67.32 Up +0.42 +0.63%
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
30.000 126.2.DD4DJC030000 34.60 +0.65 +1.91% 0.13 37.150 37.45 5 2
35.000 126.2.DD4DJC035000 NA NA NA NA 32.150 32.55 NA NA
37.500 126.2.DD4DJC037500 20.10 +20.10 NA 0.23 29.650 30.05 52 52
40.000 126.2.DD4DJC040000 26.15 -0.85 -3.15% 0.23 27.300 27.55 2 2
42.500 126.2.DD4DJC042500 24.70 +2.45 +11.01% 0.13 24.700 24.95 1 5
45.000 126.2.DD4DJC045000 21.90 +2.45 +12.60% 0.13 22.200 22.45 2 2
47.500 126.2.DD4DJC047500 NA NA NA NA 19.800 20.1 NA NA
50.000 126.2.DD4DJC050000 17.39 +0.24 +1.40% 0.13 17.200 17.45 1 76
52.500 126.2.DD4DJC052500 14.10 +1.15 +8.88% 0.23 14.800 15.05 1 28
55.000 126.2.DD4DJC055000 11.40 -0.80 -6.56% 0.13 12.200 12.45 7 67
57.500 126.2.DD4DJC057500 8.77 -1.66 -15.92% 0.13 9.700 9.95 1 3,618
58.000 126.2.DD4DJC058000 NA NA NA NA 9.200 9.5 NA NA
59.000 126.2.DD4DJC059000 NA NA NA NA 8.200 8.5 NA NA
60.000 126.2.DD4DJC060000 6.31 -0.17 -2.62% 0.08 7.200 7.4 25 6,388
60.500 126.2.DD4DJC060500 NA NA NA NA 6.700 7 NA NA
61.000 126.2.DD4DJC061000 NA NA NA NA 6.200 6.55 NA NA
61.500 126.2.DD4DJC061500 NA NA NA NA 5.700 6.1 NA NA
62.000 126.2.DD4DJC062000 NA NA NA NA 5.250 5.65 NA NA
62.500 126.2.DD4DJC062500 5.08 +1.41 +38.42% 0.28 4.750 5.1 38 11,050
63.000 126.2.DD4DJC063000 NA NA NA NA 4.250 4.75 NA NA
63.500 126.2.DD4DJC063500 NA NA NA NA 3.750 4.25 NA NA
64.000 126.2.DD4DJC064000 2.40 +2.40 NA 0.33 3.300 3.65 1 1
64.500 126.2.DD4DJC064500 NA NA NA NA 2.960 3.15 NA NA
65.000 126.2.DD4DJC065000 2.50 +0.21 +9.17% 0.18 2.390 2.5 78 19,747
65.500 126.2.DD4DJC065500 1.33 +0.03 +2.31% 0.40 1.920 2.22 1 32
66.000 126.2.DD4DJC066000 1.85 +0.52 +39.10% 0.45 1.510 1.77 32 114
66.500 126.2.DD4DJC066500 0.60 -0.07 -10.45% 0.46 1.160 1.28 21 51
67.000 126.2.DD4DJC067000 0.37 -0.22 -37.29% 0.67 0.930 0.99 380 1,053
67.500 126.2.DD4DJC067500 0.63 +0.12 +23.53% 0.62 0.570 0.62 683 9,869
68.000 126.2.DD4DJC068000 0.48 +0.15 +45.45% 0.45 0.410 0.45 13 671
68.500 126.2.DD4DJC068500 0.30 +0.13 +76.47% 0.28 0.250 0.28 3 112
69.000 126.2.DD4DJC069000 0.06 -0.04 -40.00% 0.19 0.140 0.19 1 36
69.500 126.2.DD4DJC069500 0.07 -0.06 -46.15% 0.11 0.080 0.11 10 18
70.000 126.2.DD4DJC070000 0.07 +0.03 +75.00% 0.11 0.020 0.11 14 4,287
70.500 126.2.DD4DJC070500 NA NA NA NA 0.010 0.11 NA NA
71.000 126.2.DD4DJC071000 0.03 -0.01 -25.00% 0.1 NA 0.1 45 85
71.500 126.2.DD4DJC071500 NA NA NA NA NA 0.08 NA NA
72.000 126.2.DD4DJC072000 NA NA NA NA NA 0.06 NA NA
72.500 126.2.DD4DJC072500 0.03 -0.02 -40.00% 0.05 NA 0.05 56 1,114
73.000 126.2.DD4DJC073000 NA NA NA NA NA 0.05 NA NA
73.500 126.2.DD4DJC073500 NA NA NA NA NA 0.04 NA NA
74.000 126.2.DD4DJC074000 NA NA NA NA NA 0.04 NA NA
74.500 126.2.DD4DJC074500 NA NA NA NA NA 0.04 NA NA
75.000 126.2.DD4DJC075000 0.02 -0.05 -71.43% 0.01 NA 0.01 15 964
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
30.000 126.2.DD4PJC030000 0.04 -0.02 -33.33% 0.03 NA 0.03 12 72
35.000 126.2.DD4PJC035000 0.05 -0.05 -50.00% 0.03 NA 0.03 2 114
37.500 126.2.DD4PJC037500 0.02 unch unch 0.03 NA 0.03 1 401
40.000 126.2.DD4PJC040000 0.03 -0.10 -76.92% 0.03 NA 0.03 21 126
42.500 126.2.DD4PJC042500 0.01 -0.04 -80.00% 0.01 NA 0.01 20 84
45.000 126.2.DD4PJC045000 0.01 -0.01 -50.00% 0.01 NA 0.01 10 458
47.500 126.2.DD4PJC047500 0.02 unch unch 0.01 NA 0.01 10 423
50.000 126.2.DD4PJC050000 0.01 unch unch 0.01 NA 0.01 3 1,953
52.500 126.2.DD4PJC052500 0.02 -0.01 -33.33% 0.03 NA 0.03 2 6,436
55.000 126.2.DD4PJC055000 0.01 -0.05 -83.33% 0.03 NA 0.03 2 3,970
57.500 126.2.DD4PJC057500 0.02 +0.01 +100.00% 0.03 NA 0.03 10 11,149
58.000 126.2.DD4PJC058000 NA NA NA NA NA 0.04 NA NA
59.000 126.2.DD4PJC059000 0.03 +0.03 NA 0.04 NA 0.04 1 1
60.000 126.2.DD4PJC060000 0.01 unch unch 0.04 NA 0.04 343 5,016
60.500 126.2.DD4PJC060500 0.01 -0.02 -66.67% 0.04 NA 0.04 3 6
61.000 126.2.DD4PJC061000 0.07 +0.07 NA 0.04 NA 0.04 1 1
61.500 126.2.DD4PJC061500 NA NA NA NA NA 0.05 NA NA
62.000 126.2.DD4PJC062000 0.10 +0.10 NA 0.02 NA 0.02 75 75
62.500 126.2.DD4PJC062500 0.01 -0.06 -85.71% 0.05 0.010 0.05 60 5,385
63.000 126.2.DD4PJC063000 0.11 -0.06 -35.29% 0.06 0.010 0.06 147 429
63.500 126.2.DD4PJC063500 0.04 -0.06 -60.00% 0.05 0.020 0.05 20 29
64.000 126.2.DD4PJC064000 0.27 +0.02 +8.00% 0.1 0.020 0.1 34 116
64.500 126.2.DD4PJC064500 0.21 -0.20 -48.78% 0.12 0.050 0.12 20 26
65.000 126.2.DD4PJC065000 0.13 -0.04 -23.53% 0.13 0.100 0.13 36 5,127
65.500 126.2.DD4PJC065500 0.44 -0.04 -8.33% 0.21 0.170 0.21 23 69
66.000 126.2.DD4PJC066000 0.25 -0.30 -54.55% 0.27 0.250 0.27 25 29
66.500 126.2.DD4PJC066500 0.72 -0.15 -17.24% 0.42 0.370 0.42 19 101
67.000 126.2.DD4PJC067000 0.86 -0.29 -25.22% 0.51 0.460 0.51 11 86
67.500 126.2.DD4PJC067500 0.73 -0.30 -29.13% 0.55 0.670 0.73 13 2,159
68.000 126.2.DD4PJC068000 1.77 +0.19 +12.03% 0.32 0.940 1 1 3
68.500 126.2.DD4PJC068500 1.94 +1.94 NA 0.27 1.270 1.45 6 6
69.000 126.2.DD4PJC069000 2.64 +2.64 NA 0.23 1.600 1.91 1 1
69.500 126.2.DD4PJC069500 NA NA NA NA 1.950 2.36 NA NA
70.000 126.2.DD4PJC070000 3.20 -0.51 -13.75% 0.16 2.400 2.84 5 134
70.500 126.2.DD4PJC070500 NA NA NA NA 2.860 3.35 NA NA
71.000 126.2.DD4PJC071000 4.50 +4.50 NA 0.17 3.350 3.85 20 20
71.500 126.2.DD4PJC071500 5.00 +5.00 NA 0.12 3.800 4.3 20 20
72.000 126.2.DD4PJC072000 NA NA NA NA 4.350 4.8 NA NA
72.500 126.2.DD4PJC072500 NA NA NA NA 4.900 5.3 NA NA
73.000 126.2.DD4PJC073000 NA NA NA NA 5.450 5.8 NA NA
73.500 126.2.DD4PJC073500 NA NA NA NA 6.000 6.3 NA NA
74.000 126.2.DD4PJC074000 NA NA NA NA 6.500 6.8 NA NA
74.500 126.2.DD4PJC074500 NA NA NA NA 7.000 7.3 NA NA
75.000 126.2.DD4PJC075000 8.50 +0.30 +3.66% 0.02 7.450 7.7 10 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 10:42 AM ET