41.45 Up +0.28 +0.68%
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
21.000 126.2.GME4DJC021000 NA NA NA NA 19.650 21 NA NA
23.000 126.2.GME4DJC023000 NA NA NA NA 17.600 19 NA NA
24.000 126.2.GME4DJC024000 14.45 +2.95 +25.65% 0.50 16.450 17.95 3 3
25.000 126.2.GME4DJC025000 11.75 -13.00 -52.53% 0.50 15.650 16.95 10 10
26.000 126.2.GME4DJC026000 19.50 +19.50 NA 0.50 14.700 15.95 10 10
27.000 126.2.GME4DJC027000 10.55 +0.65 +6.57% 0.50 13.650 14.95 7 13
28.000 126.2.GME4DJC028000 10.00 +10.00 NA 0.50 12.700 13.95 14 14
29.000 126.2.GME4DJC029000 9.20 +0.05 +0.55% 0.50 11.650 12.95 3 4
30.000 126.2.GME4DJC030000 14.40 +2.40 +20.00% 0.50 10.950 11.95 1 19
31.000 126.2.GME4DJC031000 7.70 +2.20 +40.00% 0.25 9.700 10.7 2 60
32.000 126.2.GME4DJC032000 7.20 +0.39 +5.73% 0.50 8.950 9.95 3 32
33.000 126.2.GME4DJC033000 3.40 -2.10 -38.18% 0.50 7.950 8.95 4 322
34.000 126.2.GME4DJC034000 6.70 -3.30 -33.00% 0.50 6.950 7.95 3 519
34.500 126.2.GME4DJC034500 NA NA NA NA 6.200 7.45 NA NA
35.000 126.2.GME4DJC035000 6.20 -0.85 -12.06% 0.35 5.950 6.8 1 503
35.500 126.2.GME4DJC035500 NA NA NA NA 5.200 6.45 NA NA
36.000 126.2.GME4DJC036000 5.22 +0.61 +13.23% 0.35 4.950 5.8 1 1,348
36.500 126.2.GME4DJC036500 NA NA NA NA 4.200 5.45 NA NA
37.000 126.2.GME4DJC037000 4.50 +0.42 +10.29% 0.20 4.300 4.65 17 2,742
37.500 126.2.GME4DJC037500 NA NA NA NA 3.800 4.25 NA NA
38.000 126.2.GME4DJC038000 3.01 -0.19 -5.94% 0.35 3.200 3.8 18 3,263
38.500 126.2.GME4DJC038500 NA NA NA NA 2.780 3.3 NA NA
39.000 126.2.GME4DJC039000 2.65 +0.45 +20.45% 0.21 2.340 2.66 22 1,616
39.500 126.2.GME4DJC039500 NA NA NA NA 1.870 2.19 NA NA
40.000 126.2.GME4DJC040000 1.58 +0.29 +22.48% 0.25 1.450 1.7 77 2,673
40.500 126.2.GME4DJC040500 0.89 -0.01 -1.11% 0.24 1.090 1.19 3 39
41.000 126.2.GME4DJC041000 0.75 +0.09 +13.64% 0.34 0.750 0.79 45 2,229
41.500 126.2.GME4DJC041500 0.49 unch unch 0.5 0.470 0.5 34 107
42.000 126.2.GME4DJC042000 0.30 unch unch 0.28 0.260 0.28 379 9,405
42.500 126.2.GME4DJC042500 0.12 -0.05 -29.41% 0.16 0.140 0.16 102 439
43.000 126.2.GME4DJC043000 0.14 +0.01 +7.69% 0.11 0.070 0.11 78 1,523
43.500 126.2.GME4DJC043500 0.08 +0.08 NA 0.09 0.040 0.09 50 50
44.000 126.2.GME4DJC044000 0.05 -0.05 -50.00% 0.06 0.020 0.06 60 6,386
44.500 126.2.GME4DJC044500 0.07 +0.07 NA 0.05 NA 0.05 26 26
45.000 126.2.GME4DJC045000 0.03 -0.03 -50.00% 0.04 NA 0.04 1 1,382
45.500 126.2.GME4DJC045500 0.12 +0.12 NA 0.05 NA 0.05 7 7
46.000 126.2.GME4DJC046000 0.05 +0.02 +66.67% 0.02 NA 0.02 30 571
46.500 126.2.GME4DJC046500 NA NA NA NA NA 0.05 NA NA
47.000 126.2.GME4DJC047000 0.02 -0.04 -66.67% 0.04 NA 0.04 1 326
47.500 126.2.GME4DJC047500 NA NA NA NA NA 0.04 NA NA
48.000 126.2.GME4DJC048000 0.02 -0.02 -50.00% 0.02 NA 0.02 1 963
48.500 126.2.GME4DJC048500 NA NA NA NA NA 0.03 NA NA
49.000 126.2.GME4DJC049000 0.01 -0.04 -80.00% 0.03 NA 0.03 4 304
49.500 126.2.GME4DJC049500 NA NA NA NA NA 0.03 NA NA
50.000 126.2.GME4DJC050000 0.01 -0.01 -50.00% 0.01 NA 0.01 61 1,846
50.500 126.2.GME4DJC050500 NA NA NA NA NA 0.03 NA NA
51.000 126.2.GME4DJC051000 NA NA NA NA NA 0.03 NA NA
52.000 126.2.GME4DJC052000 NA NA NA NA NA 0.03 NA NA
53.000 126.2.GME4DJC053000 NA NA NA NA NA 0.03 NA NA
55.000 126.2.GME4DJC055000 0.01 unch unch 0.03 NA 0.03 1 4,697
60.000 126.2.GME4DJC060000 0.03 +0.02 +200.00% 0.01 NA 0.01 4 2,760
65.000 126.2.GME4DJC065000 0.01 -0.02 -66.67% 0.03 NA 0.03 1 10,351
70.000 126.2.GME4DJC070000 0.01 unch unch 0.01 NA 0.01 25 180
75.000 126.2.GME4DJC075000 0.02 unch unch 0.02 NA 0.02 1 106
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
21.000 126.2.GME4PJC021000 0.12 +0.12 NA 0.03 NA 0.03 11 11
23.000 126.2.GME4PJC023000 0.24 +0.24 NA 0.03 NA 0.03 1 1
24.000 126.2.GME4PJC024000 0.06 +0.01 +20.00% 0.03 NA 0.03 16 84
25.000 126.2.GME4PJC025000 0.04 -0.03 -42.86% 0.03 NA 0.03 1 796
26.000 126.2.GME4PJC026000 0.01 -0.01 -50.00% 0.02 NA 0.02 27 159
27.000 126.2.GME4PJC027000 0.15 -0.02 -11.76% 0.03 NA 0.03 3 142
28.000 126.2.GME4PJC028000 0.01 unch unch 0.02 NA 0.02 4 255
29.000 126.2.GME4PJC029000 0.02 +0.01 +100.00% 0.01 NA 0.01 5 224
30.000 126.2.GME4PJC030000 0.01 unch unch 0.02 NA 0.02 2 1,170
31.000 126.2.GME4PJC031000 0.02 -0.02 -50.00% 0.03 NA 0.03 6 1,460
32.000 126.2.GME4PJC032000 0.01 -0.03 -75.00% 0.03 0.010 0.03 126 989
33.000 126.2.GME4PJC033000 0.04 +0.02 +100.00% 0.02 0.010 0.02 5 10,862
34.000 126.2.GME4PJC034000 0.03 -0.02 -40.00% 0.04 NA 0.04 8 1,318
34.500 126.2.GME4PJC034500 NA NA NA NA NA 0.04 NA NA
35.000 126.2.GME4PJC035000 0.03 -0.04 -57.14% 0.03 NA 0.03 2 2,850
35.500 126.2.GME4PJC035500 NA NA NA NA NA 0.04 NA NA
36.000 126.2.GME4PJC036000 0.03 -0.04 -57.14% 0.03 NA 0.03 2 3,332
36.500 126.2.GME4PJC036500 NA NA NA NA NA 0.04 NA NA
37.000 126.2.GME4PJC037000 0.04 -0.01 -20.00% 0.05 NA 0.05 2 1,995
37.500 126.2.GME4PJC037500 0.06 +0.06 NA 0.08 NA 0.08 10 10
38.000 126.2.GME4PJC038000 0.04 -0.14 -77.78% 0.05 0.030 0.05 15 2,352
38.500 126.2.GME4PJC038500 0.24 +0.10 +71.43% 0.08 0.020 0.08 61 65
39.000 126.2.GME4PJC039000 0.08 -0.05 -38.46% 0.07 0.030 0.07 5 489
39.500 126.2.GME4PJC039500 0.15 -0.44 -74.58% 0.08 0.050 0.08 30 38
40.000 126.2.GME4PJC040000 0.12 -0.19 -61.29% 0.15 0.090 0.15 40 3,254
40.500 126.2.GME4PJC040500 0.16 -0.31 -65.96% 0.23 0.180 0.23 40 55
41.000 126.2.GME4PJC041000 0.27 -0.42 -60.87% 0.36 0.300 0.36 134 362
41.500 126.2.GME4PJC041500 0.41 -0.59 -59.00% 0.52 0.510 0.57 52 98
42.000 126.2.GME4PJC042000 0.65 -0.58 -47.15% 0.28 0.780 0.83 304 1,612
42.500 126.2.GME4PJC042500 1.30 +1.30 NA 0.22 1.090 1.27 11 11
43.000 126.2.GME4PJC043000 1.41 -0.61 -30.20% 0.21 1.540 1.76 11 675
43.500 126.2.GME4PJC043500 NA NA NA NA 2.010 2.26 NA NA
44.000 126.2.GME4PJC044000 2.50 -0.93 -27.11% 0.17 2.540 2.72 3 499
44.500 126.2.GME4PJC044500 NA NA NA NA 2.640 3.45 NA NA
45.000 126.2.GME4PJC045000 4.15 +0.49 +13.39% 0.15 3.500 3.7 70 990
45.500 126.2.GME4PJC045500 NA NA NA NA 3.600 4.85 NA NA
46.000 126.2.GME4PJC046000 4.74 +2.27 +91.90% 0.30 4.100 4.85 3 688
46.500 126.2.GME4PJC046500 NA NA NA NA 4.600 5.85 NA NA
47.000 126.2.GME4PJC047000 3.75 -0.10 -2.60% 0.50 5.100 6.05 74 681
47.500 126.2.GME4PJC047500 NA NA NA NA 5.600 6.85 NA NA
48.000 126.2.GME4PJC048000 7.18 +2.58 +56.09% 0.50 6.050 7.05 1 708
48.500 126.2.GME4PJC048500 NA NA NA NA 6.600 7.8 NA NA
49.000 126.2.GME4PJC049000 8.05 +2.29 +39.76% 0.50 7.100 8.05 2 911
49.500 126.2.GME4PJC049500 NA NA NA NA 7.600 8.8 NA NA
50.000 126.2.GME4PJC050000 8.02 +1.03 +14.74% 0.50 8.100 9.05 2 583
50.500 126.2.GME4PJC050500 NA NA NA NA 8.600 9.8 NA NA
51.000 126.2.GME4PJC051000 NA NA NA NA 9.100 10.3 NA NA
52.000 126.2.GME4PJC052000 NA NA NA NA 10.100 11.3 NA NA
53.000 126.2.GME4PJC053000 NA NA NA NA 11.050 12.3 NA NA
55.000 126.2.GME4PJC055000 9.85 -2.79 -22.07% 0.50 13.100 14.05 50 707
60.000 126.2.GME4PJC060000 16.40 -1.24 -7.03% 0.20 18.100 18.75 1 282
65.000 126.2.GME4PJC065000 16.52 +0.25 +1.54% 0.60 23.100 24.15 2 35
70.000 126.2.GME4PJC070000 25.24 +4.14 +19.62% 0.85 28.000 29.4 1 6
75.000 126.2.GME4PJC075000 26.85 +0.40 +1.51% 0.85 33.050 34.4 66 66
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 7:04 AM ET