85.88 Down -1.33 -1.53%
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
65.000 126.2.DIS4H1C065000 NA NA NA NA 20.250 21.3 NA NA
70.000 126.2.DIS4H1C070000 NA NA NA NA 15.500 16.3 NA NA
71.000 126.2.DIS4H1C071000 15.58 +0.28 +1.83% 0.92 14.650 15.8 6 130
72.000 126.2.DIS4H1C072000 14.80 +14.80 NA 1.42 13.650 15.3 1 1
72.500 126.2.DIS4H1C072500 NA NA NA NA 13.150 13.8 NA NA
73.000 126.2.DIS4H1C073000 NA NA NA NA 12.650 13.25 NA NA
73.500 126.2.DIS4H1C073500 NA NA NA NA 12.150 13.55 NA NA
74.000 126.2.DIS4H1C074000 12.28 -0.27 -2.15% 0.12 11.700 12 2 2
74.500 126.2.DIS4H1C074500 NA NA NA NA 11.150 11.7 NA NA
75.000 126.2.DIS4H1C075000 NA NA NA NA 10.650 11.2 NA NA
76.000 126.2.DIS4H1C076000 7.60 +7.60 NA 1.17 9.650 11.05 22 22
77.000 126.2.DIS4H1C077000 10.20 +0.30 +3.03% 0.42 8.650 9.3 1 18
78.000 126.2.DIS4H1C078000 NA NA NA NA 7.650 8.65 NA NA
79.000 126.2.DIS4H1C079000 NA NA NA NA 6.650 7.65 NA NA
80.000 126.2.DIS4H1C080000 6.05 -0.60 -9.02% 0.32 5.650 6.2 36 70
81.000 126.2.DIS4H1C081000 4.85 +0.20 +4.30% 0.77 4.650 5.65 5 7
82.000 126.2.DIS4H1C082000 4.90 +0.52 +11.87% 0.77 3.650 4.65 1 92
83.000 126.2.DIS4H1C083000 3.80 +0.24 +6.74% 0.07 2.700 2.95 1 312
84.000 126.2.DIS4H1C084000 2.45 -0.30 -10.91% 0.20 1.710 2.08 12 353
85.000 126.2.DIS4H1C085000 0.92 -1.27 -57.99% 0.17 0.870 1.05 514 431
86.000 126.2.DIS4H1C086000 0.35 -0.97 -73.48% 0.36 0.270 0.36 229 1,480
87.000 126.2.DIS4H1C087000 0.03 -0.48 -94.12% 0.06 0.040 0.06 2,547 2,866
88.000 126.2.DIS4H1C088000 0.01 -0.11 -91.67% 0.03 NA 0.03 34 764
89.000 126.2.DIS4H1C089000 0.05 -0.02 -28.57% 0.06 NA 0.06 9 451
90.000 126.2.DIS4H1C090000 0.04 -0.01 -20.00% 0.08 NA 0.08 1 361
91.000 126.2.DIS4H1C091000 0.06 -0.12 -66.67% 0.07 NA 0.07 333 344
92.000 126.2.DIS4H1C092000 0.06 -0.10 -62.50% 0.08 NA 0.08 20 25
93.000 126.2.DIS4H1C093000 0.02 -0.01 -33.33% 0.08 NA 0.08 1 12
94.000 126.2.DIS4H1C094000 0.02 +0.02 NA 0.13 NA 0.13 1 1
95.000 126.2.DIS4H1C095000 NA NA NA NA NA 0.07 NA NA
96.000 126.2.DIS4H1C096000 NA NA NA NA NA 0.07 NA NA
97.000 126.2.DIS4H1C097000 NA NA NA NA NA 0.07 NA NA
98.000 126.2.DIS4H1C098000 NA NA NA NA NA 0.07 NA NA
99.000 126.2.DIS4H1C099000 NA NA NA NA NA 0.07 NA NA
100.000 126.2.DIS4H1C100000 NA NA NA NA NA 0.07 NA NA
101.000 126.2.DIS4H1C101000 NA NA NA NA NA 0.07 NA NA
102.000 126.2.DIS4H1C102000 NA NA NA NA NA 0.07 NA NA
105.000 126.2.DIS4H1C105000 NA NA NA NA NA 0.07 NA NA
110.000 126.2.DIS4H1C110000 NA NA NA NA NA 0.07 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
65.000 126.2.DIS4T1C065000 NA NA NA NA NA 0.07 NA NA
70.000 126.2.DIS4T1C070000 NA NA NA NA NA 0.07 NA NA
71.000 126.2.DIS4T1C071000 0.19 +0.19 NA 0.06 NA 0.06 7 7
72.000 126.2.DIS4T1C072000 NA NA NA NA NA 0.07 NA NA
72.500 126.2.DIS4T1C072500 NA NA NA NA NA 0.06 NA NA
73.000 126.2.DIS4T1C073000 NA NA NA NA NA 0.07 NA NA
73.500 126.2.DIS4T1C073500 NA NA NA NA NA 0.07 NA NA
74.000 126.2.DIS4T1C074000 NA NA NA NA NA 0.07 NA NA
74.500 126.2.DIS4T1C074500 NA NA NA NA NA 0.07 NA NA
75.000 126.2.DIS4T1C075000 0.01 -0.03 -75.00% 0.06 NA 0.06 2 4
76.000 126.2.DIS4T1C076000 0.03 -0.18 -85.71% 0.06 NA 0.06 10 32
77.000 126.2.DIS4T1C077000 0.11 -0.18 -62.07% 0.06 NA 0.06 1 1
78.000 126.2.DIS4T1C078000 0.01 -0.06 -85.71% 0.07 NA 0.07 20 687
79.000 126.2.DIS4T1C079000 0.05 -0.05 -50.00% 0.06 NA 0.06 60 87
80.000 126.2.DIS4T1C080000 0.03 unch unch 0.07 NA 0.07 10 299
81.000 126.2.DIS4T1C081000 0.10 -0.44 -81.48% 0.06 NA 0.06 10 181
82.000 126.2.DIS4T1C082000 0.03 +0.02 +200.00% 0.02 NA 0.02 4 101
83.000 126.2.DIS4T1C083000 0.02 -0.03 -60.00% 0.02 0.010 0.02 6 750
84.000 126.2.DIS4T1C084000 0.05 +0.01 +25.00% 0.07 NA 0.07 15 1,268
85.000 126.2.DIS4T1C085000 0.14 +0.09 +180.00% 0.13 0.100 0.13 21 875
86.000 126.2.DIS4T1C086000 0.57 +0.35 +159.09% 0.48 0.400 0.6 123 1,018
87.000 126.2.DIS4T1C087000 1.30 +0.93 +251.35% 0.27 0.930 1.39 168 282
88.000 126.2.DIS4T1C088000 1.01 -0.79 -43.89% 0.25 1.510 2.37 19 14
89.000 126.2.DIS4T1C089000 2.09 -1.16 -35.69% 0.23 2.360 3.35 8 11
90.000 126.2.DIS4T1C090000 4.70 +1.35 +40.30% 0.23 3.350 4.35 20 22
91.000 126.2.DIS4T1C091000 4.20 +4.20 NA 0.23 4.250 5.35 36 23
92.000 126.2.DIS4T1C092000 NA NA NA NA 5.200 6.35 NA NA
93.000 126.2.DIS4T1C093000 NA NA NA NA 6.350 7.35 NA NA
94.000 126.2.DIS4T1C094000 NA NA NA NA 7.350 8.35 NA NA
95.000 126.2.DIS4T1C095000 NA NA NA NA 8.200 9.35 NA NA
96.000 126.2.DIS4T1C096000 NA NA NA NA 9.000 10.35 NA NA
97.000 126.2.DIS4T1C097000 NA NA NA NA 9.450 11.35 NA NA
98.000 126.2.DIS4T1C098000 NA NA NA NA 10.450 12.35 NA NA
99.000 126.2.DIS4T1C099000 NA NA NA NA 11.450 13.4 NA NA
100.000 126.2.DIS4T1C100000 NA NA NA NA 11.900 14.4 NA NA
101.000 126.2.DIS4T1C101000 16.65 +16.65 NA 0.23 12.900 15.35 4 10
102.000 126.2.DIS4T1C102000 NA NA NA NA 14.750 16.4 NA NA
105.000 126.2.DIS4T1C105000 NA NA NA NA 17.600 20.8 NA NA
110.000 126.2.DIS4T1C110000 NA NA NA NA 23.800 24.55 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 7:55 AM ET