84.44 Down -0.37 -0.44%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 26, 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.PG4IQC060000 NA NA NA NA 23.500 25.15 NA NA
65.000 126.2.PG4IQC065000 NA NA NA NA 18.700 20.15 NA NA
67.500 126.2.PG4IQC067500 NA NA NA NA 16.200 17.65 NA NA
70.000 126.2.PG4IQC070000 NA NA NA NA 14.400 15.6 NA NA
70.500 126.2.PG4IQC070500 NA NA NA NA 13.500 14.6 NA NA
71.000 126.2.PG4IQC071000 NA NA NA NA 13.400 13.9 NA NA
71.500 126.2.PG4IQC071500 NA NA NA NA 12.500 13.8 NA NA
72.000 126.2.PG4IQC072000 NA NA NA NA 12.400 12.8 NA NA
72.500 126.2.PG4IQC072500 NA NA NA NA 11.900 12.3 NA NA
73.000 126.2.PG4IQC073000 NA NA NA NA 11.150 11.8 NA NA
73.500 126.2.PG4IQC073500 8.60 +8.60 NA 0.61 10.650 11.55 1 1
74.000 126.2.PG4IQC074000 10.05 +10.05 NA 0.36 10.400 10.8 16 16
74.500 126.2.PG4IQC074500 NA NA NA NA 9.900 10.3 NA NA
75.000 126.2.PG4IQC075000 8.60 +3.05 +54.96% 0.36 9.400 9.8 2 2
76.000 126.2.PG4IQC076000 7.75 +2.80 +56.57% 0.36 8.400 8.8 21 25
77.000 126.2.PG4IQC077000 4.05 +4.05 NA 0.36 7.400 7.8 53 53
78.000 126.2.PG4IQC078000 6.60 +1.40 +26.92% 0.36 6.400 6.8 20 72
79.000 126.2.PG4IQC079000 3.10 +0.26 +9.15% 0.36 5.400 5.8 34 141
80.000 126.2.PG4IQC080000 4.55 +0.95 +26.39% 0.36 4.400 4.8 1 120
81.000 126.2.PG4IQC081000 3.65 +0.55 +17.74% 0.36 3.400 3.8 56 215
82.000 126.2.PG4IQC082000 2.90 +0.58 +25.00% 0.31 2.430 2.75 2 1,278
83.000 126.2.PG4IQC083000 1.71 -0.06 -3.39% 0.22 1.540 1.66 5 293
84.000 126.2.PG4IQC084000 0.68 -0.24 -26.09% 0.33 0.720 0.77 203 1,293
85.000 126.2.PG4IQC085000 0.15 -0.07 -31.82% 0.21 0.170 0.21 247 1,283
86.000 126.2.PG4IQC086000 0.06 unch unch 0.04 0.010 0.04 100 986
87.000 126.2.PG4IQC087000 0.03 +0.03 NA 0.03 NA 0.03 2 2
88.000 126.2.PG4IQC088000 NA NA NA NA NA 0.03 NA NA
89.000 126.2.PG4IQC089000 NA NA NA NA NA 0.02 NA NA
90.000 126.2.PG4IQC090000 NA NA NA NA NA 0.02 NA NA
91.000 126.2.PG4IQC091000 NA NA NA NA NA 0.02 NA NA
92.000 126.2.PG4IQC092000 0.02 +0.02 NA 0.02 NA 0.02 185 185
93.000 126.2.PG4IQC093000 NA NA NA NA NA 0.02 NA NA
94.000 126.2.PG4IQC094000 NA NA NA NA NA 0.02 NA NA
95.000 126.2.PG4IQC095000 NA NA NA NA NA 0.02 NA NA
96.000 126.2.PG4IQC096000 NA NA NA NA NA 0.02 NA NA
97.000 126.2.PG4IQC097000 NA NA NA NA NA 0.02 NA NA
98.000 126.2.PG4IQC098000 NA NA NA NA NA 0.02 NA NA
99.000 126.2.PG4IQC099000 NA NA NA NA NA 0.02 NA NA
100.000 126.2.PG4IQC100000 NA NA NA NA NA 0.02 NA NA
101.000 126.2.PG4IQC101000 NA NA NA NA NA 0.02 NA NA
105.000 126.2.PG4IQC105000 NA NA NA NA NA 0.02 NA NA
SEPTEMBER 26, 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.PG4UQC060000 NA NA NA NA NA 0.02 NA NA
65.000 126.2.PG4UQC065000 NA NA NA NA NA 0.02 NA NA
67.500 126.2.PG4UQC067500 NA NA NA NA NA 0.02 NA NA
70.000 126.2.PG4UQC070000 0.02 unch unch 0.01 NA 0.01 10 391
70.500 126.2.PG4UQC070500 0.01 -0.01 -50.00% 0.01 NA 0.01 1 45
71.000 126.2.PG4UQC071000 0.03 +0.03 NA 0.03 NA 0.03 42 21
71.500 126.2.PG4UQC071500 NA NA NA NA NA 0.02 NA NA
72.000 126.2.PG4UQC072000 NA NA NA NA NA 0.02 NA NA
72.500 126.2.PG4UQC072500 NA NA NA NA NA 0.02 NA NA
73.000 126.2.PG4UQC073000 NA NA NA NA NA 0.02 NA NA
73.500 126.2.PG4UQC073500 NA NA NA NA NA 0.02 NA NA
74.000 126.2.PG4UQC074000 NA NA NA NA NA 0.02 NA NA
74.500 126.2.PG4UQC074500 0.03 +0.03 NA 0.02 NA 0.02 976 976
75.000 126.2.PG4UQC075000 NA NA NA NA NA 0.02 NA NA
76.000 126.2.PG4UQC076000 0.21 -0.10 -32.26% 0.02 NA 0.02 35 84
77.000 126.2.PG4UQC077000 0.07 -0.01 -12.50% 0.03 NA 0.03 10 96
78.000 126.2.PG4UQC078000 0.06 -0.03 -33.33% 0.03 NA 0.03 5 58
79.000 126.2.PG4UQC079000 0.05 -0.07 -58.33% 0.03 NA 0.03 5 73
80.000 126.2.PG4UQC080000 0.09 -0.05 -35.71% 0.04 NA 0.04 20 63
81.000 126.2.PG4UQC081000 0.03 -0.07 -70.00% 0.04 NA 0.04 4 116
82.000 126.2.PG4UQC082000 0.03 -0.01 -25.00% 0.05 0.010 0.05 5 290
83.000 126.2.PG4UQC083000 0.05 -0.02 -28.57% 0.06 0.030 0.06 53 739
84.000 126.2.PG4UQC084000 0.16 +0.01 +6.67% 0.16 0.120 0.16 30 782
85.000 126.2.PG4UQC085000 0.61 +0.06 +10.91% 0.16 0.670 0.72 23 303
86.000 126.2.PG4UQC086000 1.69 -1.66 -49.55% 0.01 1.460 1.57 54 93
87.000 126.2.PG4UQC087000 NA NA NA NA 2.240 2.57 NA NA
88.000 126.2.PG4UQC088000 NA NA NA NA 3.200 3.6 NA NA
89.000 126.2.PG4UQC089000 NA NA NA NA 4.200 4.65 NA NA
90.000 126.2.PG4UQC090000 NA NA NA NA 5.200 5.65 NA NA
91.000 126.2.PG4UQC091000 6.41 +6.41 NA 0.04 6.200 6.6 20 NA
92.000 126.2.PG4UQC092000 7.39 +7.39 NA 0.04 7.200 7.6 20 NA
93.000 126.2.PG4UQC093000 NA NA NA NA 8.200 8.65 NA NA
94.000 126.2.PG4UQC094000 NA NA NA NA 9.200 9.65 NA NA
95.000 126.2.PG4UQC095000 NA NA NA NA 10.200 10.6 NA NA
96.000 126.2.PG4UQC096000 NA NA NA NA 11.200 11.6 NA NA
97.000 126.2.PG4UQC097000 NA NA NA NA 12.200 12.6 NA NA
98.000 126.2.PG4UQC098000 NA NA NA NA 11.950 14.9 NA NA
99.000 126.2.PG4UQC099000 NA NA NA NA 12.950 15.9 NA NA
100.000 126.2.PG4UQC100000 NA NA NA NA 13.950 16.9 NA NA
101.000 126.2.PG4UQC101000 NA NA NA NA 14.950 17.9 NA NA
105.000 126.2.PG4UQC105000 NA NA NA NA 19.200 20.9 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 12:29 AM ET