196.98 Down -0.54 -0.27%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
145.000 126.2.ICE4HGC145000 NA NA NA NA 49.600 53.7 NA NA
150.000 126.2.ICE4HGC150000 NA NA NA NA 44.900 48.8 NA NA
155.000 126.2.ICE4HGC155000 NA NA NA NA 39.900 43.8 NA NA
160.000 126.2.ICE4HGC160000 NA NA NA NA 35.400 38.3 NA NA
165.000 126.2.ICE4HGC165000 30.20 +6.00 +24.79% 1.22 30.500 33.2 2 2
170.000 126.2.ICE4HGC170000 26.50 +9.70 +57.74% 1.22 25.500 28.2 2 1
175.000 126.2.ICE4HGC175000 NA NA NA NA 20.600 23.5 NA NA
180.000 126.2.ICE4HGC180000 NA NA NA NA 16.000 18 NA NA
185.000 126.2.ICE4HGC185000 14.00 +1.00 +7.69% 1.62 11.700 13.6 3 105
190.000 126.2.ICE4HGC190000 10.35 +1.65 +18.97% 3.72 8.100 10.7 2 206
195.000 126.2.ICE4HGC195000 6.00 -1.00 -14.29% 3.72 5.200 5.7 11 860
200.000 126.2.ICE4HGC200000 3.50 -0.80 -18.60% 3.5 2.900 3.5 16 619
210.000 126.2.ICE4HGC210000 0.98 -0.12 -10.91% 1 0.650 1 3 115
220.000 126.2.ICE4HGC220000 0.23 -0.11 -32.35% 0.3 0.100 0.3 1 88
230.000 126.2.ICE4HGC230000 NA NA NA NA NA 0.25 NA NA
240.000 126.2.ICE4HGC240000 NA NA NA NA NA 0.2 NA NA
250.000 126.2.ICE4HGC250000 0.10 +0.10 NA 0.1 NA 0.1 2 2
260.000 126.2.ICE4HGC260000 NA NA NA NA NA 0.1 NA NA
270.000 126.2.ICE4HGC270000 NA NA NA NA NA 0.1 NA NA
280.000 126.2.ICE4HGC280000 NA NA NA NA NA 0.1 NA NA
290.000 126.2.ICE4HGC290000 NA NA NA NA NA 0.1 NA NA
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
145.000 126.2.ICE4TGC145000 0.08 -0.08 -50.00% 0.1 NA 0.1 3 3
150.000 126.2.ICE4TGC150000 0.13 -0.09 -40.91% 0.1 NA 0.1 1 3
155.000 126.2.ICE4TGC155000 NA NA NA NA NA 0.2 NA NA
160.000 126.2.ICE4TGC160000 0.25 -0.35 -58.33% 0.25 NA 0.25 3 6
165.000 126.2.ICE4TGC165000 NA NA NA NA NA 0.25 NA NA
170.000 126.2.ICE4TGC170000 0.31 -0.34 -52.31% 0.3 0.050 0.3 21 36
175.000 126.2.ICE4TGC175000 0.30 -0.05 -14.29% 0.35 0.250 0.35 2 171
180.000 126.2.ICE4TGC180000 0.55 -0.10 -15.38% 0.7 0.450 0.7 15 371
185.000 126.2.ICE4TGC185000 1.05 -0.05 -4.55% 1.3 1.000 1.3 11 195
190.000 126.2.ICE4TGC190000 2.00 -0.50 -20.00% 2.55 1.900 2.55 56 401
195.000 126.2.ICE4TGC195000 3.70 +0.50 +15.63% 4.5 3.600 4.5 9 66
200.000 126.2.ICE4TGC200000 6.00 +0.60 +11.11% 3.98 6.400 7 8 42
210.000 126.2.ICE4TGC210000 13.20 +0.40 +3.13% 2.28 13.000 15.3 1 24
220.000 126.2.ICE4TGC220000 NA NA NA NA 22.200 24.9 NA NA
230.000 126.2.ICE4TGC230000 NA NA NA NA 31.300 35.2 NA NA
240.000 126.2.ICE4TGC240000 NA NA NA NA 41.300 45.5 NA NA
250.000 126.2.ICE4TGC250000 NA NA NA NA 51.300 55.5 NA NA
260.000 126.2.ICE4TGC260000 NA NA NA NA 61.300 65.5 NA NA
270.000 126.2.ICE4TGC270000 NA NA NA NA 71.200 75.5 NA NA
280.000 126.2.ICE4TGC280000 NA NA NA NA 81.500 85.6 NA NA
290.000 126.2.ICE4TGC290000 NA NA NA NA 91.300 95.5 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 1:01 PM ET