21.04Up+0.20+0.96%Today's Close  |  21.04 +0.00 +0.02% After hours
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
7.000 126.2.ETFC4DJC007000 13.20 -3.60 -21.43% 0.21 12.350 14.25 20 23
8.000 126.2.ETFC4DJC008000 NA NA NA NA 11.350 14.7 NA NA
9.000 126.2.ETFC4DJC009000 NA NA NA NA 10.350 13.7 NA NA
10.000 126.2.ETFC4DJC010000 5.80 +0.90 +18.37% 1.66 9.400 12.7 5 5
11.000 126.2.ETFC4DJC011000 8.95 +0.25 +2.87% 0.16 9.800 10.2 13 46
12.000 126.2.ETFC4DJC012000 5.40 +1.25 +30.12% 0.21 8.800 9.25 11 2
13.000 126.2.ETFC4DJC013000 9.50 +4.58 +93.09% 0.21 7.800 8.25 20 16
14.000 126.2.ETFC4DJC014000 9.15 -0.80 -8.04% 0.21 6.750 7.25 3 325
14.500 126.2.ETFC4DJC014500 NA NA NA NA 6.200 6.85 NA NA
15.000 126.2.ETFC4DJC015000 5.12 -1.13 -18.08% 0.21 5.800 6.25 1 221
15.500 126.2.ETFC4DJC015500 NA NA NA NA 5.200 5.85 NA NA
16.000 126.2.ETFC4DJC016000 5.05 +0.97 +23.77% 0.11 4.950 5.15 10 256
16.500 126.2.ETFC4DJC016500 NA NA NA NA 4.150 4.75 NA NA
17.000 126.2.ETFC4DJC017000 5.80 -0.30 -4.92% 0.21 3.850 4.25 1 331
17.500 126.2.ETFC4DJC017500 NA NA NA NA 3.150 3.75 NA NA
18.000 126.2.ETFC4DJC018000 3.14 +1.04 +49.52% 0.11 2.960 3.15 10 4,351
18.500 126.2.ETFC4DJC018500 NA NA NA NA 2.280 2.75 NA NA
19.000 126.2.ETFC4DJC019000 2.14 +0.87 +68.50% 0.07 1.980 2.11 15 856
19.500 126.2.ETFC4DJC019500 0.81 +0.13 +19.12% 0.21 1.350 1.75 122 157
20.000 126.2.ETFC4DJC020000 1.02 +0.15 +17.24% 0.02 1.000 1.06 135 2,764
20.500 126.2.ETFC4DJC020500 0.59 +0.10 +20.41% 0.08 0.480 0.62 12 590
21.000 126.2.ETFC4DJC021000 0.08 -0.08 -50.00% 0.04 0.010 0.08 313 2,506
21.500 126.2.ETFC4DJC021500 0.06 +0.01 +20.00% 0.03 NA 0.03 860 864
22.000 126.2.ETFC4DJC022000 0.01 -0.03 -75.00% 0.02 NA 0.02 8 1,943
22.500 126.2.ETFC4DJC022500 NA NA NA NA NA 0.01 NA NA
23.000 126.2.ETFC4DJC023000 0.03 +0.01 +50.00% 0.02 NA 0.02 24 3,291
23.500 126.2.ETFC4DJC023500 NA NA NA NA NA 0.02 NA NA
24.000 126.2.ETFC4DJC024000 0.02 +0.01 +100.00% 0.02 NA 0.02 8 3,087
24.500 126.2.ETFC4DJC024500 NA NA NA NA NA 0.02 NA NA
25.000 126.2.ETFC4DJC025000 0.01 -0.01 -50.00% 0.01 NA 0.01 1 2,450
25.500 126.2.ETFC4DJC025500 NA NA NA NA NA 0.02 NA NA
26.000 126.2.ETFC4DJC026000 0.02 unch unch 0.02 NA 0.02 30 2,416
26.500 126.2.ETFC4DJC026500 NA NA NA NA NA 0.01 NA NA
27.000 126.2.ETFC4DJC027000 0.01 -0.03 -75.00% 0.02 NA 0.02 3 235
27.500 126.2.ETFC4DJC027500 NA NA NA NA NA 0.02 NA NA
28.000 126.2.ETFC4DJC028000 NA NA NA NA NA 0.02 NA NA
28.500 126.2.ETFC4DJC028500 NA NA NA NA NA 0.02 NA NA
29.000 126.2.ETFC4DJC029000 0.05 +0.02 +66.67% 0.03 NA 0.03 137 137
30.000 126.2.ETFC4DJC030000 0.01 unch unch 0.01 NA 0.01 1 6
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
7.000 126.2.ETFC4PJC007000 0.03 +0.03 NA 0.01 NA 0.01 5 5
8.000 126.2.ETFC4PJC008000 NA NA NA NA NA 0.01 NA NA
9.000 126.2.ETFC4PJC009000 NA NA NA NA NA 0.01 NA NA
10.000 126.2.ETFC4PJC010000 NA NA NA NA NA 0.01 NA NA
11.000 126.2.ETFC4PJC011000 0.11 +0.11 NA 0.03 NA 0.03 5 5
12.000 126.2.ETFC4PJC012000 0.02 -0.01 -33.33% 0.01 NA 0.01 10 73
13.000 126.2.ETFC4PJC013000 0.10 -0.06 -37.50% 0.03 NA 0.03 40 147
14.000 126.2.ETFC4PJC014000 0.05 -0.02 -28.57% 0.01 NA 0.01 2,000 1,312
14.500 126.2.ETFC4PJC014500 NA NA NA NA NA 0.01 NA NA
15.000 126.2.ETFC4PJC015000 0.06 +0.01 +20.00% 0.03 NA 0.03 901 1,155
15.500 126.2.ETFC4PJC015500 NA NA NA NA NA 0.01 NA NA
16.000 126.2.ETFC4PJC016000 0.07 unch unch 0.03 NA 0.03 2 894
16.500 126.2.ETFC4PJC016500 NA NA NA NA NA 0.01 NA NA
17.000 126.2.ETFC4PJC017000 0.03 -0.02 -40.00% 0.02 NA 0.02 30 539
17.500 126.2.ETFC4PJC017500 NA NA NA NA NA 0.01 NA NA
18.000 126.2.ETFC4PJC018000 0.03 -0.12 -80.00% 0.01 NA 0.01 3 815
18.500 126.2.ETFC4PJC018500 NA NA NA NA NA 0.02 NA NA
19.000 126.2.ETFC4PJC019000 0.11 -0.07 -38.89% 0.02 NA 0.02 30 1,923
19.500 126.2.ETFC4PJC019500 0.08 -0.18 -69.23% 0.02 NA 0.02 144 176
20.000 126.2.ETFC4PJC020000 0.01 -0.04 -80.00% 0.02 NA 0.02 2 2,432
20.500 126.2.ETFC4PJC020500 0.01 -0.67 -98.53% 0.02 NA 0.02 1 67
21.000 126.2.ETFC4PJC021000 0.02 -0.40 -95.24% 0.03 NA 0.03 156 827
21.500 126.2.ETFC4PJC021500 0.45 +0.45 NA 0.06 0.380 0.52 50 50
22.000 126.2.ETFC4PJC022000 0.82 -0.38 -31.67% 0.05 0.930 1.01 556 2,256
22.500 126.2.ETFC4PJC022500 2.36 +0.35 +17.41% 0.21 1.270 1.67 1 1
23.000 126.2.ETFC4PJC023000 1.82 -0.23 -11.22% 0.06 1.890 2.02 120 1,073
23.500 126.2.ETFC4PJC023500 NA NA NA NA 2.240 2.66 NA NA
24.000 126.2.ETFC4PJC024000 2.95 +0.05 +1.72% 0.09 2.820 3.05 4 475
24.500 126.2.ETFC4PJC024500 NA NA NA NA 3.250 4 NA NA
25.000 126.2.ETFC4PJC025000 3.97 -0.86 -17.81% 0.09 3.750 4.05 10 954
25.500 126.2.ETFC4PJC025500 NA NA NA NA 4.250 4.75 NA NA
26.000 126.2.ETFC4PJC026000 3.15 -0.15 -4.55% 0.34 4.750 5.3 2 20
26.500 126.2.ETFC4PJC026500 NA NA NA NA 4.900 6.05 NA NA
27.000 126.2.ETFC4PJC027000 5.91 +1.81 +44.15% 0.64 5.350 6.6 6 10
27.500 126.2.ETFC4PJC027500 NA NA NA NA 5.900 7.15 NA NA
28.000 126.2.ETFC4PJC028000 3.30 -1.40 -29.79% 1.69 5.300 8.65 20 20
28.500 126.2.ETFC4PJC028500 NA NA NA NA 6.850 8 NA NA
29.000 126.2.ETFC4PJC029000 5.05 -0.65 -11.40% 0.59 7.400 8.55 26 36
30.000 126.2.ETFC4PJC030000 4.90 +4.90 NA 1.54 7.300 10.5 10 10
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 4:21 PM ET