204.29 Up +0.46 +0.23%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
MAY 17, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
150.000 126.2.ICE4EHC150000 NA NA NA NA 52.500 56.8 NA NA
155.000 126.2.ICE4EHC155000 NA NA NA NA 47.500 51.8 NA NA
160.000 126.2.ICE4EHC160000 37.70 +2.32 +6.56% 2.01 43.700 46.3 2 2
165.000 126.2.ICE4EHC165000 31.50 +0.98 +3.21% 2.01 38.600 41.3 2 2
170.000 126.2.ICE4EHC170000 NA NA NA NA 33.700 36.5 NA NA
175.000 126.2.ICE4EHC175000 26.70 +26.70 NA 2.11 28.900 31.4 1 1
180.000 126.2.ICE4EHC180000 21.80 +7.00 +47.30% 2.21 24.000 26.5 1 4
185.000 126.2.ICE4EHC185000 9.90 +1.10 +12.50% 2.31 19.400 21.6 2 6
190.000 126.2.ICE4EHC190000 8.90 +1.00 +12.66% 2.31 14.700 16.6 442 236
195.000 126.2.ICE4EHC195000 10.80 +2.60 +31.71% 3.01 10.800 12.3 23 91
200.000 126.2.ICE4EHC200000 8.25 +0.65 +8.55% 3.11 7.100 7.4 20 234
210.000 126.2.ICE4EHC210000 2.30 -0.20 -8.00% 2.5 2.300 2.5 35 224
220.000 126.2.ICE4EHC220000 0.50 unch unch 0.7 0.500 0.7 3 228
230.000 126.2.ICE4EHC230000 0.10 +0.03 +42.86% 0.2 NA 0.2 50 65
240.000 126.2.ICE4EHC240000 NA NA NA NA NA 0.25 NA NA
250.000 126.2.ICE4EHC250000 0.15 +0.15 NA 0.15 NA 0.15 4 4
260.000 126.2.ICE4EHC260000 NA NA NA NA NA 0.1 NA NA
270.000 126.2.ICE4EHC270000 NA NA NA NA NA 0.1 NA NA
280.000 126.2.ICE4EHC280000 NA NA NA NA NA 0.1 NA NA
290.000 126.2.ICE4EHC290000 NA NA NA NA NA 0.1 NA NA
300.000 126.2.ICE4EHC300000 NA NA NA NA NA 0.1 NA NA
MAY 17, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
150.000 126.2.ICE4QHC150000 0.25 +0.25 NA 0.15 NA 0.15 5 5
155.000 126.2.ICE4QHC155000 NA NA NA NA NA 0.2 NA NA
160.000 126.2.ICE4QHC160000 NA NA NA NA NA 0.25 NA NA
165.000 126.2.ICE4QHC165000 0.55 +0.55 NA 0.25 NA 0.25 3 3
170.000 126.2.ICE4QHC170000 0.95 +0.20 +26.67% 0.25 NA 0.25 40 51
175.000 126.2.ICE4QHC175000 0.45 -0.10 -18.18% 0.2 0.100 0.2 2 51
180.000 126.2.ICE4QHC180000 0.25 -0.10 -28.57% 0.3 0.150 0.3 1 142
185.000 126.2.ICE4QHC185000 0.40 -0.05 -11.11% 0.5 0.350 0.5 24 279
190.000 126.2.ICE4QHC190000 0.85 -0.15 -15.00% 0.9 0.750 0.9 5 156
195.000 126.2.ICE4QHC195000 1.30 -0.40 -23.53% 1.65 1.500 1.65 49 161
200.000 126.2.ICE4QHC200000 2.50 -0.40 -13.79% 3.1 2.850 3.1 12 107
210.000 126.2.ICE4QHC210000 12.90 -5.30 -29.12% 2.49 8.000 8.2 17 50
220.000 126.2.ICE4QHC220000 NA NA NA NA 14.700 16.5 NA NA
230.000 126.2.ICE4QHC230000 NA NA NA NA 23.700 26.5 NA NA
240.000 126.2.ICE4QHC240000 NA NA NA NA 33.200 36.6 NA NA
250.000 126.2.ICE4QHC250000 NA NA NA NA 43.400 46.7 NA NA
260.000 126.2.ICE4QHC260000 NA NA NA NA 53.300 56.8 NA NA
270.000 126.2.ICE4QHC270000 66.40 +66.40 NA 0.79 63.600 66.5 20 4
280.000 126.2.ICE4QHC280000 76.40 +76.40 NA 0.79 73.600 76.5 21 5
290.000 126.2.ICE4QHC290000 NA NA NA NA 83.500 86.8 NA NA
300.000 126.2.ICE4QHC300000 NA NA NA NA 93.500 96.8 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 7:34 AM ET