84.76 Down -0.08 -0.09%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
55.000 126.2.PM4IKC055000 30.00 +30.00 NA 0.29 28.100 30.05 20 44
60.000 126.2.PM4IKC060000 NA NA NA NA 23.500 25.1 NA NA
65.000 126.2.PM4IKC065000 NA NA NA NA 18.200 20.1 NA 25
67.500 126.2.PM4IKC067500 NA NA NA NA 16.950 17.75 NA NA
70.000 126.2.PM4IKC070000 14.50 +14.50 NA 0.74 14.550 15.5 2 6
70.500 126.2.PM4IKC070500 NA NA NA NA 12.500 14.75 NA NA
71.000 126.2.PM4IKC071000 NA NA NA NA 12.100 14.1 NA NA
71.500 126.2.PM4IKC071500 NA NA NA NA 11.650 14 NA NA
72.000 126.2.PM4IKC072000 NA NA NA NA 12.000 13.15 NA NA
72.500 126.2.PM4IKC072500 12.95 +3.45 +36.32% 0.34 11.500 12.6 11 13
73.000 126.2.PM4IKC073000 NA NA NA NA 11.000 12.1 NA NA
73.500 126.2.PM4IKC073500 NA NA NA NA 9.650 12 NA NA
74.000 126.2.PM4IKC074000 NA NA NA NA 10.000 11.1 NA NA
74.500 126.2.PM4IKC074500 NA NA NA NA 9.500 10.6 NA NA
75.000 126.2.PM4IKC075000 8.95 +8.95 NA 0.44 9.500 10.2 18 32
76.000 126.2.PM4IKC076000 9.50 +9.50 NA 0.39 8.700 9.15 20 20
77.500 126.2.PM4IKC077500 6.50 +1.00 +18.18% 0.29 7.000 7.55 5 80
79.000 126.2.PM4IKC079000 6.32 +6.32 NA 0.34 5.050 6.1 5 5
80.000 126.2.PM4IKC080000 4.50 -1.10 -19.64% 0.34 4.050 5.1 7 258
81.000 126.2.PM4IKC081000 4.80 +0.60 +14.29% 0.34 3.050 4.1 10 31
82.500 126.2.PM4IKC082500 2.43 +0.73 +42.94% 0.25 2.290 2.51 187 882
84.000 126.2.PM4IKC084000 1.10 +0.53 +92.98% 0.34 0.940 1.1 104 574
85.000 126.2.PM4IKC085000 0.35 +0.16 +84.21% 0.32 0.280 0.32 349 5,487
86.000 126.2.PM4IKC086000 0.09 -0.02 -18.18% 0.1 0.040 0.1 130 1,470
87.500 126.2.PM4IKC087500 0.02 -0.01 -33.33% 0.02 NA 0.02 502 8,019
89.000 126.2.PM4IKC089000 0.05 unch unch 0.05 NA 0.05 15 247
90.000 126.2.PM4IKC090000 0.03 -0.02 -40.00% 0.04 0.010 0.04 5 6,909
91.000 126.2.PM4IKC091000 NA NA NA NA NA 0.03 NA NA
92.500 126.2.PM4IKC092500 0.07 +0.05 +250.00% 0.03 NA 0.03 10 2,574
94.000 126.2.PM4IKC094000 NA NA NA NA NA 0.03 NA NA
95.000 126.2.PM4IKC095000 0.04 +0.02 +100.00% 0.03 NA 0.03 20 1,566
96.000 126.2.PM4IKC096000 NA NA NA NA NA 0.03 NA NA
97.500 126.2.PM4IKC097500 NA NA NA NA NA 0.03 6 213
99.000 126.2.PM4IKC099000 NA NA NA NA NA 0.03 NA NA
100.000 126.2.PM4IKC100000 NA NA NA NA NA 0.03 NA 513
101.000 126.2.PM4IKC101000 NA NA NA NA NA 0.03 NA NA
102.000 126.2.PM4IKC102000 NA NA NA NA NA 0.03 NA NA
103.000 126.2.PM4IKC103000 NA NA NA NA NA 0.03 NA NA
104.000 126.2.PM4IKC104000 NA NA NA NA NA 0.03 NA NA
105.000 126.2.PM4IKC105000 NA NA NA NA NA 0.03 NA 5
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
55.000 126.2.PM4UKC055000 0.01 -0.01 -50.00% 0.03 NA 0.03 1 470
60.000 126.2.PM4UKC060000 0.01 -0.01 -50.00% 0.01 NA 0.01 2 290
65.000 126.2.PM4UKC065000 0.02 -0.02 -50.00% 0.03 NA 0.03 17 319
67.500 126.2.PM4UKC067500 0.08 -0.02 -20.00% 0.03 NA 0.03 5 174
70.000 126.2.PM4UKC070000 0.02 -0.06 -75.00% 0.03 NA 0.03 11 919
70.500 126.2.PM4UKC070500 NA NA NA NA NA 0.03 NA NA
71.000 126.2.PM4UKC071000 NA NA NA NA NA 0.03 NA NA
71.500 126.2.PM4UKC071500 NA NA NA NA NA 0.03 NA NA
72.000 126.2.PM4UKC072000 NA NA NA NA NA 0.03 NA NA
72.500 126.2.PM4UKC072500 0.01 -0.02 -66.67% 0.03 NA 0.03 72 581
73.000 126.2.PM4UKC073000 NA NA NA NA NA 0.03 NA NA
73.500 126.2.PM4UKC073500 NA NA NA NA NA 0.03 NA NA
74.000 126.2.PM4UKC074000 NA NA NA NA NA 0.03 NA NA
74.500 126.2.PM4UKC074500 NA NA NA NA NA 0.03 NA NA
75.000 126.2.PM4UKC075000 0.01 -0.01 -50.00% 0.04 NA 0.04 200 4,488
76.000 126.2.PM4UKC076000 NA NA NA NA NA 0.04 NA NA
77.500 126.2.PM4UKC077500 0.05 +0.02 +66.67% 0.04 0.010 0.04 9 2,559
79.000 126.2.PM4UKC079000 NA NA NA NA 0.010 0.08 NA NA
80.000 126.2.PM4UKC080000 0.03 -0.02 -40.00% 0.07 0.020 0.07 4 7,366
81.000 126.2.PM4UKC081000 0.05 -0.01 -16.67% 0.09 0.020 0.09 2 398
82.500 126.2.PM4UKC082500 0.05 -0.05 -50.00% 0.06 0.050 0.06 31 7,551
84.000 126.2.PM4UKC084000 0.16 -0.29 -64.44% 0.17 0.140 0.17 334 2,689
85.000 126.2.PM4UKC085000 0.51 -0.57 -52.78% 0.28 0.500 0.52 261 4,591
86.000 126.2.PM4UKC086000 1.85 +0.04 +2.21% 0.11 1.080 1.35 1 163
87.500 126.2.PM4UKC087500 2.44 -0.76 -23.75% 0.06 2.510 2.8 40 2,265
89.000 126.2.PM4UKC089000 NA NA NA NA 3.900 4.45 NA NA
90.000 126.2.PM4UKC090000 5.50 -0.41 -6.94% 0.06 4.950 5.3 11 968
91.000 126.2.PM4UKC091000 NA NA NA NA 5.300 6.65 NA NA
92.500 126.2.PM4UKC092500 NA NA NA NA 7.350 7.9 NA 46
94.000 126.2.PM4UKC094000 NA NA NA NA 8.900 10.05 NA NA
95.000 126.2.PM4UKC095000 NA NA NA NA 9.350 10.55 NA NA
96.000 126.2.PM4UKC096000 NA NA NA NA 10.750 12.05 NA NA
97.500 126.2.PM4UKC097500 NA NA NA NA 12.250 14.3 NA NA
99.000 126.2.PM4UKC099000 NA NA NA NA 13.750 15.8 NA NA
100.000 126.2.PM4UKC100000 NA NA NA NA 14.750 16.75 NA NA
101.000 126.2.PM4UKC101000 NA NA NA NA 15.750 17.8 NA NA
102.000 126.2.PM4UKC102000 NA NA NA NA 16.750 18.8 NA NA
103.000 126.2.PM4UKC103000 NA NA NA NA 17.750 19.8 NA NA
104.000 126.2.PM4UKC104000 NA NA NA NA 18.750 20.5 NA NA
105.000 126.2.PM4UKC105000 NA NA NA NA 19.900 20.35 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 9:38 AM ET