83.15 Down -1.64 -1.93%
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
60.000 126.2.PM4DJC060000 NA NA NA NA 21.400 24.15 NA NA
65.000 126.2.PM4DJC065000 NA NA NA NA 16.450 18.85 NA NA
70.000 126.2.PM4DJC070000 14.15 +1.83 +14.85% 0.40 12.100 13.55 10 16
72.000 126.2.PM4DJC072000 NA NA NA NA 10.050 11.6 NA 10
72.500 126.2.PM4DJC072500 7.85 +1.15 +17.16% 1.45 9.050 12.1 5 11
73.000 126.2.PM4DJC073000 NA NA NA NA 8.500 11.65 NA NA
73.500 126.2.PM4DJC073500 NA NA NA NA 7.950 11.1 NA NA
74.000 126.2.PM4DJC074000 NA NA NA NA 7.550 10.65 NA NA
74.500 126.2.PM4DJC074500 NA NA NA NA 6.950 9.15 NA NA
75.000 126.2.PM4DJC075000 5.24 -0.21 -3.85% 0.75 7.050 8.9 2 1
76.000 126.2.PM4DJC076000 NA NA NA NA 6.050 7.95 NA NA
77.500 126.2.PM4DJC077500 3.15 +0.10 +3.28% 0.40 4.550 6.05 51 54
79.000 126.2.PM4DJC079000 4.98 +4.98 NA 0.40 3.050 4.55 15 15
80.000 126.2.PM4DJC080000 3.33 -1.22 -26.81% 0.00 2.860 3.15 327 2,720
81.000 126.2.PM4DJC081000 2.33 -0.85 -26.73% 0.05 2.060 2.2 21 40
82.500 126.2.PM4DJC082500 0.59 -1.57 -72.69% 0.04 0.530 0.69 3,698 6,526
84.000 126.2.PM4DJC084000 0.02 -0.98 -98.00% 0.02 NA 0.02 422 1,450
85.000 126.2.PM4DJC085000 0.01 -0.56 -98.25% 0.02 0.010 0.02 333 5,395
86.000 126.2.PM4DJC086000 0.02 -0.20 -90.91% 0.01 NA 0.01 4 859
87.500 126.2.PM4DJC087500 0.05 -0.02 -28.57% 0.03 0.010 0.03 72 445
89.000 126.2.PM4DJC089000 NA NA NA NA NA 0.03 NA NA
90.000 126.2.PM4DJC090000 0.04 -0.04 -50.00% 0.03 NA 0.03 1 2
91.000 126.2.PM4DJC091000 NA NA NA NA NA 0.03 NA NA
94.000 126.2.PM4DJC094000 NA NA NA NA NA 0.03 NA NA
95.000 126.2.PM4DJC095000 0.01 +0.01 NA 0.03 NA 0.03 550 550
96.000 126.2.PM4DJC096000 NA NA NA NA NA 0.03 NA NA
99.000 126.2.PM4DJC099000 NA NA NA NA NA 0.03 NA NA
100.000 126.2.PM4DJC100000 NA NA NA NA NA 0.03 NA NA
101.000 126.2.PM4DJC101000 NA NA NA NA NA 0.03 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
60.000 126.2.PM4PJC060000 0.06 +0.06 NA 0.03 NA 0.03 1 4
65.000 126.2.PM4PJC065000 0.02 -0.03 -60.00% 0.03 NA 0.03 3 12
70.000 126.2.PM4PJC070000 0.01 -0.03 -75.00% 0.01 NA 0.01 2 173
72.000 126.2.PM4PJC072000 NA NA NA NA NA 0.03 NA NA
72.500 126.2.PM4PJC072500 0.02 -0.01 -33.33% 0.03 NA 0.03 10 690
73.000 126.2.PM4PJC073000 NA NA NA NA NA 0.03 NA NA
73.500 126.2.PM4PJC073500 NA NA NA NA NA 0.03 NA NA
74.000 126.2.PM4PJC074000 0.02 +0.02 NA 0.03 NA 0.03 39 39
74.500 126.2.PM4PJC074500 NA NA NA NA NA 0.03 NA NA
75.000 126.2.PM4PJC075000 0.01 unch unch 0.02 NA 0.02 73 2,682
76.000 126.2.PM4PJC076000 NA NA NA NA NA 0.03 NA NA
77.500 126.2.PM4PJC077500 0.01 -0.02 -66.67% 0.01 NA 0.01 17 3,697
79.000 126.2.PM4PJC079000 NA NA NA NA NA 0.03 NA NA
80.000 126.2.PM4PJC080000 0.01 -0.04 -80.00% 0.01 NA 0.01 152 3,606
81.000 126.2.PM4PJC081000 0.04 -0.01 -20.00% 0.01 NA 0.01 13 110
82.500 126.2.PM4PJC082500 0.02 -0.15 -88.24% 0.02 NA 0.02 3,107 4,766
84.000 126.2.PM4PJC084000 0.74 +0.26 +54.17% 0.13 0.870 0.98 35 1,541
85.000 126.2.PM4PJC085000 1.96 +0.95 +94.06% 0.18 1.770 2.03 29 1,466
86.000 126.2.PM4PJC086000 1.81 +1.81 NA 0.70 2.470 3.55 46 59
87.500 126.2.PM4PJC087500 4.51 -0.24 -5.05% 0.30 3.950 4.65 4 27
89.000 126.2.PM4PJC089000 NA NA NA NA 5.000 6.95 NA NA
90.000 126.2.PM4PJC090000 NA NA NA NA 6.000 7.95 NA NA
91.000 126.2.PM4PJC091000 NA NA NA NA 7.000 8.95 NA NA
94.000 126.2.PM4PJC094000 NA NA NA NA 9.750 12.15 NA NA
95.000 126.2.PM4PJC095000 14.95 +14.95 NA 1.80 10.350 13.65 550 250
96.000 126.2.PM4PJC096000 NA NA NA NA 11.350 14.6 NA NA
99.000 126.2.PM4PJC099000 NA NA NA NA 14.950 17.55 NA NA
100.000 126.2.PM4PJC100000 NA NA NA NA 15.950 18.5 NA NA
101.000 126.2.PM4PJC101000 NA NA NA NA 16.350 19.5 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 5:32 AM ET