88.18 Down -0.35 -0.40%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
60.000 126.2.MPC4IKC060000 20.20 +20.20 NA 1.32 27.600 29.5 1 12
65.000 126.2.MPC4IKC065000 NA NA NA NA 21.300 25 NA NA
67.500 126.2.MPC4IKC067500 NA NA NA NA 19.000 22.9 NA NA
70.000 126.2.MPC4IKC070000 13.60 +13.60 NA 1.92 17.400 20.1 1 1
71.500 126.2.MPC4IKC071500 NA NA NA NA 14.700 18.2 NA NA
72.000 126.2.MPC4IKC072000 NA NA NA NA 15.300 18.1 NA NA
72.500 126.2.MPC4IKC072500 6.20 +6.20 NA 1.82 14.900 17.5 4 9
73.000 126.2.MPC4IKC073000 NA NA NA NA 13.400 16.7 NA NA
73.500 126.2.MPC4IKC073500 NA NA NA NA 12.900 16.2 NA NA
74.000 126.2.MPC4IKC074000 NA NA NA NA 13.300 16.1 NA NA
74.500 126.2.MPC4IKC074500 NA NA NA NA 11.500 16 NA NA
75.000 126.2.MPC4IKC075000 14.90 -0.60 -3.87% 2.12 12.400 15.3 2 2
76.000 126.2.MPC4IKC076000 NA NA NA NA 11.500 14.2 NA NA
77.500 126.2.MPC4IKC077500 11.40 +2.09 +22.45% 2.12 10.000 12.8 1,000 682
79.000 126.2.MPC4IKC079000 NA NA NA NA 8.400 10.5 NA NA
80.000 126.2.MPC4IKC080000 11.00 +2.40 +27.91% 2.02 7.400 10.2 12 47
81.000 126.2.MPC4IKC081000 NA NA NA NA 6.400 9.2 NA NA
82.500 126.2.MPC4IKC082500 9.00 +2.20 +32.35% 1.42 5.200 7.1 6 327
84.000 126.2.MPC4IKC084000 4.49 +4.49 NA 1.52 4.000 5.7 32 32
85.000 126.2.MPC4IKC085000 4.40 +0.50 +12.82% 1.32 3.100 4.5 4 1,168
86.000 126.2.MPC4IKC086000 2.00 -0.15 -6.98% 1.82 2.200 4 14 31
87.500 126.2.MPC4IKC087500 1.59 +0.39 +32.50% 1.52 1.250 2.2 21 2,004
89.000 126.2.MPC4IKC089000 1.50 +0.85 +130.77% 1.5 0.500 1.5 22 149
90.000 126.2.MPC4IKC090000 0.50 -0.05 -9.09% 0.55 0.300 0.55 555 14,986
91.000 126.2.MPC4IKC091000 0.46 +0.26 +130.00% 0.5 0.150 0.5 147 1,196
92.500 126.2.MPC4IKC092500 0.10 -0.04 -28.57% 0.25 0.050 0.25 1 2,394
94.000 126.2.MPC4IKC094000 0.05 -0.27 -84.38% 0.15 NA 0.15 48 207
95.000 126.2.MPC4IKC095000 0.05 -0.46 -90.20% 0.15 NA 0.15 133 562
96.000 126.2.MPC4IKC096000 0.20 -0.44 -68.75% 0.15 NA 0.15 3 44
97.500 126.2.MPC4IKC097500 0.10 -0.15 -60.00% 0.15 NA 0.15 2 208
99.000 126.2.MPC4IKC099000 0.08 -0.22 -73.33% 0.15 NA 0.15 4 52
100.000 126.2.MPC4IKC100000 0.05 -0.12 -70.59% 0.15 NA 0.15 3 40
101.000 126.2.MPC4IKC101000 NA NA NA NA NA 0.15 NA NA
102.000 126.2.MPC4IKC102000 NA NA NA NA NA 0.15 NA NA
103.000 126.2.MPC4IKC103000 NA NA NA NA NA 0.15 NA NA
104.000 126.2.MPC4IKC104000 NA NA NA NA NA 0.15 NA NA
105.000 126.2.MPC4IKC105000 NA NA NA NA NA 0.15 NA NA
106.000 126.2.MPC4IKC106000 NA NA NA NA NA 0.15 NA NA
107.000 126.2.MPC4IKC107000 NA NA NA NA NA 0.15 NA NA
110.000 126.2.MPC4IKC110000 NA NA NA NA NA 0.15 NA NA
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
60.000 126.2.MPC4UKC060000 NA NA NA NA NA 0.15 NA NA
65.000 126.2.MPC4UKC065000 NA NA NA NA NA 0.15 NA 12
67.500 126.2.MPC4UKC067500 NA NA NA NA NA 0.15 NA NA
70.000 126.2.MPC4UKC070000 0.05 -0.24 -82.76% 0.15 NA 0.15 4 18
71.500 126.2.MPC4UKC071500 NA NA NA NA NA 0.15 NA NA
72.000 126.2.MPC4UKC072000 NA NA NA NA NA 0.15 NA NA
72.500 126.2.MPC4UKC072500 0.08 -0.11 -57.89% 0.15 NA 0.15 3 37
73.000 126.2.MPC4UKC073000 NA NA NA NA NA 0.15 NA NA
73.500 126.2.MPC4UKC073500 NA NA NA NA NA 0.15 NA NA
74.000 126.2.MPC4UKC074000 NA NA NA NA NA 0.15 NA NA
74.500 126.2.MPC4UKC074500 NA NA NA NA NA 0.15 NA NA
75.000 126.2.MPC4UKC075000 0.09 -0.16 -64.00% 0.15 NA 0.15 5 2,098
76.000 126.2.MPC4UKC076000 NA NA NA NA NA 0.15 NA NA
77.500 126.2.MPC4UKC077500 0.12 +0.02 +20.00% 0.15 NA 0.15 3 71
79.000 126.2.MPC4UKC079000 NA NA NA NA NA 0.15 NA NA
80.000 126.2.MPC4UKC080000 0.10 unch unch 0.15 NA 0.15 20 838
81.000 126.2.MPC4UKC081000 NA NA NA NA NA 0.15 NA NA
82.500 126.2.MPC4UKC082500 0.18 +0.08 +80.00% 0.2 NA 0.2 100 1,012
84.000 126.2.MPC4UKC084000 0.33 +0.03 +10.00% 0.3 NA 0.3 127 2,473
85.000 126.2.MPC4UKC085000 0.25 -0.40 -61.54% 0.35 0.050 0.35 81 6,194
86.000 126.2.MPC4UKC086000 0.30 -0.20 -40.00% 0.45 0.250 0.45 20 355
87.500 126.2.MPC4UKC087500 0.80 +0.10 +14.29% 0.9 0.650 0.9 13 2,548
89.000 126.2.MPC4UKC089000 1.20 -0.35 -22.58% 0.88 1.200 1.7 49 474
90.000 126.2.MPC4UKC090000 1.85 -1.59 -46.22% 0.63 1.900 2.45 103 1,162
91.000 126.2.MPC4UKC091000 2.75 +0.75 +37.50% 0.58 1.750 3.4 17 770
92.500 126.2.MPC4UKC092500 3.18 +1.08 +51.43% 0.48 2.750 4.8 2 90
94.000 126.2.MPC4UKC094000 3.20 +1.05 +48.84% 0.48 4.100 6.3 5 121
95.000 126.2.MPC4UKC095000 4.81 +4.81 NA 0.58 4.900 7.4 31 31
96.000 126.2.MPC4UKC096000 5.90 -0.90 -13.24% 0.68 5.600 8.5 21 22
97.500 126.2.MPC4UKC097500 6.50 +6.50 NA 0.58 7.500 9.9 8 5
99.000 126.2.MPC4UKC099000 8.00 +8.00 NA 0.78 8.800 11.6 10 9
100.000 126.2.MPC4UKC100000 9.30 -2.58 -21.72% 0.88 9.700 12.7 1 9
101.000 126.2.MPC4UKC101000 NA NA NA NA 10.500 13.7 NA NA
102.000 126.2.MPC4UKC102000 NA NA NA NA 11.600 15.7 NA NA
103.000 126.2.MPC4UKC103000 NA NA NA NA 12.900 15.6 NA NA
104.000 126.2.MPC4UKC104000 NA NA NA NA 13.900 18 NA NA
105.000 126.2.MPC4UKC105000 NA NA NA NA 14.900 18.5 NA NA
106.000 126.2.MPC4UKC106000 NA NA NA NA 15.600 18.7 NA NA
107.000 126.2.MPC4UKC107000 NA NA NA NA 16.500 19.7 NA NA
110.000 126.2.MPC4UKC110000 NA NA NA NA 20.000 22.4 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 9:35 PM ET