79.63Up+1.84+2.37%Today's Close  |  79.63 unch unch After hours
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
60.000 126.2.MPC4H1C060000 NA NA NA NA 18.000 21 NA NA
62.500 126.2.MPC4H1C062500 NA NA NA NA 15.600 19 NA NA
65.000 126.2.MPC4H1C065000 NA NA NA NA 13.000 16.1 NA NA
67.500 126.2.MPC4H1C067500 NA NA NA NA 10.600 13.3 NA NA
68.500 126.2.MPC4H1C068500 NA NA NA NA 9.600 12.5 NA NA
69.000 126.2.MPC4H1C069000 NA NA NA NA 9.000 11.8 NA NA
69.500 126.2.MPC4H1C069500 NA NA NA NA 8.700 11.3 NA NA
70.000 126.2.MPC4H1C070000 10.10 +10.10 NA 0.47 9.500 10.1 3 NA
70.500 126.2.MPC4H1C070500 NA NA NA NA 7.500 10.4 NA NA
71.000 126.2.MPC4H1C071000 NA NA NA NA 7.000 9.7 NA NA
71.500 126.2.MPC4H1C071500 NA NA NA NA 6.800 9.3 NA NA
72.000 126.2.MPC4H1C072000 NA NA NA NA 6.500 8.8 NA NA
72.500 126.2.MPC4H1C072500 NA NA NA NA 5.800 8.3 NA NA
73.000 126.2.MPC4H1C073000 NA NA NA NA 5.300 7.7 NA NA
73.500 126.2.MPC4H1C073500 NA NA NA NA 4.600 7.3 NA NA
74.000 126.2.MPC4H1C074000 NA NA NA NA 4.400 6.7 NA NA
74.500 126.2.MPC4H1C074500 4.00 -0.40 -9.09% 1.07 4.000 6.2 10 11
75.000 126.2.MPC4H1C075000 2.75 -1.35 -32.93% 1.07 3.500 5.7 5 7
76.000 126.2.MPC4H1C076000 4.48 +0.38 +9.27% 1.17 2.900 4.8 4 4
77.000 126.2.MPC4H1C077000 2.75 +0.45 +19.57% 1.27 2.400 3.9 2 72
78.000 126.2.MPC4H1C078000 1.94 +0.54 +38.57% 0.77 2.150 2.4 3 156
79.000 126.2.MPC4H1C079000 1.30 +0.30 +30.00% 1.52 1.550 2.15 10 217
80.000 126.2.MPC4H1C080000 1.20 +0.40 +50.00% 1.4 1.050 1.4 67 268
81.000 126.2.MPC4H1C081000 0.86 +0.41 +91.11% 0.9 0.650 0.9 136 113
82.000 126.2.MPC4H1C082000 0.55 +0.15 +37.50% 0.55 0.400 0.55 349 130
83.000 126.2.MPC4H1C083000 0.34 -0.36 -51.43% 0.4 0.200 0.4 22 25
84.000 126.2.MPC4H1C084000 0.10 unch unch 0.3 0.100 0.3 2 27
85.000 126.2.MPC4H1C085000 0.12 -0.03 -20.00% 0.2 0.050 0.2 11 91
86.000 126.2.MPC4H1C086000 NA NA NA NA NA 0.15 1 1
87.000 126.2.MPC4H1C087000 0.30 -0.17 -36.17% 0.15 NA 0.15 10 7
88.000 126.2.MPC4H1C088000 0.15 -0.05 -25.00% 0.15 NA 0.15 10 11
89.000 126.2.MPC4H1C089000 NA NA NA NA NA 0.15 NA NA
90.000 126.2.MPC4H1C090000 0.10 -0.41 -80.39% 0.1 NA 0.1 4 757
91.000 126.2.MPC4H1C091000 1.95 +1.95 NA 0.25 NA 0.25 11 11
92.000 126.2.MPC4H1C092000 1.15 -1.15 -50.00% 0.15 NA 0.15 2 15
93.000 126.2.MPC4H1C093000 0.05 -1.96 -97.51% 0.1 NA 0.1 5 63
94.000 126.2.MPC4H1C094000 0.25 -0.95 -79.17% 0.1 NA 0.1 2 4
95.000 126.2.MPC4H1C095000 0.25 -1.15 -82.14% 0.1 NA 0.1 1 9
96.000 126.2.MPC4H1C096000 0.15 -0.75 -83.33% 0.1 NA 0.1 15 15
97.000 126.2.MPC4H1C097000 0.15 -0.85 -85.00% 0.1 NA 0.1 15 18
98.000 126.2.MPC4H1C098000 NA NA NA NA NA 0.1 NA NA
99.000 126.2.MPC4H1C099000 NA NA NA NA NA 0.1 NA NA
100.000 126.2.MPC4H1C100000 0.50 +0.50 NA 0.1 NA 0.1 3 4
101.000 126.2.MPC4H1C101000 NA NA NA NA NA 0.1 NA NA
102.000 126.2.MPC4H1C102000 NA NA NA NA NA 0.1 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
60.000 126.2.MPC4T1C060000 NA NA NA NA NA 0.1 NA NA
62.500 126.2.MPC4T1C062500 NA NA NA NA NA 0.1 NA NA
65.000 126.2.MPC4T1C065000 NA NA NA NA NA 0.1 NA NA
67.500 126.2.MPC4T1C067500 NA NA NA NA NA 0.1 NA NA
68.500 126.2.MPC4T1C068500 NA NA NA NA NA 0.1 NA NA
69.000 126.2.MPC4T1C069000 NA NA NA NA NA 0.1 NA NA
69.500 126.2.MPC4T1C069500 NA NA NA NA NA 0.1 NA NA
70.000 126.2.MPC4T1C070000 NA NA NA NA NA 0.05 NA NA
70.500 126.2.MPC4T1C070500 NA NA NA NA NA 0.15 NA NA
71.000 126.2.MPC4T1C071000 NA NA NA NA NA 0.15 NA NA
71.500 126.2.MPC4T1C071500 NA NA NA NA NA 0.15 NA NA
72.000 126.2.MPC4T1C072000 0.27 -0.38 -58.46% 0.15 NA 0.15 18 627
72.500 126.2.MPC4T1C072500 NA NA NA NA NA 0.15 NA NA
73.000 126.2.MPC4T1C073000 NA NA NA NA NA 0.15 NA NA
73.500 126.2.MPC4T1C073500 0.50 -0.05 -9.09% 0.2 NA 0.2 5 22
74.000 126.2.MPC4T1C074000 0.45 -0.40 -47.06% 0.2 NA 0.2 100 36
74.500 126.2.MPC4T1C074500 0.10 -0.20 -66.67% 0.2 NA 0.2 10 41
75.000 126.2.MPC4T1C075000 0.25 -0.43 -63.24% 0.15 0.100 0.15 13 56
76.000 126.2.MPC4T1C076000 0.25 -0.25 -50.00% 0.25 0.150 0.25 29 75
77.000 126.2.MPC4T1C077000 0.60 -0.40 -40.00% 0.6 0.250 0.6 40 89
78.000 126.2.MPC4T1C078000 0.60 -0.50 -45.45% 0.95 0.550 0.95 10 72
79.000 126.2.MPC4T1C079000 0.80 -1.02 -56.04% 1.25 0.800 1.25 1 95
80.000 126.2.MPC4T1C080000 1.10 -1.50 -57.69% 1.13 1.250 1.5 4 118
81.000 126.2.MPC4T1C081000 2.43 -0.79 -24.53% 0.83 1.900 2.2 1 10
82.000 126.2.MPC4T1C082000 1.00 +1.00 NA 0.63 2.500 3 8 8
83.000 126.2.MPC4T1C083000 4.30 -1.40 -24.56% 0.43 2.800 3.8 3 31
84.000 126.2.MPC4T1C084000 NA NA NA NA 3.600 5.9 NA NA
85.000 126.2.MPC4T1C085000 5.82 -1.67 -22.30% 1.53 4.400 6.9 2 32
86.000 126.2.MPC4T1C086000 2.35 +0.45 +23.68% 1.63 5.300 8 1 18
87.000 126.2.MPC4T1C087000 NA NA NA NA 6.200 8.8 NA NA
88.000 126.2.MPC4T1C088000 4.10 +4.10 NA 1.43 6.900 9.8 1 1
89.000 126.2.MPC4T1C089000 NA NA NA NA 7.800 10.8 NA NA
90.000 126.2.MPC4T1C090000 NA NA NA NA 9.100 12 NA NA
91.000 126.2.MPC4T1C091000 NA NA NA NA 9.900 13 NA NA
92.000 126.2.MPC4T1C092000 NA NA NA NA 10.000 14.1 NA NA
93.000 126.2.MPC4T1C093000 NA NA NA NA 10.900 14.9 NA NA
94.000 126.2.MPC4T1C094000 NA NA NA NA 12.300 16 NA NA
95.000 126.2.MPC4T1C095000 NA NA NA NA 13.200 16.9 NA NA
96.000 126.2.MPC4T1C096000 NA NA NA NA 14.600 18 NA NA
97.000 126.2.MPC4T1C097000 NA NA NA NA 15.100 18.9 NA NA
98.000 126.2.MPC4T1C098000 NA NA NA NA 16.400 19.9 NA NA
99.000 126.2.MPC4T1C099000 NA NA NA NA 17.300 20.9 NA NA
100.000 126.2.MPC4T1C100000 NA NA NA NA 18.500 21.9 NA NA
101.000 126.2.MPC4T1C101000 NA NA NA NA 19.300 22.9 NA NA
102.000 126.2.MPC4T1C102000 NA NA NA NA 20.600 24.1 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 6:54 PM ET