26.91 Down -0.31 -1.14%
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
9.000 126.2.NBR4IKC009000 NA NA NA NA 17.650 18.3 NA NA
10.000 126.2.NBR4IKC010000 NA NA NA NA 15.400 18.05 NA NA
11.000 126.2.NBR4IKC011000 NA NA NA NA 14.450 17.75 NA NA
12.000 126.2.NBR4IKC012000 NA NA NA NA 13.450 16.75 NA NA
13.000 126.2.NBR4IKC013000 NA NA NA NA 12.500 15.75 NA NA
14.000 126.2.NBR4IKC014000 NA NA NA NA 11.550 14.75 NA NA
15.000 126.2.NBR4IKC015000 NA NA NA NA 10.450 13.75 NA NA
16.000 126.2.NBR4IKC016000 10.70 +10.70 NA 0.49 10.750 11.4 10 5
17.000 126.2.NBR4IKC017000 NA NA NA NA 8.550 11.75 NA NA
18.000 126.2.NBR4IKC018000 NA NA NA NA 8.900 9.35 NA 35
19.000 126.2.NBR4IKC019000 7.07 +7.07 NA 0.44 7.800 8.35 4 49
20.000 126.2.NBR4IKC020000 NA NA NA NA 6.950 7.3 NA 59
21.000 126.2.NBR4IKC021000 6.30 +6.30 NA 0.39 5.950 6.3 30 151
22.000 126.2.NBR4IKC022000 3.80 +0.06 +1.60% 0.39 4.800 5.3 2 100
23.000 126.2.NBR4IKC023000 3.50 +3.50 NA 0.39 3.950 4.3 3 260
24.000 126.2.NBR4IKC024000 2.52 +1.00 +65.79% 0.44 2.950 3.35 4 328
25.000 126.2.NBR4IKC025000 2.29 +0.43 +23.12% 0.44 2.090 2.35 10 1,317
26.000 126.2.NBR4IKC026000 1.26 -0.19 -13.10% 0.48 1.310 1.39 8 4,664
27.000 126.2.NBR4IKC027000 0.65 -0.09 -12.16% 0.61 0.580 0.61 22 2,072
28.000 126.2.NBR4IKC028000 0.26 -0.08 -23.53% 0.34 0.310 0.34 69 1,431
29.000 126.2.NBR4IKC029000 0.15 +0.06 +66.67% 0.16 0.120 0.16 229 1,592
30.000 126.2.NBR4IKC030000 0.05 -0.01 -16.67% 0.1 0.050 0.1 5 3,366
31.000 126.2.NBR4IKC031000 0.05 +0.01 +25.00% 0.07 0.020 0.07 50 641
32.000 126.2.NBR4IKC032000 0.09 +0.09 NA 0.05 NA 0.05 2 663
33.000 126.2.NBR4IKC033000 0.03 +0.03 NA 0.04 NA 0.04 24 341
34.000 126.2.NBR4IKC034000 NA NA NA NA NA 0.03 10 189
35.000 126.2.NBR4IKC035000 NA NA NA NA NA 0.03 NA 41
36.000 126.2.NBR4IKC036000 NA NA NA NA NA 0.03 NA 100
37.000 126.2.NBR4IKC037000 NA NA NA NA NA 0.03 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
9.000 126.2.NBR4UKC009000 NA NA NA NA NA 0.03 NA NA
10.000 126.2.NBR4UKC010000 NA NA NA NA NA 0.03 NA NA
11.000 126.2.NBR4UKC011000 0.01 +0.01 NA 0.03 NA 0.03 4 2
12.000 126.2.NBR4UKC012000 0.03 +0.03 NA 0.03 NA 0.03 4 93
13.000 126.2.NBR4UKC013000 NA NA NA NA NA 0.03 NA 101
14.000 126.2.NBR4UKC014000 NA NA NA NA NA 0.03 NA 52
15.000 126.2.NBR4UKC015000 0.01 +0.01 NA 0.03 NA 0.03 10 74
16.000 126.2.NBR4UKC016000 NA NA NA NA NA 0.02 NA 33
17.000 126.2.NBR4UKC017000 NA NA NA NA NA 0.03 NA 40
18.000 126.2.NBR4UKC018000 NA NA NA NA NA 0.02 NA 18
19.000 126.2.NBR4UKC019000 NA NA NA NA NA 0.03 NA 177
20.000 126.2.NBR4UKC020000 NA NA NA NA NA 0.03 NA 2,103
21.000 126.2.NBR4UKC021000 0.03 +0.03 NA 0.04 NA 0.04 1 69
22.000 126.2.NBR4UKC022000 0.12 +0.12 NA 0.05 NA 0.05 20 262
23.000 126.2.NBR4UKC023000 0.13 +0.02 +18.18% 0.07 0.010 0.07 3 992
24.000 126.2.NBR4UKC024000 0.07 -0.03 -30.00% 0.1 0.040 0.1 44 450
25.000 126.2.NBR4UKC025000 0.13 -0.13 -50.00% 0.15 0.110 0.15 16 1,364
26.000 126.2.NBR4UKC026000 0.30 -0.02 -6.25% 0.36 0.330 0.36 36 1,673
27.000 126.2.NBR4UKC027000 0.66 -0.44 -40.00% 0.61 0.650 0.7 182 1,330
28.000 126.2.NBR4UKC028000 1.17 -0.09 -7.14% 0.38 1.420 1.47 3 1,639
29.000 126.2.NBR4UKC029000 2.22 -0.78 -26.00% 0.13 1.930 2.22 10 1,555
30.000 126.2.NBR4UKC030000 3.65 -0.80 -17.98% 0.11 2.850 3.2 6 200
31.000 126.2.NBR4UKC031000 4.25 +4.25 NA 0.06 3.800 4.15 49 141
32.000 126.2.NBR4UKC032000 3.20 +3.20 NA 0.06 4.750 5.15 1 4
33.000 126.2.NBR4UKC033000 6.40 +2.30 +56.10% 0.16 5.750 6.25 1 2
34.000 126.2.NBR4UKC034000 NA NA NA NA 6.750 7.15 NA NA
35.000 126.2.NBR4UKC035000 NA NA NA NA 7.700 8.25 NA NA
36.000 126.2.NBR4UKC036000 NA NA NA NA 8.700 9.2 NA 1
37.000 126.2.NBR4UKC037000 NA NA NA NA 9.750 10.35 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 10:26 AM ET