98.11 Down -1.22 -1.23%
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
75.000 126.2.OXY4H1C075000 NA NA NA NA 22.850 23.85 NA NA
80.000 126.2.OXY4H1C080000 NA NA NA NA 16.800 19.85 NA NA
85.000 126.2.OXY4H1C085000 NA NA NA NA 13.000 13.85 NA NA
86.000 126.2.OXY4H1C086000 NA NA NA NA 11.750 13.25 NA NA
87.000 126.2.OXY4H1C087000 NA NA NA NA 10.750 12.15 NA NA
88.000 126.2.OXY4H1C088000 NA NA NA NA 9.750 11.25 NA NA
89.000 126.2.OXY4H1C089000 NA NA NA NA 9.000 9.9 NA NA
90.000 126.2.OXY4H1C090000 NA NA NA NA 8.000 8.9 NA NA
91.000 126.2.OXY4H1C091000 NA NA NA NA 6.950 8 NA NA
92.000 126.2.OXY4H1C092000 8.70 +8.70 NA 0.99 6.000 7.1 3 2
93.000 126.2.OXY4H1C093000 NA NA NA NA 4.900 6.25 NA NA
94.000 126.2.OXY4H1C094000 9.05 +9.05 NA 1.14 4.100 5.25 5 5
95.000 126.2.OXY4H1C095000 6.30 +1.05 +20.00% 0.79 3.150 3.9 1 116
96.000 126.2.OXY4H1C096000 2.76 +2.76 NA 0.56 2.320 2.67 8 NA
97.000 126.2.OXY4H1C097000 1.94 -1.30 -40.12% 0.80 1.690 1.91 32 26
98.000 126.2.OXY4H1C098000 1.32 +1.32 NA 1.12 1.160 1.23 67 3
99.000 126.2.OXY4H1C099000 0.81 -0.94 -53.71% 0.8 0.660 0.8 310 45
100.000 126.2.OXY4H1C100000 0.51 -0.54 -51.43% 0.52 0.440 0.52 69 188
101.000 126.2.OXY4H1C101000 0.29 -0.45 -60.81% 0.35 0.270 0.35 164 294
102.000 126.2.OXY4H1C102000 0.20 -0.31 -60.78% 0.22 0.160 0.22 112 613
103.000 126.2.OXY4H1C103000 0.13 -0.17 -56.67% 0.16 0.100 0.16 166 964
104.000 126.2.OXY4H1C104000 0.13 -0.09 -40.91% 0.17 0.040 0.17 13 433
105.000 126.2.OXY4H1C105000 0.09 -0.13 -59.09% 0.12 0.030 0.12 25 271
106.000 126.2.OXY4H1C106000 0.15 -0.05 -25.00% 0.18 0.020 0.18 2 123
107.000 126.2.OXY4H1C107000 0.15 -0.27 -64.29% 0.12 NA 0.12 8 53
108.000 126.2.OXY4H1C108000 0.41 -0.43 -51.19% 0.07 NA 0.07 2 49
109.000 126.2.OXY4H1C109000 0.32 -0.41 -56.16% 0.05 NA 0.05 3 73
110.000 126.2.OXY4H1C110000 0.04 -0.65 -94.20% 0.11 0.030 0.11 249 206
111.000 126.2.OXY4H1C111000 0.12 +0.12 NA 0.05 NA 0.05 8 8
112.000 126.2.OXY4H1C112000 0.04 -0.08 -66.67% 0.18 NA 0.18 1 4
113.000 126.2.OXY4H1C113000 NA NA NA NA NA 0.17 NA NA
114.000 126.2.OXY4H1C114000 NA NA NA NA NA 0.04 NA 11
115.000 126.2.OXY4H1C115000 0.07 unch unch 0.04 NA 0.04 18 39
116.000 126.2.OXY4H1C116000 NA NA NA NA NA 0.04 NA NA
117.000 126.2.OXY4H1C117000 NA NA NA NA NA 0.04 NA NA
118.000 126.2.OXY4H1C118000 NA NA NA NA NA 0.04 NA NA
119.000 126.2.OXY4H1C119000 0.01 +0.01 NA 0.04 NA 0.04 8 108
120.000 126.2.OXY4H1C120000 0.02 +0.02 NA 0.03 NA 0.03 1 1
121.000 126.2.OXY4H1C121000 NA NA NA NA NA 0.03 NA NA
125.000 126.2.OXY4H1C125000 NA NA NA NA NA 0.02 NA NA
130.000 126.2.OXY4H1C130000 NA NA NA NA NA 0.04 NA NA
135.000 126.2.OXY4H1C135000 NA NA NA NA NA 0.04 NA NA
140.000 126.2.OXY4H1C140000 NA NA NA NA NA 0.03 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
75.000 126.2.OXY4T1C075000 NA NA NA NA NA 0.03 NA NA
80.000 126.2.OXY4T1C080000 NA NA NA NA NA 0.04 NA NA
85.000 126.2.OXY4T1C085000 0.01 -0.01 -50.00% 0.04 NA 0.04 100 101
86.000 126.2.OXY4T1C086000 0.02 +0.02 NA 0.04 NA 0.04 1 1
87.000 126.2.OXY4T1C087000 0.02 unch unch 0.04 NA 0.04 1 2
88.000 126.2.OXY4T1C088000 0.02 -0.01 -33.33% 0.04 NA 0.04 160 262
89.000 126.2.OXY4T1C089000 0.03 unch unch 0.03 NA 0.03 81 120
90.000 126.2.OXY4T1C090000 0.03 -0.01 -25.00% 0.02 NA 0.02 60 294
91.000 126.2.OXY4T1C091000 0.04 -0.17 -80.95% 0.05 NA 0.05 13 140
92.000 126.2.OXY4T1C092000 0.02 -0.23 -92.00% 0.06 NA 0.06 50 1
93.000 126.2.OXY4T1C093000 NA NA NA NA 0.030 0.07 NA NA
94.000 126.2.OXY4T1C094000 0.08 -0.07 -46.67% 0.11 0.070 0.11 489 19
95.000 126.2.OXY4T1C095000 0.15 -0.02 -11.76% 0.25 NA 0.25 13 164
96.000 126.2.OXY4T1C096000 0.30 +0.06 +25.00% 0.36 0.300 0.36 198 199
97.000 126.2.OXY4T1C097000 0.59 +0.24 +68.57% 0.68 0.540 0.68 71 1,047
98.000 126.2.OXY4T1C098000 0.95 +0.25 +35.71% 1.04 0.920 1.04 152 482
99.000 126.2.OXY4T1C099000 1.29 +0.21 +19.44% 0.80 1.460 1.69 28 97
100.000 126.2.OXY4T1C100000 1.78 +0.49 +37.98% 0.51 2.140 2.4 12 200
101.000 126.2.OXY4T1C101000 3.06 +1.24 +68.13% 0.31 2.910 3.2 22 60
102.000 126.2.OXY4T1C102000 2.67 +0.39 +17.11% 0.21 3.550 4.1 72 155
103.000 126.2.OXY4T1C103000 3.05 -0.30 -8.96% 0.21 4.000 5.1 30 58
104.000 126.2.OXY4T1C104000 3.80 +0.40 +11.76% 0.46 5.000 6.35 10 64
105.000 126.2.OXY4T1C105000 5.00 +1.25 +33.33% 0.16 6.050 7.05 2 33
106.000 126.2.OXY4T1C106000 NA NA NA NA 7.600 8.05 NA NA
107.000 126.2.OXY4T1C107000 NA NA NA NA 8.100 9.05 NA NA
108.000 126.2.OXY4T1C108000 NA NA NA NA 9.150 10.25 NA NA
109.000 126.2.OXY4T1C109000 8.65 +8.65 NA 0.11 10.150 11 10 10
110.000 126.2.OXY4T1C110000 9.55 +9.55 NA 0.11 11.200 12 10 10
111.000 126.2.OXY4T1C111000 NA NA NA NA 12.200 13 NA NA
112.000 126.2.OXY4T1C112000 NA NA NA NA 13.200 14.05 NA NA
113.000 126.2.OXY4T1C113000 NA NA NA NA 14.200 15 NA NA
114.000 126.2.OXY4T1C114000 NA NA NA NA 13.750 17.7 NA NA
115.000 126.2.OXY4T1C115000 NA NA NA NA 14.500 18.75 NA NA
116.000 126.2.OXY4T1C116000 NA NA NA NA 15.350 19.85 NA NA
117.000 126.2.OXY4T1C117000 NA NA NA NA 16.450 20.85 NA NA
118.000 126.2.OXY4T1C118000 NA NA NA NA 17.550 22.05 NA NA
119.000 126.2.OXY4T1C119000 NA NA NA NA 18.500 22.65 NA NA
120.000 126.2.OXY4T1C120000 NA NA NA NA 19.550 23.9 NA NA
121.000 126.2.OXY4T1C121000 NA NA NA NA 20.550 24.95 NA NA
125.000 126.2.OXY4T1C125000 NA NA NA NA 24.550 28.9 NA NA
130.000 126.2.OXY4T1C130000 NA NA NA NA 29.550 34 NA NA
135.000 126.2.OXY4T1C135000 NA NA NA NA 34.450 38.8 NA NA
140.000 126.2.OXY4T1C140000 NA NA NA NA 39.450 43.95 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 9:25 PM ET