34.94 Up +1.05 +3.10%
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
25.000 126.2.POT4DJC025000 NA NA NA NA 7.700 11.35 NA NA
26.000 126.2.POT4DJC026000 7.45 +0.25 +3.47% 0.96 6.700 9.9 30 37
27.000 126.2.POT4DJC027000 7.90 +7.90 NA 0.66 6.850 8.6 20 20
27.500 126.2.POT4DJC027500 NA NA NA NA 6.400 7.75 NA NA
28.000 126.2.POT4DJC028000 5.95 -1.00 -14.39% 0.61 5.800 7.55 20 31
28.500 126.2.POT4DJC028500 NA NA NA NA 5.400 6.75 NA NA
29.000 126.2.POT4DJC029000 4.82 -0.18 -3.60% 0.26 4.950 6.2 150 99
29.500 126.2.POT4DJC029500 NA NA NA NA 4.450 5.75 NA NA
30.000 126.2.POT4DJC030000 3.80 -2.00 -34.48% 0.16 4.200 5.1 800 209
30.500 126.2.POT4DJC030500 NA NA NA NA 3.750 4.6 NA NA
31.000 126.2.POT4DJC031000 5.20 +1.39 +36.48% 0.16 3.300 4.1 1 80
31.500 126.2.POT4DJC031500 1.95 +1.95 NA 0.11 3.150 3.55 10 5
32.000 126.2.POT4DJC032000 2.05 +0.28 +15.82% 0.05 2.660 2.99 8 80
32.500 126.2.POT4DJC032500 NA NA NA NA 1.710 2.51 NA NA
33.000 126.2.POT4DJC033000 1.75 +0.68 +63.55% 0.05 1.760 1.99 100 1,125
33.500 126.2.POT4DJC033500 1.38 +0.85 +160.38% 0.04 1.170 1.48 20 300
34.000 126.2.POT4DJC034000 0.90 +0.64 +246.15% 0.00 0.880 0.94 1,814 3,551
34.500 126.2.POT4DJC034500 0.51 +0.40 +363.64% 0.08 0.500 0.52 163 602
35.000 126.2.POT4DJC035000 0.22 +0.16 +266.67% 0.23 0.210 0.23 4,658 6,419
35.500 126.2.POT4DJC035500 0.07 +0.04 +133.33% 0.1 0.080 0.1 214 367
36.000 126.2.POT4DJC036000 0.06 +0.04 +200.00% 0.06 0.050 0.06 1,729 6,055
36.500 126.2.POT4DJC036500 NA NA NA NA NA 0.02 NA NA
37.000 126.2.POT4DJC037000 0.02 +0.01 +100.00% 0.03 NA 0.03 420 22,467
37.500 126.2.POT4DJC037500 NA NA NA NA NA 0.02 NA NA
38.000 126.2.POT4DJC038000 0.03 -0.02 -40.00% 0.02 NA 0.02 2 1,114
38.500 126.2.POT4DJC038500 NA NA NA NA NA 0.04 NA NA
39.000 126.2.POT4DJC039000 0.02 -0.02 -50.00% 0.06 NA 0.06 5 378
39.500 126.2.POT4DJC039500 NA NA NA NA NA 0.06 NA NA
40.000 126.2.POT4DJC040000 0.02 -0.01 -33.33% 0.04 NA 0.04 2 253
40.500 126.2.POT4DJC040500 NA NA NA NA NA 0.03 NA NA
41.000 126.2.POT4DJC041000 0.03 unch unch 0.03 NA 0.03 65 131
41.500 126.2.POT4DJC041500 NA NA NA NA NA 0.03 NA NA
42.000 126.2.POT4DJC042000 0.02 -0.01 -33.33% 0.03 NA 0.03 60 71
43.000 126.2.POT4DJC043000 NA NA NA NA NA 0.03 NA NA
44.000 126.2.POT4DJC044000 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
25.000 126.2.POT4PJC025000 NA NA NA NA NA 0.02 NA NA
26.000 126.2.POT4PJC026000 0.05 +0.05 NA 0.03 NA 0.03 20 20
27.000 126.2.POT4PJC027000 NA NA NA NA NA 0.02 NA NA
27.500 126.2.POT4PJC027500 NA NA NA NA NA 0.03 NA NA
28.000 126.2.POT4PJC028000 0.01 -0.01 -50.00% 0.03 NA 0.03 1 20
28.500 126.2.POT4PJC028500 NA NA NA NA NA 0.03 NA NA
29.000 126.2.POT4PJC029000 0.07 -0.04 -36.36% 0.03 NA 0.03 20 93
29.500 126.2.POT4PJC029500 NA NA NA NA NA 0.03 NA NA
30.000 126.2.POT4PJC030000 0.01 -0.01 -50.00% 0.04 NA 0.04 2 242
30.500 126.2.POT4PJC030500 NA NA NA NA NA 0.04 NA NA
31.000 126.2.POT4PJC031000 0.02 unch unch 0.04 NA 0.04 1 314
31.500 126.2.POT4PJC031500 NA NA NA NA NA 0.04 NA NA
32.000 126.2.POT4PJC032000 0.01 -0.01 -50.00% 0.02 NA 0.02 72 1,386
32.500 126.2.POT4PJC032500 0.03 -0.07 -70.00% 0.02 NA 0.02 48 55
33.000 126.2.POT4PJC033000 0.01 -0.06 -85.71% 0.03 0.010 0.03 53 2,493
33.500 126.2.POT4PJC033500 0.04 -0.10 -71.43% 0.02 0.010 0.02 52 143
34.000 126.2.POT4PJC034000 0.04 -0.29 -87.88% 0.04 0.020 0.04 234 2,187
34.500 126.2.POT4PJC034500 0.11 -0.53 -82.81% 0.13 0.110 0.13 62 136
35.000 126.2.POT4PJC035000 0.37 -0.74 -66.67% 0.28 0.320 0.34 539 2,164
35.500 126.2.POT4PJC035500 1.11 -0.67 -37.64% 0.28 0.670 0.84 25 157
36.000 126.2.POT4PJC036000 1.20 -0.64 -34.78% 0.24 1.080 1.3 62 1,015
36.500 126.2.POT4PJC036500 NA NA NA NA 1.570 2.08 NA NA
37.000 126.2.POT4PJC037000 2.18 -0.94 -30.13% 0.30 2.030 2.36 6 4,433
37.500 126.2.POT4PJC037500 NA NA NA NA 2.470 3.25 NA NA
38.000 126.2.POT4PJC038000 4.00 +0.54 +15.61% 0.34 3.050 3.4 10 146
38.500 126.2.POT4PJC038500 NA NA NA NA 3.450 4.35 NA NA
39.000 126.2.POT4PJC039000 5.31 +0.61 +12.98% 0.34 3.950 4.4 4 17
39.500 126.2.POT4PJC039500 NA NA NA NA 4.400 5.35 NA NA
40.000 126.2.POT4PJC040000 6.42 +0.35 +5.77% 0.34 4.950 5.4 2 10
40.500 126.2.POT4PJC040500 NA NA NA NA 5.300 5.85 NA NA
41.000 126.2.POT4PJC041000 5.90 -1.25 -17.48% 0.29 5.800 6.35 45 35
41.500 126.2.POT4PJC041500 NA NA NA NA 6.300 6.85 NA NA
42.000 126.2.POT4PJC042000 7.65 -1.20 -13.56% 0.59 6.000 7.65 78 208
43.000 126.2.POT4PJC043000 NA NA NA NA 6.250 10.3 NA NA
44.000 126.2.POT4PJC044000 NA NA NA NA 8.000 9.65 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 7:05 AM ET