90.23 Down -0.14 -0.15%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 29, 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.DIS4HTC065000 NA NA NA NA 23.400 27 NA NA
70.000 126.2.DIS4HTC070000 20.10 +0.02 +0.10% 0.32 20.150 20.55 14 134
72.000 126.2.DIS4HTC072000 16.46 +3.11 +23.30% 0.32 17.500 18.55 2 29
73.000 126.2.DIS4HTC073000 NA NA NA NA 16.150 17.55 NA NA
74.000 126.2.DIS4HTC074000 NA NA NA NA 15.150 17.55 NA NA
74.500 126.2.DIS4HTC074500 NA NA NA NA 14.100 17.3 NA NA
75.000 126.2.DIS4HTC075000 15.45 +0.26 +1.71% 0.37 14.250 15.6 2 1
76.000 126.2.DIS4HTC076000 NA NA NA NA 12.600 15.55 NA NA
77.000 126.2.DIS4HTC077000 9.25 +9.25 NA 0.32 12.900 13.55 54 54
78.000 126.2.DIS4HTC078000 12.20 unch unch 0.32 11.900 12.55 6 81
79.000 126.2.DIS4HTC079000 8.55 +8.55 NA 0.62 10.250 11.85 1 1
80.000 126.2.DIS4HTC080000 6.85 +0.20 +3.01% 0.32 9.900 10.55 10 27
81.000 126.2.DIS4HTC081000 5.35 +0.50 +10.31% 0.32 8.900 9.55 25 66
82.000 126.2.DIS4HTC082000 8.17 +0.02 +0.25% 0.32 7.900 8.55 4 43
83.000 126.2.DIS4HTC083000 3.75 -0.30 -7.41% 0.32 6.950 7.55 10 69
84.000 126.2.DIS4HTC084000 6.16 -0.47 -7.09% 0.32 6.100 6.55 16 146
85.000 126.2.DIS4HTC085000 5.05 -0.60 -10.62% 0.32 4.900 5.55 12 179
86.000 126.2.DIS4HTC086000 4.17 +0.11 +2.71% 0.32 3.950 4.55 2 197
87.000 126.2.DIS4HTC087000 3.12 -0.63 -16.80% 0.32 3.150 3.55 50 1,221
88.000 126.2.DIS4HTC088000 2.12 -0.18 -7.83% 0.30 2.170 2.53 24 613
89.000 126.2.DIS4HTC089000 1.21 -0.07 -5.47% 0.30 1.110 1.53 29 463
90.000 126.2.DIS4HTC090000 0.34 -0.14 -29.17% 0.16 0.350 0.39 697 1,090
91.000 126.2.DIS4HTC091000 0.04 -0.03 -42.86% 0.05 0.040 0.05 65 1,621
92.000 126.2.DIS4HTC092000 0.03 unch unch 0.03 NA 0.03 65 756
93.000 126.2.DIS4HTC093000 0.03 +0.01 +50.00% 0.04 NA 0.04 2 347
94.000 126.2.DIS4HTC094000 0.03 -0.02 -40.00% 0.08 NA 0.08 108 114
95.000 126.2.DIS4HTC095000 NA NA NA NA NA 0.09 NA NA
96.000 126.2.DIS4HTC096000 0.01 -0.02 -66.67% 0.07 NA 0.07 4 4
97.000 126.2.DIS4HTC097000 NA NA NA NA NA 0.09 NA NA
98.000 126.2.DIS4HTC098000 NA NA NA NA NA 0.09 NA NA
99.000 126.2.DIS4HTC099000 NA NA NA NA NA 0.09 NA NA
100.000 126.2.DIS4HTC100000 NA NA NA NA NA 0.09 NA NA
101.000 126.2.DIS4HTC101000 NA NA NA NA NA 0.09 NA NA
102.000 126.2.DIS4HTC102000 NA NA NA NA NA 0.09 NA NA
103.000 126.2.DIS4HTC103000 NA NA NA NA NA 0.09 NA NA
104.000 126.2.DIS4HTC104000 NA NA NA NA NA 0.09 NA NA
105.000 126.2.DIS4HTC105000 NA NA NA NA NA 0.09 NA NA
106.000 126.2.DIS4HTC106000 NA NA NA NA NA 0.09 NA NA
110.000 126.2.DIS4HTC110000 NA NA NA NA NA 0.09 NA NA
115.000 126.2.DIS4HTC115000 NA NA NA NA NA 0.09 NA NA
AUGUST 29, 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.DIS4TTC065000 NA NA NA NA NA 0.09 NA NA
70.000 126.2.DIS4TTC070000 0.02 +0.02 NA 0.06 NA 0.06 31 31
72.000 126.2.DIS4TTC072000 NA NA NA NA NA 0.09 NA NA
73.000 126.2.DIS4TTC073000 0.04 +0.04 NA 0.09 NA 0.09 4 4
74.000 126.2.DIS4TTC074000 NA NA NA NA NA 0.09 NA NA
74.500 126.2.DIS4TTC074500 NA NA NA NA NA 0.09 NA NA
75.000 126.2.DIS4TTC075000 0.04 -0.01 -20.00% 0.09 NA 0.09 4 24
76.000 126.2.DIS4TTC076000 NA NA NA NA NA 0.09 10 10
77.000 126.2.DIS4TTC077000 NA NA NA NA NA 0.09 NA NA
78.000 126.2.DIS4TTC078000 0.02 -0.20 -90.91% 0.06 NA 0.06 16 48
79.000 126.2.DIS4TTC079000 0.02 -0.04 -66.67% 0.07 NA 0.07 1 41
80.000 126.2.DIS4TTC080000 0.02 unch unch 0.06 NA 0.06 1 58
81.000 126.2.DIS4TTC081000 0.01 -0.01 -50.00% 0.07 NA 0.07 10 66
82.000 126.2.DIS4TTC082000 0.04 unch unch 0.07 NA 0.07 30 198
83.000 126.2.DIS4TTC083000 0.07 unch unch 0.07 NA 0.07 5 246
84.000 126.2.DIS4TTC084000 0.03 -0.03 -50.00% 0.07 NA 0.07 4 254
85.000 126.2.DIS4TTC085000 0.01 -0.02 -66.67% 0.01 NA 0.01 29 416
86.000 126.2.DIS4TTC086000 0.01 -0.03 -75.00% 0.01 NA 0.01 19 346
87.000 126.2.DIS4TTC087000 0.02 -0.01 -33.33% 0.02 NA 0.02 4 297
88.000 126.2.DIS4TTC088000 0.02 -0.04 -66.67% 0.02 NA 0.02 7 304
89.000 126.2.DIS4TTC089000 0.03 -0.05 -62.50% 0.06 0.020 0.06 136 715
90.000 126.2.DIS4TTC090000 0.15 -0.08 -34.78% 0.15 0.120 0.15 390 1,055
91.000 126.2.DIS4TTC091000 0.73 -0.12 -14.12% 0.10 0.630 0.87 9 205
92.000 126.2.DIS4TTC092000 1.26 -4.44 -77.89% 0.08 1.510 1.85 108 107
93.000 126.2.DIS4TTC093000 7.05 +7.05 NA 0.08 2.500 2.85 71 14
94.000 126.2.DIS4TTC094000 NA NA NA NA 3.500 3.85 NA NA
95.000 126.2.DIS4TTC095000 4.45 +4.45 NA 0.08 4.450 4.85 16 16
96.000 126.2.DIS4TTC096000 NA NA NA NA 5.450 5.85 NA NA
97.000 126.2.DIS4TTC097000 NA NA NA NA 6.450 6.85 NA NA
98.000 126.2.DIS4TTC098000 NA NA NA NA 7.450 7.85 NA NA
99.000 126.2.DIS4TTC099000 NA NA NA NA 8.450 8.85 NA NA
100.000 126.2.DIS4TTC100000 NA NA NA NA 9.450 9.9 NA NA
101.000 126.2.DIS4TTC101000 NA NA NA NA 10.150 10.85 NA NA
102.000 126.2.DIS4TTC102000 NA NA NA NA 11.000 12 NA NA
103.000 126.2.DIS4TTC103000 NA NA NA NA 11.250 12.85 NA NA
104.000 126.2.DIS4TTC104000 NA NA NA NA 12.000 15.6 NA NA
105.000 126.2.DIS4TTC105000 NA NA NA NA 13.000 16.6 NA NA
106.000 126.2.DIS4TTC106000 NA NA NA NA 14.000 17.65 NA NA
110.000 126.2.DIS4TTC110000 NA NA NA NA 18.450 20.15 NA NA
115.000 126.2.DIS4TTC115000 NA NA NA NA 23.000 26.45 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 6:11 AM ET