79.99 Up +1.04 +1.32%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
35.000 126.2.DIS4DJC035000 NA NA NA NA 43.300 46.85 NA NA
40.000 126.2.DIS4DJC040000 40.50 +1.36 +3.47% 1.61 38.400 41.6 1 22
42.500 126.2.DIS4DJC042500 NA NA NA NA 35.800 39.45 NA NA
45.000 126.2.DIS4DJC045000 25.86 +6.96 +36.83% 1.81 32.700 36.8 22 11
47.500 126.2.DIS4DJC047500 27.90 -1.00 -3.46% 1.16 31.350 33.65 2 12
50.000 126.2.DIS4DJC050000 30.10 +2.10 +7.50% 0.11 29.900 30.1 3 97
52.500 126.2.DIS4DJC052500 27.80 +8.70 +45.55% 0.11 27.400 27.6 4 22
55.000 126.2.DIS4DJC055000 24.93 +1.52 +6.49% 0.11 24.900 25.1 17 112
57.500 126.2.DIS4DJC057500 21.25 -0.50 -2.30% 0.11 22.400 22.6 15 41
60.000 126.2.DIS4DJC060000 20.00 +1.40 +7.53% 0.06 19.950 20.05 115 420
62.500 126.2.DIS4DJC062500 17.54 +1.31 +8.07% 0.11 17.400 17.6 2 702
65.000 126.2.DIS4DJC065000 14.95 +1.25 +9.12% 0.01 14.900 15 58 4,633
67.500 126.2.DIS4DJC067500 12.55 +1.56 +14.19% 0.11 12.400 12.6 48 1,785
70.000 126.2.DIS4DJC070000 10.01 +1.31 +15.06% 0.06 9.950 10.05 120 4,836
70.500 126.2.DIS4DJC070500 6.60 +6.60 NA 0.21 9.400 9.7 3 3
71.000 126.2.DIS4DJC071000 NA NA NA NA 8.850 9.25 NA NA
71.500 126.2.DIS4DJC071500 7.55 +7.55 NA 0.11 8.400 8.6 1 1
72.000 126.2.DIS4DJC072000 NA NA NA NA 7.900 8.1 NA NA
72.500 126.2.DIS4DJC072500 7.41 +1.29 +21.08% 0.06 7.400 7.55 74 3,644
73.000 126.2.DIS4DJC073000 4.30 +4.30 NA 0.11 6.900 7.1 71 71
73.500 126.2.DIS4DJC073500 3.90 -0.10 -2.50% 0.11 6.400 6.6 60 58
74.000 126.2.DIS4DJC074000 NA NA NA NA 5.900 6.1 NA NA
74.500 126.2.DIS4DJC074500 2.93 -0.47 -13.82% 0.11 5.400 5.6 6 17
75.000 126.2.DIS4DJC075000 5.03 +1.28 +34.13% 0.06 4.950 5.05 201 4,101
76.000 126.2.DIS4DJC076000 4.15 +1.45 +53.70% 0.06 3.950 4.05 4 128
77.500 126.2.DIS4DJC077500 2.50 +1.05 +72.41% 0.05 2.470 2.54 502 3,338
79.000 126.2.DIS4DJC079000 0.96 +0.54 +128.57% 0.08 0.950 1.07 885 3,036
80.000 126.2.DIS4DJC080000 0.10 -0.05 -33.33% 0.09 0.070 0.09 8,366 11,676
81.000 126.2.DIS4DJC081000 0.01 -0.04 -80.00% 0.02 NA 0.02 179 3,228
82.500 126.2.DIS4DJC082500 0.01 -0.05 -83.33% 0.03 NA 0.03 472 13,368
84.000 126.2.DIS4DJC084000 0.02 -0.04 -66.67% 0.02 NA 0.02 105 154
85.000 126.2.DIS4DJC085000 0.01 -0.01 -50.00% 0.02 NA 0.02 272 11,263
86.000 126.2.DIS4DJC086000 0.06 +0.06 NA 0.05 NA 0.05 20 20
87.500 126.2.DIS4DJC087500 0.02 -0.01 -33.33% 0.02 0.010 0.02 10 1,828
89.000 126.2.DIS4DJC089000 0.01 -0.04 -80.00% 0.05 NA 0.05 20 42
90.000 126.2.DIS4DJC090000 0.04 unch unch 0.05 NA 0.05 47 653
91.000 126.2.DIS4DJC091000 0.04 +0.04 NA 0.05 NA 0.05 50 50
92.500 126.2.DIS4DJC092500 0.01 unch unch 0.01 NA 0.01 10 2,273
94.000 126.2.DIS4DJC094000 0.03 +0.03 NA 0.05 NA 0.05 11 11
95.000 126.2.DIS4DJC095000 0.03 +0.03 NA 0.02 NA 0.02 39 39
96.000 126.2.DIS4DJC096000 0.03 +0.03 NA 0.05 NA 0.05 16 16
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
35.000 126.2.DIS4PJC035000 0.09 unch unch 0.05 NA 0.05 76 245
40.000 126.2.DIS4PJC040000 0.02 -0.02 -50.00% 0.05 NA 0.05 10 189
42.500 126.2.DIS4PJC042500 0.02 -0.02 -50.00% 0.05 NA 0.05 5 325
45.000 126.2.DIS4PJC045000 0.02 -0.02 -50.00% 0.05 NA 0.05 5 434
47.500 126.2.DIS4PJC047500 0.05 -0.07 -58.33% 0.05 NA 0.05 29 628
50.000 126.2.DIS4PJC050000 0.01 -0.02 -66.67% 0.05 NA 0.05 5 527
52.500 126.2.DIS4PJC052500 0.03 unch unch 0.05 NA 0.05 69 560
55.000 126.2.DIS4PJC055000 0.01 -0.01 -50.00% 0.01 NA 0.01 72 1,549
57.500 126.2.DIS4PJC057500 0.01 unch unch 0.01 NA 0.01 2 1,681
60.000 126.2.DIS4PJC060000 0.01 unch unch 0.01 NA 0.01 285 3,792
62.500 126.2.DIS4PJC062500 0.01 unch unch 0.01 NA 0.01 29 5,400
65.000 126.2.DIS4PJC065000 0.01 -0.01 -50.00% 0.01 NA 0.01 6 4,234
67.500 126.2.DIS4PJC067500 0.01 unch unch 0.01 NA 0.01 138 1,638
70.000 126.2.DIS4PJC070000 0.01 -0.02 -66.67% 0.01 NA 0.01 35 7,198
70.500 126.2.DIS4PJC070500 0.01 +0.01 NA 0.01 NA 0.01 20 20
71.000 126.2.DIS4PJC071000 NA NA NA NA NA 0.01 NA NA
71.500 126.2.DIS4PJC071500 NA NA NA NA NA 0.01 NA NA
72.000 126.2.DIS4PJC072000 0.10 +0.10 NA 0.01 NA 0.01 10 10
72.500 126.2.DIS4PJC072500 0.01 -0.02 -66.67% 0.01 NA 0.01 15 5,997
73.000 126.2.DIS4PJC073000 0.10 +0.10 NA 0.06 NA 0.06 25 25
73.500 126.2.DIS4PJC073500 0.15 +0.02 +15.38% 0.06 NA 0.06 36 41
74.000 126.2.DIS4PJC074000 0.07 -0.02 -22.22% 0.01 NA 0.01 89 109
74.500 126.2.DIS4PJC074500 0.12 -0.14 -53.85% 0.04 NA 0.04 5 79
75.000 126.2.DIS4PJC075000 0.01 -0.01 -50.00% 0.02 NA 0.02 80 6,328
76.000 126.2.DIS4PJC076000 0.04 -0.13 -76.47% 0.01 NA 0.01 571 2,668
77.500 126.2.DIS4PJC077500 0.01 -0.12 -92.31% 0.01 NA 0.01 520 6,016
79.000 126.2.DIS4PJC079000 0.01 -0.72 -98.63% 0.01 NA 0.01 77 248
80.000 126.2.DIS4PJC080000 0.15 -1.09 -87.90% 0.12 0.110 0.13 2,345 11,435
81.000 126.2.DIS4PJC081000 1.00 -2.71 -73.05% 0.05 0.960 1.06 5 62
82.500 126.2.DIS4PJC082500 2.80 -1.10 -28.21% 0.07 2.450 2.58 18 2,620
84.000 126.2.DIS4PJC084000 NA NA NA NA 3.700 5.2 NA NA
85.000 126.2.DIS4PJC085000 5.05 -2.72 -35.01% 0.09 4.950 5.1 15 780
86.000 126.2.DIS4PJC086000 NA NA NA NA 5.750 7.2 NA NA
87.500 126.2.DIS4PJC087500 8.25 +1.15 +16.20% 0.09 7.300 7.6 11 55
89.000 126.2.DIS4PJC089000 NA NA NA NA 8.550 9.95 NA NA
90.000 126.2.DIS4PJC090000 7.20 -0.20 -2.70% 0.14 9.800 10.15 4 75
91.000 126.2.DIS4PJC091000 NA NA NA NA 10.050 13.3 NA NA
92.500 126.2.DIS4PJC092500 14.75 +3.50 +31.11% 0.19 12.300 12.7 10 78
94.000 126.2.DIS4PJC094000 NA NA NA NA 12.850 15.7 NA NA
95.000 126.2.DIS4PJC095000 NA NA NA NA 13.850 16.7 NA NA
96.000 126.2.DIS4PJC096000 NA NA NA NA 15.150 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 11:43 AM ET