89.91 Up +1.13 +1.27%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
35.000 126.2.MPC4DJC035000 31.00 +1.30 +4.38% 1.09 52.900 56 13 64
40.000 126.2.MPC4DJC040000 24.10 -1.60 -6.23% 1.09 47.900 51 1 23
45.000 126.2.MPC4DJC045000 NA NA NA NA 42.900 46 NA NA
50.000 126.2.MPC4DJC050000 28.49 +4.79 +20.21% 1.09 37.900 41 11 11
52.500 126.2.MPC4DJC052500 NA NA NA NA 35.400 38.5 NA NA
55.000 126.2.MPC4DJC055000 31.50 +2.60 +9.00% 0.59 34.600 35.5 1 1
57.500 126.2.MPC4DJC057500 28.10 +10.70 +61.49% 1.09 30.400 33.5 5 62
60.000 126.2.MPC4DJC060000 22.80 +4.50 +24.59% 1.09 27.900 31 1 66
62.500 126.2.MPC4DJC062500 27.50 -0.50 -1.79% 0.59 27.100 28 1 27
65.000 126.2.MPC4DJC065000 25.85 +5.15 +24.88% 0.59 24.700 25.5 1 6
67.500 126.2.MPC4DJC067500 15.90 -1.60 -9.14% 0.39 22.100 22.8 2 304
70.000 126.2.MPC4DJC070000 13.75 -1.04 -7.03% 0.59 18.200 20.5 1 221
72.500 126.2.MPC4DJC072500 17.34 +1.64 +10.45% 0.59 15.800 18 2 1,286
73.000 126.2.MPC4DJC073000 NA NA NA NA 15.000 17.6 NA NA
73.500 126.2.MPC4DJC073500 NA NA NA NA 14.600 17.1 NA NA
74.000 126.2.MPC4DJC074000 NA NA NA NA 14.000 16.6 NA NA
74.500 126.2.MPC4DJC074500 NA NA NA NA 13.500 16 NA NA
75.000 126.2.MPC4DJC075000 15.00 +4.20 +38.89% 0.29 14.600 15.2 3 2,460
76.000 126.2.MPC4DJC076000 NA NA NA NA 12.000 14.5 NA NA
77.500 126.2.MPC4DJC077500 12.70 +2.40 +23.30% 0.29 12.100 12.7 30 1,324
79.000 126.2.MPC4DJC079000 NA NA NA NA 9.000 11.5 NA NA
80.000 126.2.MPC4DJC080000 9.90 +1.50 +17.86% 0.29 9.600 10.2 7 16,264
81.000 126.2.MPC4DJC081000 2.85 -0.85 -22.97% 0.29 8.600 9.2 19 21
82.500 126.2.MPC4DJC082500 7.60 +2.22 +41.26% 0.29 7.100 7.7 117 1,932
84.000 126.2.MPC4DJC084000 2.20 +0.80 +57.14% 0.59 4.400 6.5 5 75
85.000 126.2.MPC4DJC085000 5.09 +1.39 +37.57% 0.29 4.700 5.2 136 4,132
86.000 126.2.MPC4DJC086000 2.00 +0.90 +81.82% 0.29 3.800 4.2 35 99
87.500 126.2.MPC4DJC087500 2.62 +1.77 +208.24% 0.19 2.200 2.6 375 1,876
89.000 126.2.MPC4DJC089000 0.90 +0.30 +50.00% 0.29 0.700 1.2 37 26
90.000 126.2.MPC4DJC090000 0.05 -0.15 -75.00% 0.05 NA 0.05 748 4,842
91.000 126.2.MPC4DJC091000 0.05 -0.25 -83.33% 0.05 NA 0.05 11 12
92.500 126.2.MPC4DJC092500 0.03 -0.07 -70.00% 0.05 NA 0.05 4 7,811
94.000 126.2.MPC4DJC094000 NA NA NA NA NA 0.1 NA NA
95.000 126.2.MPC4DJC095000 0.05 +0.02 +66.67% 0.05 NA 0.05 2 4,781
96.000 126.2.MPC4DJC096000 NA NA NA NA NA 0.15 NA NA
97.500 126.2.MPC4DJC097500 0.05 -0.15 -75.00% 0.05 NA 0.05 4 10,851
99.000 126.2.MPC4DJC099000 NA NA NA NA NA 0.15 NA NA
100.000 126.2.MPC4DJC100000 0.05 -0.05 -50.00% 0.05 NA 0.05 33 5,796
101.000 126.2.MPC4DJC101000 NA NA NA NA NA 0.2 NA NA
105.000 126.2.MPC4DJC105000 0.15 +0.05 +50.00% 0.1 NA 0.1 5 3,162
110.000 126.2.MPC4DJC110000 0.05 -0.10 -66.67% 0.05 NA 0.05 20 3,283
115.000 126.2.MPC4DJC115000 0.05 -0.05 -50.00% 0.1 NA 0.1 5 300
120.000 126.2.MPC4DJC120000 0.41 +0.01 +2.50% 0.1 NA 0.1 15 22
125.000 126.2.MPC4DJC125000 NA NA NA NA NA 0.25 NA NA
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
35.000 126.2.MPC4PJC035000 0.09 -0.01 -10.00% 0.2 NA 0.2 24 56
40.000 126.2.MPC4PJC040000 0.40 +0.05 +14.29% 0.1 NA 0.1 20 25
45.000 126.2.MPC4PJC045000 0.05 unch unch 0.1 NA 0.1 2 79
50.000 126.2.MPC4PJC050000 0.05 unch unch 0.1 NA 0.1 20 174
52.500 126.2.MPC4PJC052500 0.10 -0.20 -66.67% 0.1 NA 0.1 16 30
55.000 126.2.MPC4PJC055000 0.20 -0.06 -23.08% 0.1 NA 0.1 19 165
57.500 126.2.MPC4PJC057500 0.15 -0.24 -61.54% 0.1 NA 0.1 10 164
60.000 126.2.MPC4PJC060000 0.05 unch unch 0.1 NA 0.1 2 1,264
62.500 126.2.MPC4PJC062500 0.05 -0.05 -50.00% 0.1 NA 0.1 5 3,476
65.000 126.2.MPC4PJC065000 0.01 -0.15 -93.75% 0.05 NA 0.05 15,000 4,483
67.500 126.2.MPC4PJC067500 0.03 -0.17 -85.00% 0.1 NA 0.1 9 453
70.000 126.2.MPC4PJC070000 0.05 unch unch 0.1 NA 0.1 200 638
72.500 126.2.MPC4PJC072500 0.03 -0.02 -40.00% 0.05 NA 0.05 25 587
73.000 126.2.MPC4PJC073000 NA NA NA NA NA 0.25 NA NA
73.500 126.2.MPC4PJC073500 NA NA NA NA NA 0.25 NA NA
74.000 126.2.MPC4PJC074000 NA NA NA NA NA 0.25 NA NA
74.500 126.2.MPC4PJC074500 NA NA NA NA NA 0.25 NA NA
75.000 126.2.MPC4PJC075000 0.06 +0.01 +20.00% 0.1 NA 0.1 3 1,165
76.000 126.2.MPC4PJC076000 NA NA NA NA NA 0.25 NA NA
77.500 126.2.MPC4PJC077500 0.14 +0.06 +75.00% 0.1 NA 0.1 2 470
79.000 126.2.MPC4PJC079000 NA NA NA NA NA 0.25 NA NA
80.000 126.2.MPC4PJC080000 0.08 -0.09 -52.94% 0.05 NA 0.05 6 3,057
81.000 126.2.MPC4PJC081000 NA NA NA NA NA 0.1 NA 15
82.500 126.2.MPC4PJC082500 0.05 unch unch 0.1 NA 0.1 2 5,949
84.000 126.2.MPC4PJC084000 0.05 -0.50 -90.91% 0.1 NA 0.1 34 209
85.000 126.2.MPC4PJC085000 0.05 unch unch 0.05 NA 0.05 3 3,414
86.000 126.2.MPC4PJC086000 0.13 +0.13 NA 0.15 NA 0.15 30 25
87.500 126.2.MPC4PJC087500 0.05 -0.20 -80.00% 0.05 NA 0.05 61 1,650
89.000 126.2.MPC4PJC089000 3.30 +3.30 NA 0.05 NA 0.05 10 10
90.000 126.2.MPC4PJC090000 0.20 -1.30 -86.67% 0.26 0.050 0.35 157 1,861
91.000 126.2.MPC4PJC091000 NA NA NA NA 0.550 1.3 NA NA
92.500 126.2.MPC4PJC092500 2.60 -1.50 -36.59% 0.31 2.400 2.9 6 817
94.000 126.2.MPC4PJC094000 NA NA NA NA 3.500 5.7 NA NA
95.000 126.2.MPC4PJC095000 10.50 -1.40 -11.76% 0.31 4.500 5.4 1 375
96.000 126.2.MPC4PJC096000 NA NA NA NA 5.500 8.1 NA NA
97.500 126.2.MPC4PJC097500 8.50 +2.50 +41.67% 1.61 7.000 9.2 4 13
99.000 126.2.MPC4PJC099000 NA NA NA NA 8.500 11.1 NA NA
100.000 126.2.MPC4PJC100000 15.60 +2.50 +19.08% 0.31 9.500 10.4 2 75
101.000 126.2.MPC4PJC101000 NA NA NA NA 10.500 13.1 NA NA
105.000 126.2.MPC4PJC105000 NA NA NA NA 14.400 17 NA NA
110.000 126.2.MPC4PJC110000 NA NA NA NA 19.400 22 NA NA
115.000 126.2.MPC4PJC115000 NA NA NA NA 23.700 27.1 NA NA
120.000 126.2.MPC4PJC120000 NA NA NA NA 29.400 32 NA NA
125.000 126.2.MPC4PJC125000 NA NA NA NA 33.800 37.1 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 9:12 AM ET