35.38 Down -0.07 -0.20%
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
19.000 126.2.POT4IKC019000 NA NA NA NA 14.800 16.85 NA NA
20.000 126.2.POT4IKC020000 NA NA NA NA 13.600 15.55 NA NA
21.000 126.2.POT4IKC021000 NA NA NA NA 12.650 15.3 NA NA
23.000 126.2.POT4IKC023000 NA NA NA NA 11.500 12.5 NA 1
24.000 126.2.POT4IKC024000 NA NA NA NA 9.800 11.45 NA 4
25.000 126.2.POT4IKC025000 9.90 +9.90 NA 0.12 10.150 10.5 20 24
26.000 126.2.POT4IKC026000 NA NA NA NA 9.150 9.45 NA 2
27.000 126.2.POT4IKC027000 NA NA NA NA 8.000 8.5 NA NA
27.500 126.2.POT4IKC027500 NA NA NA NA 7.500 8 NA NA
28.000 126.2.POT4IKC028000 NA NA NA NA 7.200 7.45 NA 10
28.500 126.2.POT4IKC028500 NA NA NA NA 6.700 6.95 NA NA
29.000 126.2.POT4IKC029000 5.90 +5.90 NA 0.07 6.200 6.45 40 37
29.500 126.2.POT4IKC029500 NA NA NA NA 5.700 6 NA NA
30.000 126.2.POT4IKC030000 5.30 +1.00 +23.26% 0.02 5.200 5.4 2 122
30.500 126.2.POT4IKC030500 NA NA NA NA 4.700 4.95 NA NA
31.000 126.2.POT4IKC031000 3.23 -0.72 -18.23% 0.12 4.200 4.5 1 7
31.500 126.2.POT4IKC031500 NA NA NA NA 3.700 4 NA NA
32.000 126.2.POT4IKC032000 3.37 +0.50 +17.42% 0.07 3.250 3.45 7 50
32.500 126.2.POT4IKC032500 1.46 -1.71 -53.94% 0.12 2.710 3 35 45
33.000 126.2.POT4IKC033000 2.45 +0.13 +5.60% 0.12 2.210 2.5 5 334
33.500 126.2.POT4IKC033500 1.90 +0.08 +4.40% 0.05 1.760 1.93 6 447
34.000 126.2.POT4IKC034000 1.40 -0.22 -13.58% 0.02 1.270 1.4 80 1,503
34.500 126.2.POT4IKC034500 0.90 -0.05 -5.26% 0.03 0.780 0.91 111 4,568
35.000 126.2.POT4IKC035000 0.42 -0.07 -14.29% 0.05 0.390 0.43 216 6,719
35.500 126.2.POT4IKC035500 0.10 -0.10 -50.00% 0.1 0.070 0.1 66 1,688
36.000 126.2.POT4IKC036000 0.03 -0.09 -75.00% 0.07 0.020 0.07 49 6,604
36.500 126.2.POT4IKC036500 0.05 unch unch 0.06 0.010 0.06 2 444
37.000 126.2.POT4IKC037000 0.02 -0.01 -33.33% 0.02 0.010 0.02 293 9,363
37.500 126.2.POT4IKC037500 0.04 -0.05 -55.56% 0.05 NA 0.05 35 134
38.000 126.2.POT4IKC038000 0.01 -0.01 -50.00% 0.01 NA 0.01 6 4,068
38.500 126.2.POT4IKC038500 NA NA NA NA NA 0.03 NA NA
39.000 126.2.POT4IKC039000 0.01 -0.01 -50.00% 0.01 NA 0.01 16 7,946
39.500 126.2.POT4IKC039500 NA NA NA NA NA 0.03 NA NA
40.000 126.2.POT4IKC040000 0.01 unch unch 0.01 NA 0.01 10 7,737
40.500 126.2.POT4IKC040500 NA NA NA NA NA 0.03 NA NA
41.000 126.2.POT4IKC041000 0.01 unch unch 0.02 NA 0.02 8 1,108
41.500 126.2.POT4IKC041500 NA NA NA NA NA 0.03 NA NA
42.000 126.2.POT4IKC042000 0.01 -0.05 -83.33% 0.03 NA 0.03 1 400
42.500 126.2.POT4IKC042500 NA NA NA NA NA 0.03 NA NA
43.000 126.2.POT4IKC043000 0.02 +0.02 NA 0.03 NA 0.03 10 123
44.000 126.2.POT4IKC044000 NA NA NA NA NA 0.03 NA 134
45.000 126.2.POT4IKC045000 NA NA NA NA NA 0.03 NA 103
46.000 126.2.POT4IKC046000 NA NA NA NA NA 0.03 NA 30
47.000 126.2.POT4IKC047000 NA NA NA NA NA 0.03 NA 35
48.000 126.2.POT4IKC048000 NA NA NA NA NA 0.03 NA 10
49.000 126.2.POT4IKC049000 NA NA NA NA NA 0.03 NA 2
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
19.000 126.2.POT4UKC019000 NA NA NA NA NA 0.03 NA 168
20.000 126.2.POT4UKC020000 NA NA NA NA NA 0.03 NA 89
21.000 126.2.POT4UKC021000 NA NA NA NA NA 0.03 NA 77
23.000 126.2.POT4UKC023000 NA NA NA NA NA 0.03 NA 16
24.000 126.2.POT4UKC024000 0.02 +0.02 NA 0.03 NA 0.03 2 152
25.000 126.2.POT4UKC025000 NA NA NA NA NA 0.03 NA 162
26.000 126.2.POT4UKC026000 NA NA NA NA NA 0.03 NA 888
27.000 126.2.POT4UKC027000 NA NA NA NA NA 0.03 NA 1,623
27.500 126.2.POT4UKC027500 NA NA NA NA NA 0.03 NA NA
28.000 126.2.POT4UKC028000 0.02 -0.02 -50.00% 0.03 NA 0.03 10 1,398
28.500 126.2.POT4UKC028500 NA NA NA NA NA 0.03 NA NA
29.000 126.2.POT4UKC029000 0.02 -0.01 -33.33% 0.03 NA 0.03 5 675
29.500 126.2.POT4UKC029500 NA NA NA NA NA 0.03 NA NA
30.000 126.2.POT4UKC030000 0.04 -0.01 -20.00% 0.03 NA 0.03 30 1,135
30.500 126.2.POT4UKC030500 NA NA NA NA NA 0.03 NA NA
31.000 126.2.POT4UKC031000 0.03 unch unch 0.03 NA 0.03 82 2,855
31.500 126.2.POT4UKC031500 NA NA NA NA NA 0.03 NA NA
32.000 126.2.POT4UKC032000 0.04 -0.01 -20.00% 0.03 NA 0.03 16 1,642
32.500 126.2.POT4UKC032500 0.03 -0.02 -40.00% 0.03 NA 0.03 20 171
33.000 126.2.POT4UKC033000 0.05 -0.02 -28.57% 0.02 NA 0.02 42 1,873
33.500 126.2.POT4UKC033500 0.15 -0.17 -53.13% 0.02 NA 0.02 56 737
34.000 126.2.POT4UKC034000 0.01 -0.02 -66.67% 0.04 NA 0.04 30 7,500
34.500 126.2.POT4UKC034500 0.03 -0.02 -40.00% 0.03 0.010 0.03 503 522
35.000 126.2.POT4UKC035000 0.04 -0.05 -55.56% 0.06 0.020 0.06 94 2,563
35.500 126.2.POT4UKC035500 0.25 +0.05 +25.00% 0.17 0.220 0.29 117 174
36.000 126.2.POT4UKC036000 0.76 +0.24 +46.15% 0.13 0.600 0.75 86 1,499
36.500 126.2.POT4UKC036500 1.23 -0.29 -19.08% 0.20 1.000 1.32 11 9
37.000 126.2.POT4UKC037000 1.73 +0.09 +5.49% 0.15 1.600 1.77 13 886
37.500 126.2.POT4UKC037500 3.20 +0.87 +37.34% 0.19 1.960 2.31 30 32
38.000 126.2.POT4UKC038000 2.78 +0.18 +6.92% 0.19 2.450 2.81 5 615
38.500 126.2.POT4UKC038500 4.55 +4.55 NA 0.23 2.930 3.35 28 28
39.000 126.2.POT4UKC039000 3.84 -1.46 -27.55% 0.18 3.400 3.8 6 304
39.500 126.2.POT4UKC039500 4.60 +4.60 NA 0.18 3.900 4.3 20 20
40.000 126.2.POT4UKC040000 5.40 +0.70 +14.89% 0.18 4.400 4.8 1 9
40.500 126.2.POT4UKC040500 NA NA NA NA 4.900 5.3 NA NA
41.000 126.2.POT4UKC041000 5.70 -1.35 -19.15% 0.18 5.400 5.8 3 60
41.500 126.2.POT4UKC041500 NA NA NA NA 5.900 6.3 NA NA
42.000 126.2.POT4UKC042000 8.05 -0.07 -0.86% 0.18 6.400 6.8 15 31
42.500 126.2.POT4UKC042500 NA NA NA NA 6.900 7.3 NA NA
43.000 126.2.POT4UKC043000 9.05 +2.37 +35.48% 0.28 7.200 7.9 38 19
44.000 126.2.POT4UKC044000 NA NA NA NA 8.000 8.9 NA NA
45.000 126.2.POT4UKC045000 NA NA NA NA 9.150 9.95 NA NA
46.000 126.2.POT4UKC046000 NA NA NA NA 8.950 10.75 NA 3
47.000 126.2.POT4UKC047000 12.30 +12.30 NA 0.13 9.950 11.75 1 1
48.000 126.2.POT4UKC048000 NA NA NA NA 10.950 13 NA NA
49.000 126.2.POT4UKC049000 NA NA NA NA 12.000 13.8 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 3:51 AM ET