74.35 Up +0.99 +1.35%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
40.000 126.2.MA4DPC040000 NA NA NA NA 32.200 36.5 NA NA
45.000 126.2.MA4DPC045000 NA NA NA NA 27.650 31.15 NA NA
50.000 126.2.MA4DPC050000 NA NA NA NA 22.150 26.6 NA NA
55.000 126.2.MA4DPC055000 NA NA NA NA 17.800 21.15 NA NA
60.000 126.2.MA4DPC060000 NA NA NA NA 12.150 16.15 NA NA
63.000 126.2.MA4DPC063000 NA NA NA NA 9.200 13.15 NA NA
64.000 126.2.MA4DPC064000 NA NA NA NA 9.500 11.25 NA NA
65.000 126.2.MA4DPC065000 NA NA NA NA 8.450 9.85 NA 17
65.500 126.2.MA4DPC065500 NA NA NA NA 8.050 9.3 NA NA
66.000 126.2.MA4DPC066000 8.55 +0.75 +9.62% 0.50 7.550 8.85 2 52
66.500 126.2.MA4DPC066500 NA NA NA NA 7.050 8.35 NA NA
67.000 126.2.MA4DPC067000 3.80 +0.94 +32.87% 0.45 6.550 7.8 15 32
67.500 126.2.MA4DPC067500 NA NA NA NA 6.050 7.3 NA NA
68.000 126.2.MA4DPC068000 5.62 +1.62 +40.50% 0.90 5.550 7.25 7 7
68.500 126.2.MA4DPC068500 NA NA NA NA 5.050 6.35 NA NA
69.000 126.2.MA4DPC069000 5.66 +0.66 +13.20% 0.90 4.550 6.25 4 22
69.500 126.2.MA4DPC069500 4.87 +4.87 NA 0.50 4.050 5.35 20 20
70.000 126.2.MA4DPC070000 4.45 +0.75 +20.27% 0.45 4.000 4.8 22 251
70.500 126.2.MA4DPC070500 NA NA NA NA 3.100 4.75 NA NA
71.000 126.2.MA4DPC071000 2.50 -0.10 -3.85% 0.45 3.000 3.8 3 296
71.500 126.2.MA4DPC071500 1.95 +1.95 NA 0.85 2.170 3.7 16 44
72.000 126.2.MA4DPC072000 2.13 +0.68 +46.90% 0.30 2.110 2.65 12 460
72.500 126.2.MA4DPC072500 1.12 -1.05 -48.39% 0.16 1.800 2.01 14 69
73.000 126.2.MA4DPC073000 1.54 +0.54 +54.00% 0.22 1.420 1.57 181 712
73.500 126.2.MA4DPC073500 1.20 +0.52 +76.47% 0.33 1.090 1.18 342 411
74.000 126.2.MA4DPC074000 0.82 +0.31 +60.78% 0.49 0.770 0.84 986 1,204
74.500 126.2.MA4DPC074500 0.64 +0.30 +88.24% 0.59 0.520 0.59 476 411
75.000 126.2.MA4DPC075000 0.35 +0.13 +59.09% 0.37 0.320 0.37 897 1,298
76.000 126.2.MA4DPC076000 0.14 +0.04 +40.00% 0.14 0.100 0.14 512 1,973
77.000 126.2.MA4DPC077000 0.06 +0.01 +20.00% 0.08 0.020 0.08 15 1,823
78.000 126.2.MA4DPC078000 0.02 unch unch 0.05 NA 0.05 5 744
79.000 126.2.MA4DPC079000 0.05 -0.01 -16.67% 0.13 NA 0.13 24 456
80.000 126.2.MA4DPC080000 0.06 unch unch 0.12 NA 0.12 1 131
81.000 126.2.MA4DPC081000 0.03 -0.02 -40.00% 0.1 NA 0.1 20 64
82.000 126.2.MA4DPC082000 0.17 -0.08 -32.00% 0.13 NA 0.13 29 25
83.000 126.2.MA4DPC083000 0.42 -0.15 -26.32% 0.06 NA 0.06 4 16
84.000 126.2.MA4DPC084000 0.08 -0.01 -11.11% 0.06 NA 0.06 7 15
85.000 126.2.MA4DPC085000 0.18 -0.32 -64.00% 0.12 NA 0.12 2 15
86.000 126.2.MA4DPC086000 0.13 -0.21 -61.76% 0.02 NA 0.02 2 4
87.000 126.2.MA4DPC087000 NA NA NA NA NA 0.06 NA NA
90.000 126.2.MA4DPC090000 NA NA NA NA NA 0.05 NA NA
95.000 126.2.MA4DPC095000 NA NA NA NA NA 0.12 NA NA
100.000 126.2.MA4DPC100000 NA NA NA NA NA 0.12 NA NA
105.000 126.2.MA4DPC105000 NA NA NA NA NA 0.13 NA NA
110.000 126.2.MA4DPC110000 NA NA NA NA NA 0.05 NA NA
APRIL 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
40.000 126.2.MA4PPC040000 0.15 +0.15 NA 0.13 NA 0.13 3 3
45.000 126.2.MA4PPC045000 NA NA NA NA NA 0.05 NA NA
50.000 126.2.MA4PPC050000 NA NA NA NA NA 0.05 NA NA
55.000 126.2.MA4PPC055000 0.05 +0.05 NA 0.01 NA 0.01 12 12
60.000 126.2.MA4PPC060000 0.05 +0.05 NA 0.02 NA 0.02 5 5
63.000 126.2.MA4PPC063000 NA NA NA NA NA 0.03 NA NA
64.000 126.2.MA4PPC064000 NA NA NA NA NA 0.03 NA NA
65.000 126.2.MA4PPC065000 0.01 -0.04 -80.00% 0.04 NA 0.04 2 27
65.500 126.2.MA4PPC065500 NA NA NA NA NA 0.05 NA NA
66.000 126.2.MA4PPC066000 0.01 -0.08 -88.89% 0.04 NA 0.04 50 112
66.500 126.2.MA4PPC066500 0.03 +0.03 NA 0.12 NA 0.12 7 7
67.000 126.2.MA4PPC067000 0.11 -0.19 -63.33% 0.12 NA 0.12 1 49
67.500 126.2.MA4PPC067500 NA NA NA NA NA 0.05 NA NA
68.000 126.2.MA4PPC068000 0.09 -0.03 -25.00% 0.12 NA 0.12 10 178
68.500 126.2.MA4PPC068500 NA NA NA NA NA 0.05 NA NA
69.000 126.2.MA4PPC069000 0.03 -0.07 -70.00% 0.12 NA 0.12 1 266
69.500 126.2.MA4PPC069500 NA NA NA NA NA 0.06 NA NA
70.000 126.2.MA4PPC070000 0.05 +0.02 +66.67% 0.1 NA 0.1 2 528
70.500 126.2.MA4PPC070500 0.16 +0.16 NA 0.07 NA 0.07 40 32
71.000 126.2.MA4PPC071000 0.04 -0.05 -55.56% 0.05 0.010 0.05 20 236
71.500 126.2.MA4PPC071500 0.08 -0.06 -42.86% 0.07 0.030 0.07 20 132
72.000 126.2.MA4PPC072000 0.05 -0.24 -82.76% 0.09 0.050 0.09 18 367
72.500 126.2.MA4PPC072500 0.11 -0.25 -69.44% 0.13 0.090 0.13 43 183
73.000 126.2.MA4PPC073000 0.16 -0.39 -70.91% 0.2 0.160 0.2 634 1,061
73.500 126.2.MA4PPC073500 0.30 -0.58 -65.91% 0.32 0.260 0.32 302 303
74.000 126.2.MA4PPC074000 0.48 -0.65 -57.52% 0.49 0.430 0.49 408 636
74.500 126.2.MA4PPC074500 0.69 -0.56 -44.80% 0.60 0.680 0.75 587 994
75.000 126.2.MA4PPC075000 1.04 -0.73 -41.24% 0.38 0.960 1.03 2,047 3,344
76.000 126.2.MA4PPC076000 1.70 -1.00 -37.04% 0.22 1.700 1.87 13 304
77.000 126.2.MA4PPC077000 2.60 -0.90 -25.71% 0.19 2.500 2.84 3 297
78.000 126.2.MA4PPC078000 3.70 -0.75 -16.85% 0.50 2.820 4.15 1 1,459
79.000 126.2.MA4PPC079000 4.65 -1.07 -18.71% 0.35 3.700 5 2 236
80.000 126.2.MA4PPC080000 5.77 -0.70 -10.82% 0.85 5.200 6.5 4 4
81.000 126.2.MA4PPC081000 7.14 +0.46 +6.89% 0.85 6.200 7.5 2 16
82.000 126.2.MA4PPC082000 NA NA NA NA 5.950 8.05 NA NA
83.000 126.2.MA4PPC083000 7.20 +7.20 NA 1.20 8.000 9.85 1 1
84.000 126.2.MA4PPC084000 NA NA NA NA 8.200 11.3 NA NA
85.000 126.2.MA4PPC085000 NA NA NA NA 8.700 12.2 NA NA
86.000 126.2.MA4PPC086000 9.35 +9.35 NA 1.75 9.300 13.4 4 4
87.000 126.2.MA4PPC087000 NA NA NA NA 12.150 14.9 NA NA
90.000 126.2.MA4PPC090000 NA NA NA NA 13.300 17.4 NA NA
95.000 126.2.MA4PPC095000 NA NA NA NA 18.750 22.35 NA NA
100.000 126.2.MA4PPC100000 NA NA NA NA 23.550 27.9 NA NA
105.000 126.2.MA4PPC105000 NA NA NA NA 28.400 32.85 NA NA
110.000 126.2.MA4PPC110000 NA NA NA NA 33.600 37.8 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 11:09 PM ET