89.88 Down -0.35 -0.39%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 5, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
65.000 126.2.DIS4I5C065000 NA NA NA NA 24.150 25.75 NA NA
70.000 126.2.DIS4I5C070000 19.89 -0.24 -1.19% 0.17 19.700 20.05 120 4
72.000 126.2.DIS4I5C072000 NA NA NA NA 15.850 19.5 NA NA
73.000 126.2.DIS4I5C073000 NA NA NA NA 14.850 18.6 NA NA
73.500 126.2.DIS4I5C073500 NA NA NA NA 14.350 18.3 NA NA
74.000 126.2.DIS4I5C074000 NA NA NA NA 13.850 17.75 NA NA
74.500 126.2.DIS4I5C074500 NA NA NA NA 13.350 17.25 NA NA
75.000 126.2.DIS4I5C075000 NA NA NA NA 12.850 16.75 NA NA
76.000 126.2.DIS4I5C076000 NA NA NA NA 11.850 15.85 NA NA
77.000 126.2.DIS4I5C077000 NA NA NA NA 11.150 14.5 NA NA
78.000 126.2.DIS4I5C078000 11.97 +2.32 +24.04% 0.12 11.650 12 1 72
79.000 126.2.DIS4I5C079000 NA NA NA NA 9.200 12.5 NA NA
80.000 126.2.DIS4I5C080000 7.70 -0.05 -0.65% 0.12 9.650 10 5 33
81.000 126.2.DIS4I5C081000 6.80 +6.80 NA 0.22 8.300 9.1 40 40
82.000 126.2.DIS4I5C082000 8.25 +3.05 +58.65% 0.12 7.650 8 5 5
83.000 126.2.DIS4I5C083000 6.90 +2.95 +74.68% 0.12 6.800 7 1 23
84.000 126.2.DIS4I5C084000 6.25 +2.45 +64.47% 0.07 5.650 5.95 4 65
85.000 126.2.DIS4I5C085000 5.38 +1.38 +34.50% 0.12 4.650 5 2 33
86.000 126.2.DIS4I5C086000 3.75 -1.05 -21.88% 0.12 3.650 4 10 937
87.000 126.2.DIS4I5C087000 2.96 -0.55 -15.67% 0.17 2.900 3.05 1 830
88.000 126.2.DIS4I5C088000 1.92 -0.57 -22.89% 0.17 1.990 2.05 51 422
89.000 126.2.DIS4I5C089000 1.12 -0.38 -25.33% 0.29 1.120 1.17 45 1,769
90.000 126.2.DIS4I5C090000 0.46 -0.39 -45.88% 0.52 0.490 0.52 691 597
91.000 126.2.DIS4I5C091000 0.13 -0.17 -56.67% 0.18 0.160 0.18 362 1,658
92.000 126.2.DIS4I5C092000 0.06 -0.09 -60.00% 0.07 0.040 0.07 11 480
93.000 126.2.DIS4I5C093000 0.04 -0.01 -20.00% 0.04 0.020 0.04 4 377
94.000 126.2.DIS4I5C094000 0.01 -0.07 -87.50% 0.03 NA 0.03 1 8
95.000 126.2.DIS4I5C095000 0.04 +0.04 NA 0.02 NA 0.02 10 10
96.000 126.2.DIS4I5C096000 NA NA NA NA NA 0.03 NA NA
97.000 126.2.DIS4I5C097000 NA NA NA NA NA 0.03 NA NA
98.000 126.2.DIS4I5C098000 NA NA NA NA NA 0.02 NA NA
99.000 126.2.DIS4I5C099000 NA NA NA NA NA 0.02 NA NA
100.000 126.2.DIS4I5C100000 NA NA NA NA NA 0.02 NA NA
101.000 126.2.DIS4I5C101000 NA NA NA NA NA 0.02 NA NA
102.000 126.2.DIS4I5C102000 NA NA NA NA NA 0.02 NA NA
103.000 126.2.DIS4I5C103000 NA NA NA NA NA 0.02 NA NA
104.000 126.2.DIS4I5C104000 NA NA NA NA NA 0.02 NA NA
105.000 126.2.DIS4I5C105000 NA NA NA NA NA 0.02 NA NA
106.000 126.2.DIS4I5C106000 NA NA NA NA NA 0.02 NA NA
110.000 126.2.DIS4I5C110000 NA NA NA NA NA 0.02 NA NA
115.000 126.2.DIS4I5C115000 NA NA NA NA NA 0.02 NA NA
SEPTEMBER 5, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
65.000 126.2.DIS4U5C065000 NA NA NA NA NA 0.02 NA NA
70.000 126.2.DIS4U5C070000 NA NA NA NA NA 0.02 NA NA
72.000 126.2.DIS4U5C072000 NA NA NA NA NA 0.02 NA NA
73.000 126.2.DIS4U5C073000 NA NA NA NA NA 0.02 NA NA
73.500 126.2.DIS4U5C073500 NA NA NA NA NA 0.02 NA NA
74.000 126.2.DIS4U5C074000 NA NA NA NA NA 0.02 NA NA
74.500 126.2.DIS4U5C074500 NA NA NA NA NA 0.02 NA NA
75.000 126.2.DIS4U5C075000 NA NA NA NA NA 0.02 NA NA
76.000 126.2.DIS4U5C076000 NA NA NA NA NA 0.02 NA NA
77.000 126.2.DIS4U5C077000 NA NA NA NA NA 0.03 NA NA
78.000 126.2.DIS4U5C078000 NA NA NA NA NA 0.03 NA NA
79.000 126.2.DIS4U5C079000 0.27 +0.27 NA 0.03 NA 0.03 10 10
80.000 126.2.DIS4U5C080000 0.03 -0.10 -76.92% 0.03 NA 0.03 5 17
81.000 126.2.DIS4U5C081000 0.01 -0.39 -97.50% 0.03 NA 0.03 2 15
82.000 126.2.DIS4U5C082000 0.06 -0.56 -90.32% 0.02 NA 0.02 40 57
83.000 126.2.DIS4U5C083000 0.03 unch unch 0.03 NA 0.03 100 364
84.000 126.2.DIS4U5C084000 0.05 +0.01 +25.00% 0.03 NA 0.03 4 85
85.000 126.2.DIS4U5C085000 0.04 unch unch 0.05 NA 0.05 6 1,056
86.000 126.2.DIS4U5C086000 0.05 -0.02 -28.57% 0.07 0.010 0.07 12 859
87.000 126.2.DIS4U5C087000 0.05 unch unch 0.09 0.040 0.09 3 492
88.000 126.2.DIS4U5C088000 0.13 -0.01 -7.14% 0.12 0.100 0.12 163 524
89.000 126.2.DIS4U5C089000 0.25 +0.04 +19.05% 0.26 0.240 0.26 390 590
90.000 126.2.DIS4U5C090000 0.58 +0.02 +3.57% 0.50 0.580 0.62 227 159
91.000 126.2.DIS4U5C091000 1.53 +0.18 +13.33% 0.36 1.220 1.48 10 42
92.000 126.2.DIS4U5C092000 1.53 -0.35 -18.62% 0.28 2.010 2.4 152 96
93.000 126.2.DIS4U5C093000 NA NA NA NA 2.950 3.4 NA NA
94.000 126.2.DIS4U5C094000 NA NA NA NA 3.900 4.4 NA NA
95.000 126.2.DIS4U5C095000 NA NA NA NA 4.850 5.7 NA NA
96.000 126.2.DIS4U5C096000 NA NA NA NA 5.700 6.8 NA NA
97.000 126.2.DIS4U5C097000 NA NA NA NA 6.700 7.7 NA NA
98.000 126.2.DIS4U5C098000 NA NA NA NA 7.800 8.7 NA NA
99.000 126.2.DIS4U5C099000 NA NA NA NA 7.500 9.95 NA NA
100.000 126.2.DIS4U5C100000 NA NA NA NA 8.500 11.85 NA NA
101.000 126.2.DIS4U5C101000 NA NA NA NA 9.350 12.95 NA NA
102.000 126.2.DIS4U5C102000 NA NA NA NA 10.350 13.9 NA NA
103.000 126.2.DIS4U5C103000 NA NA NA NA 11.500 14.8 NA NA
104.000 126.2.DIS4U5C104000 NA NA NA NA 12.400 16 NA NA
105.000 126.2.DIS4U5C105000 NA NA NA NA 13.250 16.95 NA NA
106.000 126.2.DIS4U5C106000 NA NA NA NA 14.300 17.9 NA NA
110.000 126.2.DIS4U5C110000 NA NA NA NA 18.500 21.8 NA NA
115.000 126.2.DIS4U5C115000 NA NA NA NA 24.150 25.7 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 12:47 AM ET