81.76 Up +0.11 +0.13%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
40.000 126.2.PG4DJC040000 40.78 +2.98 +7.88% 0.24 41.300 42 9 27
45.000 126.2.PG4DJC045000 NA NA NA NA 34.950 38.3 NA NA
50.000 126.2.PG4DJC050000 29.85 +0.35 +1.19% 0.19 31.300 31.95 15 40
55.000 126.2.PG4DJC055000 25.10 -0.15 -0.59% 0.84 25.850 27.6 300 110
60.000 126.2.PG4DJC060000 20.10 +1.05 +5.51% 0.09 21.300 21.85 3 364
65.000 126.2.PG4DJC065000 16.80 +0.10 +0.60% 0.09 16.350 16.85 2 83
67.500 126.2.PG4DJC067500 14.20 +4.50 +46.39% 1.39 12.800 15.65 8 57
70.000 126.2.PG4DJC070000 11.55 +0.84 +7.84% 0.09 11.300 11.85 2 470
71.000 126.2.PG4DJC071000 NA NA NA NA 9.300 12.15 NA NA
71.500 126.2.PG4DJC071500 NA NA NA NA 8.450 11.8 NA NA
72.000 126.2.PG4DJC072000 NA NA NA NA 9.300 10.1 NA NA
72.500 126.2.PG4DJC072500 8.25 -0.75 -8.33% 0.09 8.850 9.35 20 874
73.000 126.2.PG4DJC073000 NA NA NA NA 8.300 9.1 NA NA
73.500 126.2.PG4DJC073500 NA NA NA NA 7.800 8.35 NA NA
74.000 126.2.PG4DJC074000 NA NA NA NA 7.300 7.9 NA NA
74.500 126.2.PG4DJC074500 NA NA NA NA 6.850 7.35 NA NA
75.000 126.2.PG4DJC075000 6.60 -0.11 -1.64% 0.09 6.650 6.85 77 2,197
76.000 126.2.PG4DJC076000 NA NA NA NA 5.350 5.85 NA NA
77.500 126.2.PG4DJC077500 4.25 +0.12 +2.91% 0.09 4.250 4.35 52 3,179
79.000 126.2.PG4DJC079000 1.86 +0.06 +3.33% 0.08 2.720 2.84 15 252
80.000 126.2.PG4DJC080000 1.74 +0.07 +4.19% 0.07 1.790 1.83 919 10,331
81.000 126.2.PG4DJC081000 0.82 -0.06 -6.82% 0.06 0.800 0.82 333 1,522
82.500 126.2.PG4DJC082500 0.01 -0.03 -75.00% 0.01 NA 0.01 240 15,194
84.000 126.2.PG4DJC084000 0.05 unch unch 0.02 NA 0.02 3 57
85.000 126.2.PG4DJC085000 0.01 unch unch 0.01 NA 0.01 3 6,485
86.000 126.2.PG4DJC086000 NA NA NA NA NA 0.02 NA NA
87.500 126.2.PG4DJC087500 0.02 unch unch 0.02 NA 0.02 54 7,902
89.000 126.2.PG4DJC089000 NA NA NA NA NA 0.02 NA NA
90.000 126.2.PG4DJC090000 0.01 unch unch 0.01 NA 0.01 3 8,369
91.000 126.2.PG4DJC091000 NA NA NA NA NA 0.02 NA NA
92.500 126.2.PG4DJC092500 0.03 unch unch 0.02 NA 0.02 1 479
94.000 126.2.PG4DJC094000 NA NA NA NA NA 0.02 NA NA
95.000 126.2.PG4DJC095000 0.02 -0.01 -33.33% 0.02 NA 0.02 5 180
96.000 126.2.PG4DJC096000 NA NA NA NA NA 0.02 NA NA
99.000 126.2.PG4DJC099000 NA NA NA NA NA 0.02 NA NA
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
40.000 126.2.PG4PJC040000 0.02 +0.01 +100.00% 0.02 NA 0.02 5 471
45.000 126.2.PG4PJC045000 0.02 -0.01 -33.33% 0.02 NA 0.02 2 309
50.000 126.2.PG4PJC050000 0.02 -0.03 -60.00% 0.02 NA 0.02 10 338
55.000 126.2.PG4PJC055000 0.03 unch unch 0.02 NA 0.02 1 1,233
60.000 126.2.PG4PJC060000 0.01 -0.01 -50.00% 0.01 NA 0.01 13 6,816
65.000 126.2.PG4PJC065000 0.01 unch unch 0.01 NA 0.01 4 4,401
67.500 126.2.PG4PJC067500 0.01 -0.01 -50.00% 0.01 NA 0.01 21 4,205
70.000 126.2.PG4PJC070000 0.01 unch unch 0.01 NA 0.01 74 3,893
71.000 126.2.PG4PJC071000 NA NA NA NA NA 0.01 NA NA
71.500 126.2.PG4PJC071500 0.03 +0.03 NA 0.02 NA 0.02 47 47
72.000 126.2.PG4PJC072000 NA NA NA NA NA 0.01 NA NA
72.500 126.2.PG4PJC072500 0.01 unch unch 0.01 NA 0.01 1 14,153
73.000 126.2.PG4PJC073000 NA NA NA NA NA 0.02 NA NA
73.500 126.2.PG4PJC073500 0.01 -0.01 -50.00% 0.02 NA 0.02 98 787
74.000 126.2.PG4PJC074000 0.01 unch unch 0.02 NA 0.02 10 2,919
74.500 126.2.PG4PJC074500 0.01 -0.02 -66.67% 0.01 NA 0.01 1 165
75.000 126.2.PG4PJC075000 0.01 -0.04 -80.00% 0.02 NA 0.02 162 8,962
76.000 126.2.PG4PJC076000 0.03 +0.03 NA 0.02 NA 0.02 13 28
77.500 126.2.PG4PJC077500 0.02 +0.01 +100.00% 0.02 NA 0.02 10 8,921
79.000 126.2.PG4PJC079000 0.02 unch unch 0.02 NA 0.02 265 511
80.000 126.2.PG4PJC080000 0.01 -0.02 -66.67% 0.02 NA 0.02 107 12,543
81.000 126.2.PG4PJC081000 0.01 -0.07 -87.50% 0.01 NA 0.01 175 1,311
82.500 126.2.PG4PJC082500 0.69 -0.11 -13.75% -0.01 0.680 0.73 2,072 11,218
84.000 126.2.PG4PJC084000 3.25 +3.25 NA 0.42 2.170 2.66 30 30
85.000 126.2.PG4PJC085000 3.40 -0.15 -4.23% 0.21 3.150 3.45 3 848
86.000 126.2.PG4PJC086000 NA NA NA NA 4.150 4.7 NA NA
87.500 126.2.PG4PJC087500 7.06 -0.64 -8.31% 0.46 5.650 6.2 1 646
89.000 126.2.PG4PJC089000 NA NA NA NA 7.100 7.7 NA NA
90.000 126.2.PG4PJC090000 9.95 +0.40 +4.19% 0.46 8.150 8.7 3 272
91.000 126.2.PG4PJC091000 NA NA NA NA 8.900 9.7 NA NA
92.500 126.2.PG4PJC092500 12.15 -0.70 -5.45% 0.46 10.650 11.2 21 56
94.000 126.2.PG4PJC094000 NA NA NA NA 10.650 14.05 NA NA
95.000 126.2.PG4PJC095000 13.20 -2.00 -13.16% 0.46 11.700 13.7 4 42
96.000 126.2.PG4PJC096000 NA NA NA NA 12.650 16.05 NA NA
99.000 126.2.PG4PJC099000 NA NA NA NA 15.700 19.05 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 8:28 PM ET