78.16 Down -0.49 -0.62%
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.PG4H1C060000 NA NA NA NA 16.700 18.5 NA NA
62.500 126.2.PG4H1C062500 NA NA NA NA 14.150 16.3 NA NA
65.000 126.2.PG4H1C065000 NA NA NA NA 11.750 13.5 NA NA
67.500 126.2.PG4H1C067500 NA NA NA NA 10.600 10.9 NA NA
70.000 126.2.PG4H1C070000 11.01 -0.10 -0.90% 0.24 8.100 8.4 1 1
70.500 126.2.PG4H1C070500 NA NA NA NA 7.600 7.9 NA NA
71.000 126.2.PG4H1C071000 NA NA NA NA 7.150 7.4 NA NA
71.500 126.2.PG4H1C071500 NA NA NA NA 6.600 6.9 NA NA
72.000 126.2.PG4H1C072000 NA NA NA NA 6.150 6.4 NA NA
72.500 126.2.PG4H1C072500 6.85 +6.85 NA 0.24 5.650 5.9 10 NA
73.000 126.2.PG4H1C073000 7.00 +7.00 NA 0.29 5.150 5.45 10 5
73.500 126.2.PG4H1C073500 NA NA NA NA 4.650 4.95 NA NA
74.000 126.2.PG4H1C074000 NA NA NA NA 4.150 4.45 NA NA
74.500 126.2.PG4H1C074500 3.93 +3.93 NA 0.24 3.700 3.9 14 NA
75.000 126.2.PG4H1C075000 5.90 -0.70 -10.61% 0.29 3.200 3.45 9 9
76.000 126.2.PG4H1C076000 2.34 -0.44 -15.83% 0.13 2.260 2.29 34 68
77.000 126.2.PG4H1C077000 1.64 -0.24 -12.77% 0.30 1.430 1.46 96 145
78.000 126.2.PG4H1C078000 0.75 -0.43 -36.44% 0.62 0.740 0.78 120 230
79.000 126.2.PG4H1C079000 0.40 -0.19 -32.20% 0.34 0.320 0.34 169 621
80.000 126.2.PG4H1C080000 0.14 -0.09 -39.13% 0.14 0.110 0.14 38 1,360
81.000 126.2.PG4H1C081000 0.07 -0.03 -30.00% 0.07 0.040 0.07 27 2,639
82.000 126.2.PG4H1C082000 0.03 -0.01 -25.00% 0.04 0.010 0.04 10 1,987
83.000 126.2.PG4H1C083000 0.03 +0.01 +50.00% 0.03 NA 0.03 13 780
84.000 126.2.PG4H1C084000 0.06 +0.06 NA 0.03 NA 0.03 100 100
85.000 126.2.PG4H1C085000 0.09 +0.07 +350.00% 0.02 NA 0.02 3 4
86.000 126.2.PG4H1C086000 NA NA NA NA NA 0.02 NA NA
87.000 126.2.PG4H1C087000 NA NA NA NA NA 0.02 NA NA
88.000 126.2.PG4H1C088000 NA NA NA NA NA 0.02 NA NA
89.000 126.2.PG4H1C089000 NA NA NA NA NA 0.02 NA NA
90.000 126.2.PG4H1C090000 0.09 +0.09 NA 0.02 NA 0.02 3 3
91.000 126.2.PG4H1C091000 0.02 +0.02 NA 0.02 NA 0.02 5 5
92.000 126.2.PG4H1C092000 NA NA NA NA NA 0.02 NA NA
93.000 126.2.PG4H1C093000 NA NA NA NA NA 0.02 NA NA
94.000 126.2.PG4H1C094000 NA NA NA NA NA 0.02 NA NA
95.000 126.2.PG4H1C095000 NA NA NA NA NA 0.02 NA NA
96.000 126.2.PG4H1C096000 NA NA NA NA NA 0.02 NA NA
97.000 126.2.PG4H1C097000 NA NA NA NA NA 0.02 NA NA
100.000 126.2.PG4H1C100000 NA NA NA NA NA 0.02 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.PG4T1C060000 NA NA NA NA NA 0.02 NA NA
62.500 126.2.PG4T1C062500 NA NA NA NA NA 0.02 NA NA
65.000 126.2.PG4T1C065000 0.01 unch unch 0.02 NA 0.02 23 40
67.500 126.2.PG4T1C067500 NA NA NA NA NA 0.02 NA NA
70.000 126.2.PG4T1C070000 0.02 -0.02 -50.00% 0.03 NA 0.03 731 937
70.500 126.2.PG4T1C070500 0.01 unch unch 0.03 NA 0.03 128 130
71.000 126.2.PG4T1C071000 NA NA NA NA NA 0.03 NA NA
71.500 126.2.PG4T1C071500 NA NA NA NA NA 0.03 NA NA
72.000 126.2.PG4T1C072000 0.05 -0.01 -16.67% 0.03 NA 0.03 120 120
72.500 126.2.PG4T1C072500 0.02 +0.02 NA 0.04 0.010 0.04 4 NA
73.000 126.2.PG4T1C073000 0.05 -0.10 -66.67% 0.04 0.010 0.04 2 57
73.500 126.2.PG4T1C073500 0.02 -0.05 -71.43% 0.05 0.010 0.05 336 336
74.000 126.2.PG4T1C074000 0.05 -0.12 -70.59% 0.06 0.010 0.06 10 42
74.500 126.2.PG4T1C074500 0.22 -0.10 -31.25% 0.09 0.010 0.09 15 25
75.000 126.2.PG4T1C075000 0.04 -0.01 -20.00% 0.1 0.020 0.1 1,000 1,054
76.000 126.2.PG4T1C076000 0.12 +0.05 +71.43% 0.12 0.110 0.12 65 666
77.000 126.2.PG4T1C077000 0.22 +0.02 +10.00% 0.28 0.260 0.28 231 535
78.000 126.2.PG4T1C078000 0.53 +0.13 +32.50% 0.6 0.580 0.6 327 756
79.000 126.2.PG4T1C079000 1.02 +0.20 +24.39% 0.32 1.130 1.16 145 4,308
80.000 126.2.PG4T1C080000 1.76 +0.28 +18.92% 0.16 1.880 2 25 1,114
81.000 126.2.PG4T1C081000 2.58 +0.68 +35.79% 0.07 2.810 2.91 50 304
82.000 126.2.PG4T1C082000 3.77 +0.52 +16.00% 0.06 3.650 3.9 10 177
83.000 126.2.PG4T1C083000 3.70 +1.54 +71.30% 0.06 4.600 4.9 18 213
84.000 126.2.PG4T1C084000 3.20 -0.25 -7.25% 0.06 5.600 5.9 83 576
85.000 126.2.PG4T1C085000 4.25 +0.05 +1.19% 0.06 6.600 6.9 41 20
86.000 126.2.PG4T1C086000 5.10 +5.10 NA 0.06 7.600 7.9 20 20
87.000 126.2.PG4T1C087000 6.65 +6.65 NA 0.06 8.600 8.9 76 76
88.000 126.2.PG4T1C088000 7.65 +7.65 NA 0.06 9.600 9.9 45 45
89.000 126.2.PG4T1C089000 NA NA NA NA 10.600 11.05 NA NA
90.000 126.2.PG4T1C090000 NA NA NA NA 11.600 12.05 NA NA
91.000 126.2.PG4T1C091000 NA NA NA NA 10.800 14.45 NA NA
92.000 126.2.PG4T1C092000 NA NA NA NA 11.800 15.45 NA NA
93.000 126.2.PG4T1C093000 NA NA NA NA 12.800 16.4 NA NA
94.000 126.2.PG4T1C094000 NA NA NA NA 13.800 17.4 NA NA
95.000 126.2.PG4T1C095000 NA NA NA NA 14.800 18.45 NA NA
96.000 126.2.PG4T1C096000 NA NA NA NA 15.800 19.45 NA NA
97.000 126.2.PG4T1C097000 NA NA NA NA 16.800 20.45 NA NA
100.000 126.2.PG4T1C100000 NA NA NA NA 19.950 21.9 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 5:34 AM ET