62.65 Down -1.78 -2.76%
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
30.000 126.2.RGR4DJC030000 NA NA NA NA 31.900 34.4 NA NA
35.000 126.2.RGR4DJC035000 NA NA NA NA 27.000 30 NA NA
40.000 126.2.RGR4DJC040000 19.70 +6.30 +47.01% 2.35 22.000 25 10 10
45.000 126.2.RGR4DJC045000 17.50 -0.60 -3.31% 0.45 17.200 18.1 2 2
50.000 126.2.RGR4DJC050000 13.06 -2.24 -14.64% 2.35 12.000 15 8 1
55.000 126.2.RGR4DJC055000 9.50 -0.50 -5.00% 0.45 7.000 8.1 10 10
57.500 126.2.RGR4DJC057500 NA NA NA NA 4.500 7.5 NA NA
60.000 126.2.RGR4DJC060000 2.75 -1.25 -31.25% 0.45 2.500 3.1 141 245
62.500 126.2.RGR4DJC062500 0.18 -1.67 -90.27% 0.45 0.050 0.6 45 385
65.000 126.2.RGR4DJC065000 0.05 -0.15 -75.00% 0.05 NA 0.05 52 960
67.500 126.2.RGR4DJC067500 0.05 -0.09 -64.29% 0.05 NA 0.05 20 633
70.000 126.2.RGR4DJC070000 0.04 +0.02 +100.00% 0.05 NA 0.05 5 1,294
75.000 126.2.RGR4DJC075000 0.05 +0.03 +150.00% 0.05 NA 0.05 5 568
80.000 126.2.RGR4DJC080000 0.05 +0.03 +150.00% 0.05 NA 0.05 10 1,097
85.000 126.2.RGR4DJC085000 0.05 -0.05 -50.00% 0.05 NA 0.05 3 611
90.000 126.2.RGR4DJC090000 0.13 -0.05 -27.78% 0.1 NA 0.1 10 212
95.000 126.2.RGR4DJC095000 0.05 unch unch 0.05 NA 0.05 120 330
100.000 126.2.RGR4DJC100000 0.62 -0.12 -16.22% 0.25 NA 0.25 1 6
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
30.000 126.2.RGR4PJC030000 0.35 unch unch 0.25 NA 0.25 13 24
35.000 126.2.RGR4PJC035000 0.20 -0.10 -33.33% 0.25 NA 0.25 9 33
40.000 126.2.RGR4PJC040000 0.05 unch unch 0.05 NA 0.05 2 95
45.000 126.2.RGR4PJC045000 0.04 unch unch 0.05 NA 0.05 2 221
50.000 126.2.RGR4PJC050000 0.05 unch unch 0.05 NA 0.05 1 426
55.000 126.2.RGR4PJC055000 0.03 +0.01 +50.00% 0.05 NA 0.05 20 365
57.500 126.2.RGR4PJC057500 0.10 +0.10 NA 0.15 NA 0.15 11 11
60.000 126.2.RGR4PJC060000 0.05 +0.02 +66.67% 0.1 NA 0.1 3 1,791
62.500 126.2.RGR4PJC062500 0.10 +0.05 +100.00% 0.2 NA 0.2 16 514
65.000 126.2.RGR4PJC065000 2.35 +1.30 +123.81% 0.00 2.050 2.35 132 1,557
67.500 126.2.RGR4PJC067500 4.57 +1.97 +75.77% 0.25 3.200 5.1 2 65
70.000 126.2.RGR4PJC070000 7.25 +1.21 +20.03% 0.25 6.900 7.6 127 1,208
75.000 126.2.RGR4PJC075000 12.30 +1.50 +13.89% 0.25 11.900 12.6 33 383
80.000 126.2.RGR4PJC080000 16.40 +0.33 +2.05% 0.65 15.000 18 2 618
85.000 126.2.RGR4PJC085000 21.56 -3.14 -12.71% 0.65 20.000 23 20 111
90.000 126.2.RGR4PJC090000 18.10 +3.27 +22.05% 0.65 25.000 28 10 14
95.000 126.2.RGR4PJC095000 30.80 +8.40 +37.50% 0.65 30.000 33 21 262
100.000 126.2.RGR4PJC100000 20.10 -13.29 -39.80% 0.65 35.000 38 10 22
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 4:40 AM ET