18.68Down-0.19-1.01%Today's Close  |  18.75 +0.07 +0.40% After hours
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
11.000 126.2.MFC4EHC011000 NA NA NA NA 7.500 8.1 NA NA
12.000 126.2.MFC4EHC012000 NA NA NA NA 6.500 7.1 NA NA
13.000 126.2.MFC4EHC013000 NA NA NA NA 5.600 6.1 NA NA
14.000 126.2.MFC4EHC014000 NA NA NA NA 4.600 5 NA NA
15.000 126.2.MFC4EHC015000 NA NA NA NA 3.600 4 NA NA
16.000 126.2.MFC4EHC016000 NA NA NA NA 2.600 3 NA NA
17.000 126.2.MFC4EHC017000 NA NA NA NA 1.650 2.05 NA NA
18.000 126.2.MFC4EHC018000 0.65 -0.15 -18.75% 0.27 0.800 0.95 3 9
19.000 126.2.MFC4EHC019000 0.30 -0.05 -14.29% 0.35 0.200 0.35 5 57
20.000 126.2.MFC4EHC020000 0.34 +0.04 +13.33% 0.2 NA 0.2 31 52
21.000 126.2.MFC4EHC021000 NA NA NA NA NA 0.15 NA NA
22.000 126.2.MFC4EHC022000 NA NA NA NA NA 0.25 NA NA
23.000 126.2.MFC4EHC023000 NA NA NA NA NA 0.25 NA NA
24.000 126.2.MFC4EHC024000 NA NA NA NA NA 0.25 NA NA
25.000 126.2.MFC4EHC025000 NA NA NA NA NA 0.25 NA NA
26.000 126.2.MFC4EHC026000 NA NA NA NA NA 0.25 NA NA
27.000 126.2.MFC4EHC027000 NA NA NA NA NA 0.25 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
11.000 126.2.MFC4QHC011000 NA NA NA NA NA 0.25 NA NA
12.000 126.2.MFC4QHC012000 NA NA NA NA NA 0.25 NA NA
13.000 126.2.MFC4QHC013000 NA NA NA NA NA 0.25 NA NA
14.000 126.2.MFC4QHC014000 NA NA NA NA NA 0.25 NA NA
15.000 126.2.MFC4QHC015000 NA NA NA NA NA 0.25 NA NA
16.000 126.2.MFC4QHC016000 NA NA NA NA NA 0.25 NA NA
17.000 126.2.MFC4QHC017000 0.20 +0.20 NA 0.25 0.050 0.25 30 30
18.000 126.2.MFC4QHC018000 0.25 -0.25 -50.00% 0.25 0.200 0.25 11 21
19.000 126.2.MFC4QHC019000 1.05 +0.50 +90.91% 0.38 0.600 0.7 5 133
20.000 126.2.MFC4QHC020000 NA NA NA NA 1.200 1.55 NA NA
21.000 126.2.MFC4QHC021000 NA NA NA NA 2.050 2.55 NA NA
22.000 126.2.MFC4QHC022000 NA NA NA NA 3.000 3.6 NA NA
23.000 126.2.MFC4QHC023000 NA NA NA NA 4.000 4.6 NA NA
24.000 126.2.MFC4QHC024000 NA NA NA NA 5.000 5.6 NA NA
25.000 126.2.MFC4QHC025000 NA NA NA NA 6.000 6.6 NA NA
26.000 126.2.MFC4QHC026000 NA NA NA NA 7.000 7.6 NA NA
27.000 126.2.MFC4QHC027000 NA NA NA NA 8.000 8.6 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 7:09 PM ET