67.10 Down -0.24 -0.36%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 25, 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.DD4DPC050000 NA NA NA NA 16.850 17.2 NA NA
55.000 126.2.DD4DPC055000 NA NA NA NA 11.850 12.15 NA NA
56.000 126.2.DD4DPC056000 NA NA NA NA 10.850 11.2 NA NA
57.000 126.2.DD4DPC057000 10.59 +0.62 +6.22% 0.10 9.800 10.2 29 44
58.000 126.2.DD4DPC058000 NA NA NA NA 8.650 9 NA NA
58.500 126.2.DD4DPC058500 NA NA NA NA 8.150 8.55 NA NA
59.000 126.2.DD4DPC059000 NA NA NA NA 7.750 8.1 NA NA
59.500 126.2.DD4DPC059500 6.25 +6.25 NA -0.10 7.150 7.5 25 25
60.000 126.2.DD4DPC060000 7.20 -1.18 -14.08% -0.10 6.650 7 30 30
60.500 126.2.DD4DPC060500 NA NA NA NA 6.250 6.6 NA NA
61.000 126.2.DD4DPC061000 NA NA NA NA 5.750 6.1 NA NA
61.500 126.2.DD4DPC061500 NA NA NA NA 5.250 5.6 NA NA
62.000 126.2.DD4DPC062000 NA NA NA NA 4.850 5.15 NA NA
62.500 126.2.DD4DPC062500 NA NA NA NA 4.200 4.55 NA NA
63.000 126.2.DD4DPC063000 3.81 -0.79 -17.17% -0.05 3.700 4.05 5 8
63.500 126.2.DD4DPC063500 NA NA NA NA 3.300 3.65 NA NA
64.000 126.2.DD4DPC064000 3.14 +0.46 +17.16% 0.00 2.690 3.1 1 27
64.500 126.2.DD4DPC064500 3.32 +3.32 NA 0.04 2.180 2.64 1 1
65.000 126.2.DD4DPC065000 2.90 +0.96 +49.48% 0.06 1.700 2.16 10 6
65.500 126.2.DD4DPC065500 2.29 -0.33 -12.60% 0.08 1.220 1.68 12 19
66.000 126.2.DD4DPC066000 1.59 +0.29 +22.31% 0.08 0.920 1.18 11 49
66.500 126.2.DD4DPC066500 0.85 -0.09 -9.57% -0.09 0.460 0.51 20 144
67.000 126.2.DD4DPC067000 0.28 -0.39 -58.21% 0.21 0.260 0.31 5 439
67.500 126.2.DD4DPC067500 0.08 -0.25 -75.76% 0.14 0.120 0.14 100 1,879
68.000 126.2.DD4DPC068000 0.11 -0.06 -35.29% 0.08 0.020 0.08 55 2,064
68.500 126.2.DD4DPC068500 0.03 -0.04 -57.14% 0.08 NA 0.08 10 1,164
69.000 126.2.DD4DPC069000 0.03 -0.01 -25.00% 0.06 0.010 0.06 16 395
69.500 126.2.DD4DPC069500 0.05 -0.16 -76.19% 0.05 NA 0.05 9 143
70.000 126.2.DD4DPC070000 0.01 -0.12 -92.31% 0.04 NA 0.04 16 196
70.500 126.2.DD4DPC070500 0.02 -0.01 -33.33% 0.04 NA 0.04 16 548
71.000 126.2.DD4DPC071000 0.02 -0.13 -86.67% 0.04 NA 0.04 16 841
71.500 126.2.DD4DPC071500 NA NA NA NA NA 0.03 NA NA
72.000 126.2.DD4DPC072000 0.03 unch unch 0.03 NA 0.03 96 281
72.500 126.2.DD4DPC072500 NA NA NA NA NA 0.03 NA NA
73.000 126.2.DD4DPC073000 0.04 +0.01 +33.33% 0.04 NA 0.04 20 37
73.500 126.2.DD4DPC073500 NA NA NA NA NA 0.03 NA NA
74.000 126.2.DD4DPC074000 NA NA NA NA NA 0.03 NA NA
74.500 126.2.DD4DPC074500 NA NA NA NA NA 0.03 NA NA
75.000 126.2.DD4DPC075000 NA NA NA NA NA 0.03 NA NA
76.000 126.2.DD4DPC076000 NA NA NA NA NA 0.03 NA NA
80.000 126.2.DD4DPC080000 NA NA NA NA NA 0.03 NA NA
85.000 126.2.DD4DPC085000 NA NA NA NA NA 0.03 NA NA
APRIL 25, 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.DD4PPC050000 NA NA NA NA NA 0.03 NA NA
55.000 126.2.DD4PPC055000 NA NA NA NA NA 0.03 NA NA
56.000 126.2.DD4PPC056000 NA NA NA NA NA 0.03 NA NA
57.000 126.2.DD4PPC057000 NA NA NA NA NA 0.03 NA NA
58.000 126.2.DD4PPC058000 NA NA NA NA NA 0.03 NA NA
58.500 126.2.DD4PPC058500 NA NA NA NA NA 0.03 NA NA
59.000 126.2.DD4PPC059000 0.04 +0.04 NA 0.03 NA 0.03 30 30
59.500 126.2.DD4PPC059500 NA NA NA NA NA 0.03 NA NA
60.000 126.2.DD4PPC060000 0.02 -0.16 -88.89% 0.03 NA 0.03 23 40
60.500 126.2.DD4PPC060500 0.03 +0.03 NA 0.03 NA 0.03 8 8
61.000 126.2.DD4PPC061000 0.11 -0.17 -60.71% 0.03 NA 0.03 10 22
61.500 126.2.DD4PPC061500 NA NA NA NA NA 0.03 NA NA
62.000 126.2.DD4PPC062000 0.11 -0.17 -60.71% 0.04 NA 0.04 30 33
62.500 126.2.DD4PPC062500 0.25 unch unch 0.04 NA 0.04 10 50
63.000 126.2.DD4PPC063000 0.01 -0.11 -91.67% 0.05 NA 0.05 5 141
63.500 126.2.DD4PPC063500 0.20 -0.10 -33.33% 0.07 NA 0.07 24 331
64.000 126.2.DD4PPC064000 0.41 +0.12 +41.38% 0.11 NA 0.11 48 174
64.500 126.2.DD4PPC064500 0.69 -0.35 -33.65% 0.13 NA 0.13 321 435
65.000 126.2.DD4PPC065000 0.05 -0.10 -66.67% 0.04 NA 0.04 10 555
65.500 126.2.DD4PPC065500 0.05 -0.05 -50.00% 0.13 NA 0.13 40 274
66.000 126.2.DD4PPC066000 0.05 -0.05 -50.00% 0.08 0.040 0.08 1 290
66.500 126.2.DD4PPC066500 0.12 +0.06 +100.00% 0.15 0.120 0.15 2 320
67.000 126.2.DD4PPC067000 0.29 +0.05 +20.83% 0.33 0.290 0.33 14 318
67.500 126.2.DD4PPC067500 0.73 +0.38 +108.57% 0.43 0.500 0.83 3 682
68.000 126.2.DD4PPC068000 1.00 +0.35 +53.85% 0.44 0.960 1.34 2 217
68.500 126.2.DD4PPC068500 1.77 +0.47 +36.15% 0.42 1.490 1.82 2 116
69.000 126.2.DD4PPC069000 NA NA NA NA 1.860 2.18 NA NA
69.500 126.2.DD4PPC069500 NA NA NA NA 2.470 2.76 NA NA
70.000 126.2.DD4PPC070000 3.60 +1.06 +41.73% 0.35 2.970 3.25 15 2
70.500 126.2.DD4PPC070500 NA NA NA NA 3.400 3.75 NA NA
71.000 126.2.DD4PPC071000 4.85 +4.85 NA 0.30 3.900 4.2 19 19
71.500 126.2.DD4PPC071500 NA NA NA NA 4.450 4.7 NA NA
72.000 126.2.DD4PPC072000 NA NA NA NA 4.800 5.05 NA NA
72.500 126.2.DD4PPC072500 NA NA NA NA 5.550 5.8 NA NA
73.000 126.2.DD4PPC073000 NA NA NA NA 6.050 6.3 NA NA
73.500 126.2.DD4PPC073500 NA NA NA NA 6.350 6.65 NA NA
74.000 126.2.DD4PPC074000 6.45 +6.45 NA 0.40 7.050 7.3 70 70
74.500 126.2.DD4PPC074500 NA NA NA NA 7.300 7.7 NA NA
75.000 126.2.DD4PPC075000 NA NA NA NA 7.800 8.2 NA NA
76.000 126.2.DD4PPC076000 NA NA NA NA 8.800 9.2 NA NA
80.000 126.2.DD4PPC080000 NA NA NA NA 12.900 13.3 NA NA
85.000 126.2.DD4PPC085000 NA NA NA NA 17.900 18.3 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 10:33 AM ET