75.75 Down -1.82 -2.35%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 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.MA4H1C040000 NA NA NA NA 34.150 37.5 NA NA
45.000 126.2.MA4H1C045000 NA NA NA NA 29.550 31.4 NA NA
50.000 126.2.MA4H1C050000 NA NA NA NA 24.900 26.7 NA NA
55.000 126.2.MA4H1C055000 NA NA NA NA 20.200 21.4 NA NA
60.000 126.2.MA4H1C060000 NA NA NA NA 15.200 16.5 NA NA
65.000 126.2.MA4H1C065000 NA NA NA NA 10.100 11.6 NA NA
66.000 126.2.MA4H1C066000 NA NA NA NA 9.200 10.3 NA NA
67.000 126.2.MA4H1C067000 NA NA NA NA 8.250 9.35 NA NA
68.000 126.2.MA4H1C068000 9.40 +2.30 +32.39% 0.45 7.250 8.2 3 3
68.500 126.2.MA4H1C068500 NA NA NA NA 6.750 7.7 NA NA
69.000 126.2.MA4H1C069000 NA NA NA NA 6.250 7.2 NA NA
69.500 126.2.MA4H1C069500 NA NA NA NA 5.800 6.75 NA NA
70.000 126.2.MA4H1C070000 7.20 +1.50 +26.32% 0.50 5.300 6.25 5 5
70.500 126.2.MA4H1C070500 NA NA NA NA 5.050 5.75 NA NA
71.000 126.2.MA4H1C071000 7.55 +2.90 +62.37% 0.55 4.400 5.3 2 4
71.500 126.2.MA4H1C071500 4.65 -0.32 -6.44% 0.55 3.950 4.8 8 8
72.000 126.2.MA4H1C072000 4.10 -0.45 -9.89% 0.65 3.500 4.4 2 47
72.500 126.2.MA4H1C072500 3.35 unch unch 0.65 3.450 3.9 25 29
73.000 126.2.MA4H1C073000 4.55 +0.55 +13.75% 0.65 3.100 3.4 5 18
73.500 126.2.MA4H1C073500 2.70 -1.65 -37.93% 0.57 2.660 2.82 10 116
74.000 126.2.MA4H1C074000 2.20 -1.45 -39.73% 0.84 2.330 2.59 1 68
74.500 126.2.MA4H1C074500 4.46 +3.31 +287.83% 0.82 1.990 2.07 10 125
75.000 126.2.MA4H1C075000 1.67 -1.53 -47.81% 1.00 1.660 1.75 103 192
76.000 126.2.MA4H1C076000 1.14 -0.91 -44.39% 1.15 1.120 1.15 454 316
77.000 126.2.MA4H1C077000 0.73 -0.93 -56.02% 0.75 0.720 0.75 427 1,237
78.000 126.2.MA4H1C078000 0.43 -0.82 -65.60% 0.45 0.420 0.45 1,187 967
79.000 126.2.MA4H1C079000 0.24 -0.52 -68.42% 0.25 0.230 0.25 139 559
80.000 126.2.MA4H1C080000 0.14 -0.41 -74.55% 0.15 0.120 0.15 584 1,729
81.000 126.2.MA4H1C081000 0.09 -0.24 -72.73% 0.09 0.050 0.09 217 600
82.000 126.2.MA4H1C082000 0.04 -0.17 -80.95% 0.06 0.020 0.06 2 234
83.000 126.2.MA4H1C083000 0.12 +0.01 +9.09% 0.05 0.010 0.05 5 44
84.000 126.2.MA4H1C084000 0.15 +0.06 +66.67% 0.06 NA 0.06 4 115
85.000 126.2.MA4H1C085000 0.07 +0.02 +40.00% 0.11 NA 0.11 15 110
86.000 126.2.MA4H1C086000 NA NA NA NA NA 0.1 NA NA
87.000 126.2.MA4H1C087000 NA NA NA NA NA 0.09 NA NA
88.000 126.2.MA4H1C088000 NA NA NA NA NA 0.09 NA NA
89.000 126.2.MA4H1C089000 NA NA NA NA NA 0.09 NA NA
90.000 126.2.MA4H1C090000 NA NA NA NA NA 0.08 NA NA
91.000 126.2.MA4H1C091000 NA NA NA NA NA 0.08 NA NA
92.000 126.2.MA4H1C092000 NA NA NA NA NA 0.08 NA NA
93.000 126.2.MA4H1C093000 NA NA NA NA NA 0.08 NA NA
94.000 126.2.MA4H1C094000 NA NA NA NA NA 0.08 NA NA
95.000 126.2.MA4H1C095000 NA NA NA NA NA 0.08 NA NA
100.000 126.2.MA4H1C100000 NA NA NA NA NA 0.08 NA NA
105.000 126.2.MA4H1C105000 NA NA NA NA NA 0.08 NA NA
110.000 126.2.MA4H1C110000 NA NA NA NA NA 0.08 NA NA
115.000 126.2.MA4H1C115000 NA NA NA NA NA 0.08 NA NA
120.000 126.2.MA4H1C120000 NA NA NA NA NA NA NA
AUGUST 1, 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.MA4T1C040000 NA NA NA NA NA 0.08 NA NA
45.000 126.2.MA4T1C045000 NA NA NA NA NA 0.08 NA NA
50.000 126.2.MA4T1C050000 NA NA NA NA NA 0.08 NA NA
55.000 126.2.MA4T1C055000 NA NA NA NA NA 0.09 NA NA
60.000 126.2.MA4T1C060000 0.03 +0.03 NA 0.06 0.010 0.06 8 NA
65.000 126.2.MA4T1C065000 0.08 +0.03 +60.00% 0.08 0.010 0.08 5 19
66.000 126.2.MA4T1C066000 0.04 -0.18 -81.82% 0.08 0.010 0.08 7 1
67.000 126.2.MA4T1C067000 0.14 -0.10 -41.67% 0.11 0.030 0.11 15 29
68.000 126.2.MA4T1C068000 0.12 -0.21 -63.64% 0.15 0.030 0.15 1 27
68.500 126.2.MA4T1C068500 0.20 +0.02 +11.11% 0.16 0.050 0.16 5 42
69.000 126.2.MA4T1C069000 0.06 -0.48 -88.89% 0.18 0.040 0.18 6 147
69.500 126.2.MA4T1C069500 0.53 -0.07 -11.67% 0.2 0.020 0.2 22 62
70.000 126.2.MA4T1C070000 0.10 +0.02 +25.00% 0.15 0.070 0.15 24 110
70.500 126.2.MA4T1C070500 0.13 +0.01 +8.33% 0.18 0.100 0.18 11 223
71.000 126.2.MA4T1C071000 0.21 +0.05 +31.25% 0.21 0.140 0.21 18 218
71.500 126.2.MA4T1C071500 0.22 -0.01 -4.35% 0.22 0.180 0.22 10 111
72.000 126.2.MA4T1C072000 0.23 +0.03 +15.00% 0.27 0.220 0.27 55 374
72.500 126.2.MA4T1C072500 0.40 +0.10 +33.33% 0.33 0.280 0.33 1 234
73.000 126.2.MA4T1C073000 0.40 +0.18 +81.82% 0.4 0.360 0.4 12 214
73.500 126.2.MA4T1C073500 0.50 +0.18 +56.25% 0.51 0.460 0.51 101 75
74.000 126.2.MA4T1C074000 0.61 +0.25 +69.44% 0.62 0.570 0.62 221 134
74.500 126.2.MA4T1C074500 0.74 +0.34 +85.00% 0.76 0.710 0.76 14 31
75.000 126.2.MA4T1C075000 0.89 +0.35 +64.81% 0.95 0.900 0.95 50 405
76.000 126.2.MA4T1C076000 1.37 +0.59 +75.64% 1.12 1.330 1.37 21 150
77.000 126.2.MA4T1C077000 1.98 +0.74 +59.68% 0.79 1.890 2.04 199 444
78.000 126.2.MA4T1C078000 2.72 +1.27 +87.59% 0.54 2.600 2.79 45 107
79.000 126.2.MA4T1C079000 1.93 -1.52 -44.06% 0.40 3.250 3.65 29 58
80.000 126.2.MA4T1C080000 2.18 -2.07 -48.71% 0.25 4.100 4.5 10 42
81.000 126.2.MA4T1C081000 5.65 -0.10 -1.74% 0.65 4.950 5.9 20 21
82.000 126.2.MA4T1C082000 NA NA NA NA 5.900 6.85 NA 26
83.000 126.2.MA4T1C083000 5.00 +5.00 NA 0.60 6.900 7.85 2 2
84.000 126.2.MA4T1C084000 NA NA NA NA 7.900 8.85 NA NA
85.000 126.2.MA4T1C085000 NA NA NA NA 8.850 9.85 NA NA
86.000 126.2.MA4T1C086000 NA NA NA NA 9.650 10.95 NA NA
87.000 126.2.MA4T1C087000 NA NA NA NA 10.450 12.05 NA NA
88.000 126.2.MA4T1C088000 NA NA NA NA 10.500 13.7 NA NA
89.000 126.2.MA4T1C089000 NA NA NA NA 11.500 14.25 NA NA
90.000 126.2.MA4T1C090000 NA NA NA NA 12.500 15.4 NA NA
91.000 126.2.MA4T1C091000 NA NA NA NA 13.500 16.85 NA NA
92.000 126.2.MA4T1C092000 NA NA NA NA 14.450 17.25 NA NA
93.000 126.2.MA4T1C093000 NA NA NA NA 15.500 18.25 NA NA
94.000 126.2.MA4T1C094000 NA NA NA NA 16.500 19.8 NA NA
95.000 126.2.MA4T1C095000 NA NA NA NA 17.500 20.8 NA NA
100.000 126.2.MA4T1C100000 NA NA NA NA 22.500 26.05 NA NA
105.000 126.2.MA4T1C105000 NA NA NA NA 27.500 31 NA NA
110.000 126.2.MA4T1C110000 NA NA NA NA 32.350 36 NA NA
115.000 126.2.MA4T1C115000 NA NA NA NA 37.350 41.2 NA NA
120.000 126.2.MA4T1C120000 NA NA NA NA NA 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 4:23 AM ET