64.51 Down -0.88 -1.35%
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
50.000 126.2.DD4H1C050000 NA NA NA NA 14.300 14.65 NA NA
52.500 126.2.DD4H1C052500 NA NA NA NA 11.800 12.15 NA NA
55.000 126.2.DD4H1C055000 NA NA NA NA 9.300 9.65 NA NA
57.500 126.2.DD4H1C057500 7.75 +7.75 NA 0.09 6.850 7.1 1 1
58.000 126.2.DD4H1C058000 7.40 -0.75 -9.20% 0.09 6.350 6.6 20 20
58.500 126.2.DD4H1C058500 NA NA NA NA 5.850 6.1 NA NA
59.000 126.2.DD4H1C059000 NA NA NA NA 5.350 5.6 NA NA
59.500 126.2.DD4H1C059500 6.65 +6.65 NA 0.09 4.850 5.1 20 20
60.000 126.2.DD4H1C060000 6.10 +0.45 +7.96% 0.04 4.350 4.55 62 74
60.500 126.2.DD4H1C060500 5.60 +5.60 NA 0.04 3.850 4.05 50 50
61.000 126.2.DD4H1C061000 NA NA NA NA 3.350 3.75 NA NA
61.500 126.2.DD4H1C061500 4.30 +4.30 NA 0.29 2.850 3.3 45 45
62.000 126.2.DD4H1C062000 2.54 +2.54 NA 0.03 2.390 2.54 3 NA
62.500 126.2.DD4H1C062500 NA NA NA NA 1.900 2.09 NA NA
63.000 126.2.DD4H1C063000 3.65 +0.85 +30.36% 0.21 1.380 1.72 16 20
63.500 126.2.DD4H1C063500 1.30 -0.74 -36.27% 0.22 0.920 1.23 1 11
64.000 126.2.DD4H1C064000 2.50 +1.36 +119.30% 0.20 0.550 0.71 9 80
64.500 126.2.DD4H1C064500 0.25 -0.75 -75.00% 0.29 0.270 0.3 16 122
65.000 126.2.DD4H1C065000 0.12 -0.50 -80.65% 0.12 0.090 0.12 378 629
65.500 126.2.DD4H1C065500 0.05 -0.22 -81.48% 0.07 0.020 0.07 129 349
66.000 126.2.DD4H1C066000 0.03 -0.11 -78.57% 0.06 NA 0.06 9 1,261
66.500 126.2.DD4H1C066500 0.03 -0.01 -25.00% 0.06 NA 0.06 4 524
67.000 126.2.DD4H1C067000 0.02 -0.02 -50.00% 0.03 NA 0.03 11 332
67.500 126.2.DD4H1C067500 0.04 -0.07 -63.64% 0.06 NA 0.06 13 188
68.000 126.2.DD4H1C068000 0.03 unch unch 0.04 NA 0.04 50 193
68.500 126.2.DD4H1C068500 0.16 -0.04 -20.00% 0.04 NA 0.04 10 37
69.000 126.2.DD4H1C069000 0.14 -0.02 -12.50% 0.03 NA 0.03 1 41
69.500 126.2.DD4H1C069500 0.78 -0.22 -22.00% 0.03 NA 0.03 2 5
70.000 126.2.DD4H1C070000 0.02 unch unch 0.03 NA 0.03 3 654
70.500 126.2.DD4H1C070500 0.09 -0.38 -80.85% 0.03 NA 0.03 18 16
71.000 126.2.DD4H1C071000 0.38 -0.04 -9.52% 0.03 NA 0.03 34 43
71.500 126.2.DD4H1C071500 0.25 +0.25 NA 0.03 NA 0.03 1 1
72.000 126.2.DD4H1C072000 0.05 -0.27 -84.38% 0.03 NA 0.03 9 15
72.500 126.2.DD4H1C072500 NA NA NA NA NA 0.03 NA NA
73.000 126.2.DD4H1C073000 0.02 -0.06 -75.00% 0.03 NA 0.03 10 10
73.500 126.2.DD4H1C073500 NA NA NA NA NA 0.03 NA NA
74.000 126.2.DD4H1C074000 NA NA NA NA NA 0.03 NA NA
74.500 126.2.DD4H1C074500 NA NA NA NA NA 0.03 NA NA
75.000 126.2.DD4H1C075000 NA NA NA NA NA 0.03 NA NA
76.000 126.2.DD4H1C076000 NA NA NA NA NA 0.03 NA NA
77.000 126.2.DD4H1C077000 NA NA NA NA NA 0.03 NA NA
78.000 126.2.DD4H1C078000 NA NA NA NA NA 0.03 NA NA
80.000 126.2.DD4H1C080000 NA NA NA NA NA 0.03 NA NA
AUGUST 1, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
50.000 126.2.DD4T1C050000 NA NA NA NA NA 0.03 NA NA
52.500 126.2.DD4T1C052500 NA NA NA NA NA 0.03 NA NA
55.000 126.2.DD4T1C055000 NA NA NA NA NA 0.03 NA NA
57.500 126.2.DD4T1C057500 0.03 +0.03 NA 0.03 NA 0.03 1 1
58.000 126.2.DD4T1C058000 NA NA NA NA NA 0.03 NA NA
58.500 126.2.DD4T1C058500 NA NA NA NA NA 0.03 NA NA
59.000 126.2.DD4T1C059000 NA NA NA NA NA 0.03 NA NA
59.500 126.2.DD4T1C059500 NA NA NA NA NA 0.03 NA NA
60.000 126.2.DD4T1C060000 0.05 -0.07 -58.33% 0.04 NA 0.04 9 49
60.500 126.2.DD4T1C060500 NA NA NA NA NA 0.04 NA NA
61.000 126.2.DD4T1C061000 0.09 -0.12 -57.14% 0.05 NA 0.05 2 22
61.500 126.2.DD4T1C061500 0.08 +0.08 NA 0.05 NA 0.05 2 2
62.000 126.2.DD4T1C062000 0.03 unch unch 0.06 NA 0.06 100 210
62.500 126.2.DD4T1C062500 0.33 +0.05 +17.86% 0.14 NA 0.14 27 230
63.000 126.2.DD4T1C063000 0.03 -0.13 -81.25% 0.08 0.010 0.08 10 131
63.500 126.2.DD4T1C063500 0.10 -0.43 -81.13% 0.14 0.010 0.14 10 122
64.000 126.2.DD4T1C064000 0.12 +0.01 +9.09% 0.16 0.130 0.16 4 415
64.500 126.2.DD4T1C064500 0.31 +0.25 +416.67% 0.38 0.290 0.38 7 340
65.000 126.2.DD4T1C065000 0.66 +0.50 +312.50% 0.19 0.610 0.68 44 292
65.500 126.2.DD4T1C065500 0.16 +0.08 +100.00% 0.16 1.010 1.15 5 181
66.000 126.2.DD4T1C066000 1.27 +0.93 +273.53% 0.17 1.480 1.66 1 457
66.500 126.2.DD4T1C066500 0.95 +0.59 +163.89% 0.18 1.750 2.17 4 141
67.000 126.2.DD4T1C067000 0.70 -0.76 -52.05% 0.18 2.270 2.67 700 151
67.500 126.2.DD4T1C067500 2.38 -0.59 -19.87% 0.16 2.950 3.15 1 4
68.000 126.2.DD4T1C068000 3.14 +0.28 +9.79% 0.16 3.400 3.65 10 14
68.500 126.2.DD4T1C068500 NA NA NA NA 3.950 4.15 NA NA
69.000 126.2.DD4T1C069000 NA NA NA NA 4.450 4.65 NA NA
69.500 126.2.DD4T1C069500 NA NA NA NA 4.950 5.15 NA NA
70.000 126.2.DD4T1C070000 4.75 +4.75 NA 0.16 5.450 5.65 1 NA
70.500 126.2.DD4T1C070500 5.25 +5.25 NA 0.16 5.950 6.15 1 NA
71.000 126.2.DD4T1C071000 5.80 +5.80 NA 0.16 6.400 6.65 1 1
71.500 126.2.DD4T1C071500 NA NA NA NA 6.900 7.15 NA NA
72.000 126.2.DD4T1C072000 6.80 +6.80 NA 0.16 7.400 7.65 1 NA
72.500 126.2.DD4T1C072500 NA NA NA NA 7.950 8.15 NA NA
73.000 126.2.DD4T1C073000 NA NA NA NA 8.450 8.65 NA NA
73.500 126.2.DD4T1C073500 NA NA NA NA 8.950 9.15 NA NA
74.000 126.2.DD4T1C074000 NA NA NA NA 9.450 9.65 NA NA
74.500 126.2.DD4T1C074500 NA NA NA NA 9.900 10.15 NA NA
75.000 126.2.DD4T1C075000 NA NA NA NA 10.350 10.75 NA NA
76.000 126.2.DD4T1C076000 NA NA NA NA 11.350 11.75 NA NA
77.000 126.2.DD4T1C077000 NA NA NA NA 12.350 12.75 NA NA
78.000 126.2.DD4T1C078000 NA NA NA NA 13.350 13.75 NA NA
80.000 126.2.DD4T1C080000 NA NA NA NA 15.350 15.7 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 1:35 PM ET