84.48 Down -0.37 -0.44%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
70.000 126.2.PM4HGC070000 16.00 +16.00 NA 0.62 13.750 15.1 11 11
74.000 126.2.PM4HGC074000 NA NA NA NA 9.700 11.15 NA NA
74.500 126.2.PM4HGC074500 NA NA NA NA 9.400 10.55 NA NA
75.000 126.2.PM4HGC075000 9.60 -1.10 -10.28% 0.42 9.100 9.9 2 22
76.000 126.2.PM4HGC076000 9.90 +9.90 NA 0.62 8.150 9.1 1 2
77.500 126.2.PM4HGC077500 NA NA NA NA 6.650 7.35 NA NA
79.000 126.2.PM4HGC079000 6.85 +6.85 NA 0.42 5.200 5.9 30 30
80.000 126.2.PM4HGC080000 5.95 +0.40 +7.21% 0.42 4.200 4.9 22 72
81.000 126.2.PM4HGC081000 3.95 +3.95 NA 0.47 3.300 3.95 12 12
82.500 126.2.PM4HGC082500 2.30 -0.85 -26.98% 0.51 2.280 2.49 147 263
84.000 126.2.PM4HGC084000 1.19 -0.56 -32.00% 0.84 1.220 1.32 52 66
85.000 126.2.PM4HGC085000 0.75 -0.15 -16.67% 0.75 0.700 0.75 124 1,352
86.000 126.2.PM4HGC086000 0.40 -0.09 -18.37% 0.4 0.370 0.4 234 415
87.500 126.2.PM4HGC087500 0.13 -0.06 -31.58% 0.14 0.130 0.14 270 3,384
89.000 126.2.PM4HGC089000 0.12 +0.02 +20.00% 0.12 0.030 0.12 68 769
90.000 126.2.PM4HGC090000 0.08 +0.06 +300.00% 0.08 0.020 0.08 285 1,667
91.000 126.2.PM4HGC091000 0.04 +0.04 NA 0.05 0.010 0.05 602 583
92.500 126.2.PM4HGC092500 0.06 +0.01 +20.00% 0.04 0.010 0.04 569 1,281
94.000 126.2.PM4HGC094000 0.04 +0.04 NA 0.04 0.010 0.04 130 130
95.000 126.2.PM4HGC095000 0.02 unch unch 0.05 NA 0.05 2 96
96.000 126.2.PM4HGC096000 NA NA NA NA NA 0.04 NA NA
97.500 126.2.PM4HGC097500 NA NA NA NA NA 0.04 NA NA
99.000 126.2.PM4HGC099000 NA NA NA NA NA 0.03 NA NA
100.000 126.2.PM4HGC100000 NA NA NA NA NA 0.03 NA NA
101.000 126.2.PM4HGC101000 NA NA NA NA NA 0.03 NA NA
102.000 126.2.PM4HGC102000 NA NA NA NA NA 0.03 NA NA
105.000 126.2.PM4HGC105000 NA NA NA NA NA 0.03 NA NA
110.000 126.2.PM4HGC110000 NA NA NA NA NA 0.03 NA NA
115.000 126.2.PM4HGC115000 NA NA NA NA NA 0.03 NA NA
120.000 126.2.PM4HGC120000 NA NA NA NA NA 0.03 NA NA
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
70.000 126.2.PM4TGC070000 0.03 -0.03 -50.00% 0.08 0.010 0.08 20 150
74.000 126.2.PM4TGC074000 NA NA NA NA 0.010 0.08 NA NA
74.500 126.2.PM4TGC074500 0.04 +0.04 NA 0.08 0.030 0.08 2 2
75.000 126.2.PM4TGC075000 0.05 -0.02 -28.57% 0.09 0.030 0.09 3 175
76.000 126.2.PM4TGC076000 NA NA NA NA 0.030 0.16 NA NA
77.500 126.2.PM4TGC077500 0.10 unch unch 0.1 0.050 0.1 6 200
79.000 126.2.PM4TGC079000 NA NA NA NA 0.060 0.19 NA NA
80.000 126.2.PM4TGC080000 0.16 +0.02 +14.29% 0.16 0.090 0.16 1 946
81.000 126.2.PM4TGC081000 0.18 -0.01 -5.26% 0.23 0.090 0.23 45 47
82.500 126.2.PM4TGC082500 0.35 unch unch 0.37 0.340 0.37 138 1,116
84.000 126.2.PM4TGC084000 0.77 +0.02 +2.67% 0.78 0.740 0.78 32 105
85.000 126.2.PM4TGC085000 1.19 +0.09 +8.18% 0.75 1.190 1.27 29 2,754
86.000 126.2.PM4TGC086000 2.03 +0.33 +19.41% 0.43 1.770 1.95 1 98
87.500 126.2.PM4TGC087500 2.70 +0.58 +27.36% 0.53 2.840 3.55 6 619
89.000 126.2.PM4TGC089000 NA NA NA NA 4.100 5 NA NA
90.000 126.2.PM4TGC090000 4.43 -0.37 -7.71% 0.43 5.050 5.95 1 286
91.000 126.2.PM4TGC091000 NA NA NA NA 6.050 6.95 NA NA
92.500 126.2.PM4TGC092500 7.10 -0.48 -6.33% 0.53 7.500 8.55 4 13
94.000 126.2.PM4TGC094000 NA NA NA NA 9.050 10.25 NA NA
95.000 126.2.PM4TGC095000 NA NA NA NA 9.600 11.4 NA NA
96.000 126.2.PM4TGC096000 NA NA NA NA 10.600 12.2 NA NA
97.500 126.2.PM4TGC097500 12.50 +12.50 NA 0.68 11.600 13.7 1 NA
99.000 126.2.PM4TGC099000 NA NA NA NA 13.100 15.2 NA NA
100.000 126.2.PM4TGC100000 15.00 +15.00 NA 0.68 14.100 16.2 1 NA
101.000 126.2.PM4TGC101000 NA NA NA NA 15.050 17.2 NA NA
102.000 126.2.PM4TGC102000 NA NA NA NA 16.100 19.4 NA NA
105.000 126.2.PM4TGC105000 20.00 +20.00 NA 1.23 19.100 21.75 1 NA
110.000 126.2.PM4TGC110000 25.00 +25.00 NA 1.28 24.100 26.8 1 NA
115.000 126.2.PM4TGC115000 NA NA NA NA 28.950 32.05 NA NA
120.000 126.2.PM4TGC120000 NA NA NA NA 33.700 37.15 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 8:47 AM ET