203.80 Down -0.25 -0.12%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
105.000 126.2.ICE4IKC105000 NA NA NA NA 97.000 100.2 NA NA
110.000 126.2.ICE4IKC110000 NA NA NA NA 92.000 95.2 NA NA
115.000 126.2.ICE4IKC115000 NA NA NA NA 87.100 90.6 NA NA
120.000 126.2.ICE4IKC120000 NA NA NA NA 82.100 85.6 NA NA
125.000 126.2.ICE4IKC125000 NA NA NA NA 77.100 80.2 NA NA
130.000 126.2.ICE4IKC130000 NA NA NA NA 72.000 75.6 NA NA
135.000 126.2.ICE4IKC135000 NA NA NA NA 67.000 70.8 NA NA
140.000 126.2.ICE4IKC140000 NA NA NA NA 62.200 65.6 NA NA
145.000 126.2.ICE4IKC145000 NA NA NA NA 57.100 60.2 NA NA
150.000 126.2.ICE4IKC150000 39.99 +4.99 +14.26% 1.20 52.100 55 11 11
155.000 126.2.ICE4IKC155000 35.13 +35.13 NA 1.20 47.100 50 10 5
160.000 126.2.ICE4IKC160000 29.89 +2.99 +11.12% 1.30 42.100 45.1 14 7
165.000 126.2.ICE4IKC165000 29.20 +4.06 +16.15% 0.90 37.100 39.7 2 1
170.000 126.2.ICE4IKC170000 19.96 +1.26 +6.74% 1.40 32.100 35.2 6 3
175.000 126.2.ICE4IKC175000 14.92 +2.32 +18.41% 1.40 27.100 30.2 14 7
180.000 126.2.ICE4IKC180000 19.80 +2.90 +17.16% 0.90 22.100 24.7 1 16
185.000 126.2.ICE4IKC185000 12.55 -0.05 -0.40% 0.90 17.100 19.7 1 72
190.000 126.2.ICE4IKC190000 14.20 +0.50 +3.65% 0.90 13.800 14.7 54 643
195.000 126.2.ICE4IKC195000 9.40 -0.65 -6.47% 0.90 8.700 9.7 41 2,311
200.000 126.2.ICE4IKC200000 4.20 -0.08 -1.87% 0.30 3.800 4.1 32 1,734
210.000 126.2.ICE4IKC210000 0.20 +0.15 +300.00% 0.1 NA 0.1 3 661
220.000 126.2.ICE4IKC220000 0.20 +0.15 +300.00% 0.1 NA 0.1 1 279
230.000 126.2.ICE4IKC230000 0.05 unch unch 0.1 NA 0.1 1 691
240.000 126.2.ICE4IKC240000 NA NA NA NA NA 0.1 NA 142
250.000 126.2.ICE4IKC250000 0.09 +0.04 +80.00% 0.05 NA 0.05 15 83
260.000 126.2.ICE4IKC260000 NA NA NA NA NA 0.1 NA 41
270.000 126.2.ICE4IKC270000 NA NA NA NA NA 0.1 NA 53
280.000 126.2.ICE4IKC280000 NA NA NA NA NA 0.1 NA 17
290.000 126.2.ICE4IKC290000 NA NA NA NA NA 0.05 NA 6
300.000 126.2.ICE4IKC300000 NA NA NA NA NA 0.1 NA 21
310.000 126.2.ICE4IKC310000 NA NA NA NA NA 0.1 NA 10
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
105.000 126.2.ICE4UKC105000 0.06 +0.01 +20.00% 0.05 NA 0.05 1 138
110.000 126.2.ICE4UKC110000 NA NA NA NA NA 0.1 NA 30
115.000 126.2.ICE4UKC115000 NA NA NA NA NA 0.1 NA 5
120.000 126.2.ICE4UKC120000 NA NA NA NA NA 0.1 NA 10
125.000 126.2.ICE4UKC125000 NA NA NA NA NA 0.1 NA 10
130.000 126.2.ICE4UKC130000 NA NA NA NA NA 0.1 NA 10
135.000 126.2.ICE4UKC135000 NA NA NA NA NA 0.1 NA 10
140.000 126.2.ICE4UKC140000 0.05 +0.05 NA 0.1 NA 0.1 4 14
145.000 126.2.ICE4UKC145000 0.20 +0.20 NA 0.1 NA 0.1 1 21
150.000 126.2.ICE4UKC150000 0.15 +0.15 NA 0.1 NA 0.1 2 46
155.000 126.2.ICE4UKC155000 0.15 +0.15 NA 0.1 NA 0.1 2 56
160.000 126.2.ICE4UKC160000 0.05 -0.05 -50.00% 0.1 NA 0.1 4 359
165.000 126.2.ICE4UKC165000 0.05 unch unch 0.1 NA 0.1 1 176
170.000 126.2.ICE4UKC170000 0.05 unch unch 0.1 NA 0.1 8 158
175.000 126.2.ICE4UKC175000 0.15 +0.06 +66.67% 0.1 NA 0.1 6 730
180.000 126.2.ICE4UKC180000 0.09 -0.01 -10.00% 0.1 NA 0.1 15 695
185.000 126.2.ICE4UKC185000 0.05 unch unch 0.1 NA 0.1 5 327
190.000 126.2.ICE4UKC190000 0.23 -0.22 -48.89% 0.1 NA 0.1 25 625
195.000 126.2.ICE4UKC195000 0.10 -0.15 -60.00% 0.1 NA 0.1 4 406
200.000 126.2.ICE4UKC200000 0.20 -1.30 -86.67% 0.1 NA 0.1 28 154
210.000 126.2.ICE4UKC210000 7.11 -15.09 -67.97% 1.60 5.200 7.8 10 54
220.000 126.2.ICE4UKC220000 29.00 +29.00 NA 1.70 15.300 17.9 40 10
230.000 126.2.ICE4UKC230000 NA NA NA NA 25.200 27.9 NA 5
240.000 126.2.ICE4UKC240000 NA NA NA NA 34.800 37.9 NA NA
250.000 126.2.ICE4UKC250000 NA NA NA NA 44.800 47.9 NA NA
260.000 126.2.ICE4UKC260000 NA NA NA NA 54.800 57.9 NA NA
270.000 126.2.ICE4UKC270000 NA NA NA NA 64.800 67.9 NA NA
280.000 126.2.ICE4UKC280000 NA NA NA NA 74.800 77.9 NA 10
290.000 126.2.ICE4UKC290000 NA NA NA NA 84.800 87.9 NA NA
300.000 126.2.ICE4UKC300000 NA NA NA NA 94.800 97.9 NA 10
310.000 126.2.ICE4UKC310000 NA NA NA NA 104.800 107.9 NA 2
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 12:01 AM ET