.27% 2.06 70.500 74.7 1 16
605.000 126.2.CMG4H1C605000 66.02 -2.16 -3.17% 2.06 68.000 72.2 1 12
607.500 126.2.CMG4H1C607500 NA NA NA NA 65.500 69.8 NA NA
610.000 126.2.CMG4H1C610000 66.93 +15.94 +31.26% 1.66 63.000 66.8 1 12
612.500 126.2.CMG4H1C612500 NA NA NA NA 60.600 63.7 NA NA
615.000 126.2.CMG4H1C615000 57.60 +45.94 +394.00% 1.66 58.000 61.8 2 2
617.500 126.2.CMG4H1C617500 NA NA NA NA 55.600 59.8 NA NA
620.000 126.2.CMG4H1C620000 57.97 -1.85 -3.09% 1.86 53.000 57 4 17
622.500 126.2.CMG4H1C622500 NA NA NA NA 50.600 54.6 NA NA
625.000 126.2.CMG4H1C625000 52.94 +0.86 +1.65% 2.06 48.100 52.2 4 30
627.500 126.2.CMG4H1C627500 43.90 +10.52 +31.52% 1.66 45.600 49.3 10 10
630.000 126.2.CMG4H1C630000 42.00 -1.42 -3.27% 1.66 43.100 46.8 1 90
632.500 126.2.CMG4H1C632500 37.55 +6.99 +22.87% 0.96 40.600 43.6 1 1
635.000 126.2.CMG4H1C635000 33.50 -6.64 -16.54% 1.06 38.100 41.2 7 49
637.500 126.2.CMG4H1C637500 37.90 +11.50 +43.56% 1.76 35.600 39.4 1 1
640.000 126.2.CMG4H1C640000 33.90 +0.80 +2.42% 0.86 33.100 36 18 89
642.500 126.2.CMG4H1C642500 35.02 -1.08 -2.99% 1.76 30.600 34.4 5 11
645.000 126.2.CMG4H1C645000 24.47 -10.24 -29.50% 1.76 28.100 31.9 2 24
647.500 126.2.CMG4H1C647500 NA NA NA NA 25.600 29.5 NA NA
650.000 126.2.CMG4H1C650000 24.50 +1.00 +4.26% 0.76 23.000 25.9 18 172
652.500 126.2.CMG4H1C652500 16.00 +3.60 +29.03% 1.76 20.600 24.4 1 10
655.000 126.2.CMG4H1C655000 15.00 -3.00 -16.67% 1.26 18.100 21.4 13 111
657.500 126.2.CMG4H1C657500 12.50 -5.45 -30.36% 1.86 15.600 19.5 2 14
660.000 126.2.CMG4H1C660000 14.64 -0.33 -2.20% 1.16 13.000 16.3 67 170
662.500 126.2.CMG4H1C662500 9.78 -7.55 -43.57% 0.96 10.600 13.6 42 29
665.000 126.2.CMG4H1C665000 9.67 -1.46 -13.12% 0.96 8.000 11.1 60 205
667.500 126.2.CMG4H1C667500 5.53 -1.97 -26.27% 0.96 5.600 8.6 32 71
670.000 126.2.CMG4H1C670000 4.25 -1.25 -22.73% 0.86 4.200 6 346 180
672.500 126.2.CMG4H1C672500 2.56 -1.04 -28.89% 1.16 1.500 3.8 604 92
675.000 126.2.CMG4H1C675000 1.10 -1.44 -56.69% 0.96 0.300 1.1 726 222
677.500 126.2.CMG4H1C677500 0.18 -2.02 -91.82% 0.05 NA 0.05 524 145
680.000 126.2.CMG4H1C680000 0.14 -0.95 -87.16% 0.15 NA 0.15 361 380
682.500 126.2.CMG4H1C682500 0.05 -0.67 -93.06% 0.05 NA 0.05 173 241
685.000 126.2.CMG4H1C685000 0.05 -0.30 -85.71% 0.1 NA 0.1 261 489
687.500 126.2.CMG4H1C687500 0.01 -0.27 -96.43% 0.05 NA 0.05 125 420
690.000 126.2.CMG4H1C690000 0.11 -0.05 -31.25% 0.1 NA 0.1 159 507
692.500 126.2.CMG4H1C692500 0.04 -0.21 -84.00% 0.05 NA 0.05 148 179
695.000 126.2.CMG4H1C695000 0.02 -0.06 -75.00% 0.3 NA 0.3 114 483
697.500 126.2.CMG4H1C697500 0.03 -0.01 -25.00% 0.3 NA 0.3 37 248
700.000 126.2.CMG4H1C700000 0.01 -0.08 -88.89% 0.05 NA 0.05 16 600
705.000 126.2.CMG4H1C705000 0.19 +0.14 +280.00% 0.3 NA 0.3 20 319
710.000 126.2.CMG4H1C710000 0.01 -0.19 -95.00% 0.35 NA 0.35 3 156
715.000 126.2.CMG4H1C715000 0.05 -0.09 -64.29% 0.35 NA 0.35 1 17
720.000 126.2.CMG4H1C720000 0.14 -0.15 -51.72% 0.35 NA 0.35 63 88
725.000 126.2.CMG4H1C725000 0.05 -0.09 -64.29% 0.3 NA 0.3 23 32
730.000 126.2.CMG4H1C730000 0.05 unch unch 0.3 NA 0.3 14 25
735.000 126.2.CMG4H1C735000 0.05 unch unch 0.25 NA 0.25 20 60
740.000 126.2.CMG4H1C740000 0.05 -0.20 -80.00% 0.3 NA 0.3 15 19
750.000 126.2.CMG4H1C750000 0.03 -0.12 -80.00% 0.25 NA 0.25 2 6
760.000 126.2.CMG4H1C760000 NA NA NA NA NA 0.3 NA NA
770.000 126.2.CMG4H1C770000 NA NA NA NA NA 0.3 NA NA
780.000 126.2.CMG4H1C780000 0.05 unch unch 0.3 NA 0.3 11 13
790.000 126.2.CMG4H1C790000 0.05 unch unch 0.35 NA 0.35 5 5
800.000 126.2.CMG4H1C800000 0.05 unch unch 0.3 NA 0.3 7 7
AUGUST 1, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
420.000 126.2.CMG4T1C420000 NA NA NA NA NA 0.3 NA NA
425.000 126.2.CMG4T1C425000 0.61 +0.61 NA 0.35 NA 0.35 2 2
430.000 126.2.CMG4T1C430000 0.10 +0.10 NA 0.3 NA 0.3 3 3
435.000 126.2.CMG4T1C435000 NA NA NA NA NA 0.35 NA NA
440.000 126.2.CMG4T1C440000 0.10 +0.10 NA 0.3 NA 0.3 4 4
445.000 126.2.CMG4T1C445000 NA NA NA NA NA 0.35 NA NA
450.000 126.2.CMG4T1C450000 0.05 +0.05 NA 0.05 NA 0.05 71 56
455.000 126.2.CMG4T1C455000 0.10 +0.10 NA 0.3 NA 0.3 7 7
460.000 126.2.CMG4T1C460000 NA NA NA NA NA 0.35 NA NA
465.000 126.2.CMG4T1C465000 NA NA NA NA NA 0.35 NA NA
470.000 126.2.CMG4T1C470000 NA NA NA NA NA 0.35 NA NA
475.000 126.2.CMG4T1C475000 NA NA NA NA NA 0.35 NA NA
480.000 126.2.CMG4T1C480000 1.15 +1.15 NA 0.3 NA 0.3 3 3
485.000 126.2.CMG4T1C485000 NA NA NA NA NA 0.35 NA NA
490.000 126.2.CMG4T1C490000 0.10 -1.10 -91.67% 0.3 NA 0.3 1 4
495.000 126.2.CMG4T1C495000 NA NA NA NA NA 0.35 NA NA
500.000 126.2.CMG4T1C500000 0.18 +0.03 +20.00% 0.05 NA 0.05 13 98
505.000 126.2.CMG4T1C505000 0.12 -2.10 -94.59% 0.35 NA 0.35 1,998 27
510.000 126.2.CMG4T1C510000 0.05 unch unch 0.05 NA 0.05 5,994 19
515.000 126.2.CMG4T1C515000 0.07 -0.33 -82.50% 0.05 NA 0.05 17,982 25
520.000 126.2.CMG4T1C520000 0.04 +0.01 +33.33% 0.05 NA 0.05 21,978 39
525.000 126.2.CMG4T1C525000 0.07 -0.18 -72.00% 0.2 NA 0.2 23,976 32
530.000 126.2.CMG4T1C530000 0.08 -0.02 -20.00% 0.05 NA 0.05 21,978 50
532.500 126.2.CMG4T1C532500 5.54 -0.36 -6.10% 0.3 NA 0.3 10 14
535.000 126.2.CMG4T1C535000 0.23 -0.87 -79.09% 0.25 NA 0.25 17,982 12
537.500 126.2.CMG4T1C537500 NA NA NA NA NA 0.3 NA NA
540.000 126.2.CMG4T1C540000 0.03 -0.36 -92.31% 0.05 NA 0.05 5,994 56
542.500 126.2.CMG4T1C542500 0.23 -6.62 -96.64% 0.3 NA 0.3 3 18
545.000 126.2.CMG4T1C545000 0.21 -0.23 -52.27% 0.3 NA 0.3 1,998 40
547.500 126.2.CMG4T1C547500 8.90 +2.20 +32.84% 0.35 NA 0.35 10 21
550.000 126.2.CMG4T1C550000 0.23 -0.97 -80.83% 0.05 NA 0.05 5 47
552.500 126.2.CMG4T1C552500 0.05 unch unch 0.3 NA 0.3 1 4
555.000 126.2.CMG4T1C555000 0.28 +0.03 +12.00% 0.3 NA 0.3 5 7
557.500 126.2.CMG4T1C557500 11.74 +1.14 +10.75% 0.3 NA 0.3 2 3
560.000 126.2.CMG4T1C560000 0.15 -11.61 -98.72% 0.05 NA 0.05 44 55
562.500 126.2.CMG4T1C562500 0.50 -12.92 -96.27% 0.3 NA 0.3 1 5
565.000 126.2.CMG4T1C565000 0.40 -2.35 -85.45% 0.25 NA 0.25 1 20
567.500 126.2.CMG4T1C567500 NA NA NA NA NA 0.3 2 2
570.000 126.2.CMG4T1C570000 0.46 +0.26 +130.00% 0.3 NA 0.3 1 18
572.500 126.2.CMG4T1C572500 0.15 -13.95 -98.94% 0.3 NA 0.3 999 2
575.000 126.2.CMG4T1C575000 0.15 -0.24 -61.54% 0.3 NA 0.3 2,997 8
577.500 126.2.CMG4T1C577500 0.15 -0.30 -66.67% 0.3 NA 0.3 8,991 5
580.000 126.2.CMG4T1C580000 0.15 -0.30 -66.67% 0.05 NA 0.05 10,989 33
582.500 126.2.CMG4T1C582500 0.16 -20.61 -99.23% 0.35 NA 0.35 11,988 21
585.000 126.2.CMG4T1C585000 0.15 +0.10 +200.00% 0.05 NA 0.05 11,988 72
587.500 126.2.CMG4T1C587500 0.16 +0.11 +220.00% 0.35 NA 0.35 11,988 123
590.000 126.2.CMG4T1C590000 0.02 -0.23 -92.00% 0.05 NA 0.05 11,988 103
592.500 126.2.CMG4T1C592500 0.04 -0.13 -76.47% 0.1 NA 0.1 11,988 27
595.000 126.2.CMG4T1C595000 0.03 -0.32 -91.43% 0.4 NA 0.4 11,989 69
597.500 126.2.CMG4T1C597500 0.14 -0.26 -65.00% 0.2 NA 0.2 11,988 66
600.000 126.2.CMG4T1C600000 0.03 -0.12 -80.00% 0.05 NA 0.05 11,988 84
602.500 126.2.CMG4T1C602500 0.04 -0.01 -20.00% 0.1 NA 0.1 11,988 26
605.000 126.2.CMG4T1C605000 0.03 -0.31 -91.18% 0.3 NA 0.3 11,988 21
607.500 126.2.CMG4T1C607500 0.19 +0.19 NA 0.1 NA 0.1 11,988 NA
610.000 126.2.CMG4T1C610000 0.15 +0.05 +50.00% 0.05 NA 0.05 11,988 67
612.500 126.2.CMG4T1C612500 0.15 +0.10 +200.00% 0.3 NA 0.3 11,988 26
615.000 126.2.CMG4T1C615000 0.13 +0.09 +225.00% 0.15 NA 0.15 11,952 139
617.500 126.2.CMG4T1C617500 0.15 -0.13 -46.43% 0.35 NA 0.35 11,952 72
620.000 126.2.CMG4T1C620000 0.13 -0.03 -18.75% 0.05 NA 0.05 11,832 127
622.500 126.2.CMG4T1C622500 0.13 -0.07 -35.00% 0.3 NA 0.3 11,758 34
625.000 126.2.CMG4T1C625000 0.14 +0.09 +180.00% 0.05 NA 0.05 11,698 169
627.500 126.2.CMG4T1C627500 0.10 -0.14 -58.33% 0.25 NA 0.25 11,348 61
630.000 126.2.CMG4T1C630000 0.13 +0.08 +160.00% 0.25 NA 0.25 11,394 190
632.500 126.2.CMG4T1C632500 0.13 -0.07 -35.00% 0.2 NA 0.2 11,196 39
635.000 126.2.CMG4T1C635000 0.05 -0.05 -50.00% 0.05 NA 0.05 10,870 255
637.500 126.2.CMG4T1C637500 0.13 -0.02 -13.33% 0.15 NA 0.15 10,973 199
640.000 126.2.CMG4T1C640000 0.05 unch unch 0.05 NA 0.05 10,828 425
642.500 126.2.CMG4T1C642500 0.41 +0.28 +215.38% 0.1 NA 0.1 10,618 96
645.000 126.2.CMG4T1C645000 0.05 -0.04 -44.44% 0.1 NA 0.1 10,809 538
647.500 126.2.CMG4T1C647500 0.05 -0.11 -68.75% 0.1 NA 0.1 10,842 469
650.000 126.2.CMG4T1C650000 0.08 -0.02 -20.00% 0.05 NA 0.05 11,148 528
652.500 126.2.CMG4T1C652500 0.05 -0.10 -66.67% 0.25 NA 0.25 10,935 335
655.000 126.2.CMG4T1C655000 0.05 -0.22 -81.48% 0.05 NA 0.05 8,274 192
657.500 126.2.CMG4T1C657500 0.04 -0.28 -87.50% 0.05 NA 0.05 5,769 200
660.000 126.2.CMG4T1C660000 0.05 -0.40 -88.89% 0.1 NA 0.1 3,248 616
662.500 126.2.CMG4T1C662500 0.06 -0.68 -91.89% 0.1 NA 0.1 376 462
665.000 126.2.CMG4T1C665000 0.04 -0.96 -96.00% 0.05 NA 0.05 668 1,034
667.500 126.2.CMG4T1C667500 0.05 -1.54 -96.86% 0.05 NA 0.05 672 896
670.000 126.2.CMG4T1C670000 0.06 -2.16 -97.30% 0.05 NA 0.05 1,059 547
672.500 126.2.CMG4T1C672500 0.15 -3.25 -95.59% 0.05 NA 0.05 520 156
675.000 126.2.CMG4T1C675000 0.77 -3.83 -83.26% 1.65 0.400 1.65 457 248
677.500 126.2.CMG4T1C677500 2.58 -3.62 -58.39% 1.44 1.150 3.8 148 119
680.000 126.2.CMG4T1C680000 5.12 -3.05 -37.33% 1.54 4.900 6.4 208 301
682.500 126.2.CMG4T1C682500 7.00 -3.20 -31.37% 2.14 5.800 9.5 4 27
685.000 126.2.CMG4T1C685000 11.06 -1.41 -11.31% 2.14 8.600 12 142 206
687.500 126.2.CMG4T1C687500 NA NA NA NA 10.700 14.5 NA NA
690.000 126.2.CMG4T1C690000 15.48 -1.52 -8.94% 2.14 14.000 17 11 25
692.500 126.2.CMG4T1C692500 NA NA NA NA 15.700 19.5 NA NA
695.000 126.2.CMG4T1C695000 20.42 -0.23 -1.11% 2.14 18.100 22 1 3
697.500 126.2.CMG4T1C697500 NA NA NA NA 20.700 24.5 NA NA
700.000 126.2.CMG4T1C700000 30.60 +3.60 +13.33% 2.14 23.300 27 2 8
705.000 126.2.CMG4T1C705000 NA NA NA NA 28.200 32 NA NA
710.000 126.2.CMG4T1C710000 NA NA NA NA 32.800 37.1 NA NA
715.000 126.2.CMG4T1C715000 NA NA NA NA 37.900 42.1 NA NA
720.000 126.2.CMG4T1C720000 NA NA NA NA 42.800 47.1 NA NA
725.000 126.2.CMG4T1C725000 NA NA NA NA 48.800 52 NA NA
730.000 126.2.CMG4T1C730000 NA NA NA NA 52.800 57.1 NA NA
735.000 126.2.CMG4T1C735000 NA NA NA NA 58.800 62 NA NA
740.000 126.2.CMG4T1C740000 NA NA NA NA 62.900 67.1 NA NA
750.000 126.2.CMG4T1C750000 NA NA NA NA 72.800 77.1 NA NA
760.000 126.2.CMG4T1C760000 NA NA NA NA 82.800 87.1 NA NA
770.000 126.2.CMG4T1C770000 NA NA NA NA 93.000 97.1 NA NA
780.000 126.2.CMG4T1C780000 NA NA NA NA 102.700 107.1 NA NA
790.000 126.2.CMG4T1C790000 NA NA NA NA 112.900 117.2 NA NA
800.000 126.2.CMG4T1C800000 NA NA NA NA 122.900 127.1 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 8:23 PM ET