66.30 Up +0.08 +0.12%
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
50.000 126.2.DD4HMC050000 NA NA NA NA 16.250 16.6 NA NA
52.500 126.2.DD4HMC052500 NA NA NA NA 13.700 14.1 NA NA
55.000 126.2.DD4HMC055000 NA NA NA NA 11.200 11.6 NA NA
56.000 126.2.DD4HMC056000 NA NA NA NA 10.200 10.6 NA NA
57.000 126.2.DD4HMC057000 NA NA NA NA 9.250 9.6 NA NA
58.000 126.2.DD4HMC058000 NA NA NA NA 8.250 8.55 NA NA
58.500 126.2.DD4HMC058500 NA NA NA NA 7.750 8.1 NA NA
59.000 126.2.DD4HMC059000 6.30 +6.30 NA 0.30 7.250 7.6 1 1
59.500 126.2.DD4HMC059500 NA NA NA NA 6.750 7.05 NA NA
60.000 126.2.DD4HMC060000 5.88 +5.88 NA 0.30 6.250 6.6 1 1
60.500 126.2.DD4HMC060500 NA NA NA NA 5.750 6.05 NA NA
61.000 126.2.DD4HMC061000 4.45 +4.45 NA 0.25 5.250 5.55 1 1
61.500 126.2.DD4HMC061500 NA NA NA NA 4.750 5.05 NA NA
62.000 126.2.DD4HMC062000 4.60 +4.60 NA 0.25 4.250 4.55 8 NA
62.500 126.2.DD4HMC062500 2.75 +2.75 NA 0.30 3.750 4.1 3 3
63.000 126.2.DD4HMC063000 1.59 -0.74 -31.76% 0.30 3.250 3.6 1 63
63.500 126.2.DD4HMC063500 1.02 -0.41 -28.67% 0.35 2.730 3.15 4 66
64.000 126.2.DD4HMC064000 2.19 +0.84 +62.22% 0.37 2.180 2.67 8 8
64.500 126.2.DD4HMC064500 1.42 +0.45 +46.39% 0.37 1.680 2.17 10 43
65.000 126.2.DD4HMC065000 1.67 +0.37 +28.46% 0.25 1.200 1.55 3 148
65.500 126.2.DD4HMC065500 1.10 +0.22 +25.00% 0.21 0.800 1.01 752 1,646
66.000 126.2.DD4HMC066000 0.43 +0.02 +4.88% 0.13 0.380 0.43 41 1,153
66.500 126.2.DD4HMC066500 0.14 -0.03 -17.65% 0.13 0.100 0.13 30 659
67.000 126.2.DD4HMC067000 0.04 -0.04 -50.00% 0.06 0.020 0.06 434 1,329
67.500 126.2.DD4HMC067500 0.06 +0.02 +50.00% 0.07 NA 0.07 10 131
68.000 126.2.DD4HMC068000 0.05 -0.05 -50.00% 0.07 NA 0.07 22 191
68.500 126.2.DD4HMC068500 0.08 -0.12 -60.00% 0.08 NA 0.08 20 26
69.000 126.2.DD4HMC069000 NA NA NA NA NA 0.05 NA NA
69.500 126.2.DD4HMC069500 NA NA NA NA NA 0.04 NA NA
70.000 126.2.DD4HMC070000 NA NA NA NA NA 0.03 NA NA
70.500 126.2.DD4HMC070500 NA NA NA NA NA 0.03 NA NA
71.000 126.2.DD4HMC071000 NA NA NA NA NA 0.03 NA NA
71.500 126.2.DD4HMC071500 NA NA NA NA NA 0.03 NA NA
72.000 126.2.DD4HMC072000 NA NA NA NA NA 0.03 NA NA
72.500 126.2.DD4HMC072500 NA NA NA NA NA 0.03 NA NA
73.000 126.2.DD4HMC073000 NA NA NA NA NA 0.03 NA NA
74.000 126.2.DD4HMC074000 NA NA NA NA NA 0.03 NA NA
75.000 126.2.DD4HMC075000 NA NA NA NA NA 0.03 NA NA
80.000 126.2.DD4HMC080000 NA NA NA NA NA 0.03 NA NA
AUGUST 22, 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.DD4TMC050000 NA NA NA NA NA 0.03 NA NA
52.500 126.2.DD4TMC052500 NA NA NA NA NA 0.03 NA NA
55.000 126.2.DD4TMC055000 0.02 +0.02 NA 0.03 NA 0.03 1 1
56.000 126.2.DD4TMC056000 0.01 +0.01 NA 0.03 NA 0.03 75 75
57.000 126.2.DD4TMC057000 0.01 +0.01 NA 0.02 NA 0.02 943 943
58.000 126.2.DD4TMC058000 NA NA NA NA NA 0.03 NA NA
58.500 126.2.DD4TMC058500 NA NA NA NA NA 0.03 NA NA
59.000 126.2.DD4TMC059000 0.03 +0.03 NA 0.03 NA 0.03 23 23
59.500 126.2.DD4TMC059500 0.22 +0.02 +10.00% 0.03 NA 0.03 15 20
60.000 126.2.DD4TMC060000 0.16 +0.03 +23.08% 0.03 NA 0.03 40 510
60.500 126.2.DD4TMC060500 0.08 +0.08 NA 0.03 NA 0.03 1 1
61.000 126.2.DD4TMC061000 0.21 -0.07 -25.00% 0.03 NA 0.03 10 22
61.500 126.2.DD4TMC061500 0.34 +0.10 +41.67% 0.03 NA 0.03 10 148
62.000 126.2.DD4TMC062000 0.19 -0.26 -57.78% 0.03 NA 0.03 21 714
62.500 126.2.DD4TMC062500 0.59 +0.34 +136.00% 0.03 NA 0.03 2 97
63.000 126.2.DD4TMC063000 0.10 -0.02 -16.67% 0.04 NA 0.04 34 497
63.500 126.2.DD4TMC063500 0.03 -0.01 -25.00% 0.05 NA 0.05 2 112
64.000 126.2.DD4TMC064000 0.06 -0.16 -72.73% 0.03 NA 0.03 14 307
64.500 126.2.DD4TMC064500 0.07 -0.27 -79.41% 0.02 NA 0.02 10 278
65.000 126.2.DD4TMC065000 0.09 -0.08 -47.06% 0.12 0.010 0.12 2 324
65.500 126.2.DD4TMC065500 0.07 -0.07 -50.00% 0.07 0.010 0.07 60 423
66.000 126.2.DD4TMC066000 0.07 -0.16 -69.57% 0.1 0.060 0.1 100 148
66.500 126.2.DD4TMC066500 0.25 -0.25 -50.00% 0.13 0.260 0.33 101 78
67.000 126.2.DD4TMC067000 1.06 -1.00 -48.54% 0.09 0.530 0.79 1 2
67.500 126.2.DD4TMC067500 2.78 -0.22 -7.33% 0.03 0.870 1.23 2 3
68.000 126.2.DD4TMC068000 NA NA NA NA 1.350 1.77 NA NA
68.500 126.2.DD4TMC068500 3.85 +3.85 NA 0.05 1.850 2.25 1 1
69.000 126.2.DD4TMC069000 NA NA NA NA 2.380 2.75 NA NA
69.500 126.2.DD4TMC069500 NA NA NA NA 2.900 3.25 NA NA
70.000 126.2.DD4TMC070000 NA NA NA NA 3.450 3.75 NA NA
70.500 126.2.DD4TMC070500 5.75 +5.75 NA 0.05 3.950 4.25 1 1
71.000 126.2.DD4TMC071000 5.87 +5.87 NA 0.05 4.400 4.75 2 1
71.500 126.2.DD4TMC071500 6.75 +6.75 NA 0.05 4.950 5.25 1 1
72.000 126.2.DD4TMC072000 NA NA NA NA 5.450 5.75 NA NA
72.500 126.2.DD4TMC072500 7.75 +7.75 NA 0.05 5.950 6.25 1 1
73.000 126.2.DD4TMC073000 NA NA NA NA 6.450 6.75 NA NA
74.000 126.2.DD4TMC074000 NA NA NA NA 7.400 7.75 NA NA
75.000 126.2.DD4TMC075000 NA NA NA NA 8.450 8.75 NA NA
80.000 126.2.DD4TMC080000 NA NA NA NA 13.400 13.75 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 5:57 AM ET