58.24 Down -0.30 -0.51%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
35.000 126.2.RGR4HGC035000 NA NA NA NA 21.800 25.5 NA NA
37.500 126.2.RGR4HGC037500 NA NA NA NA 20.200 22.1 NA NA
40.000 126.2.RGR4HGC040000 NA NA NA NA 16.800 20.5 NA NA
42.500 126.2.RGR4HGC042500 NA NA NA NA 15.000 16.9 NA NA
45.000 126.2.RGR4HGC045000 NA NA NA NA 12.900 14.3 NA NA
47.500 126.2.RGR4HGC047500 NA NA NA NA 10.400 11.8 NA NA
50.000 126.2.RGR4HGC050000 NA NA NA NA 7.000 10.5 NA NA
52.500 126.2.RGR4HGC052500 NA NA NA NA 5.800 8.2 NA NA
55.000 126.2.RGR4HGC055000 5.10 +5.10 NA 1.46 3.800 4.7 6 6
57.500 126.2.RGR4HGC057500 2.35 -0.15 -6.00% 1.71 2.250 2.45 12 99
60.000 126.2.RGR4HGC060000 1.20 -0.21 -14.89% 1.3 1.100 1.3 78 361
62.500 126.2.RGR4HGC062500 0.60 unch unch 0.65 0.550 0.65 61 400
65.000 126.2.RGR4HGC065000 0.29 -0.01 -3.33% 0.4 0.200 0.4 23 2,521
67.500 126.2.RGR4HGC067500 0.25 unch unch 0.2 0.050 0.2 193 196
70.000 126.2.RGR4HGC070000 0.23 +0.23 NA 0.2 NA 0.2 2 2
75.000 126.2.RGR4HGC075000 0.08 +0.08 NA 0.15 NA 0.15 10 10
80.000 126.2.RGR4HGC080000 NA NA NA NA NA 0.15 NA NA
85.000 126.2.RGR4HGC085000 NA NA NA NA NA 0.25 NA NA
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
35.000 126.2.RGR4TGC035000 NA NA NA NA NA 0.25 NA NA
37.500 126.2.RGR4TGC037500 NA NA NA NA NA 0.15 NA NA
40.000 126.2.RGR4TGC040000 NA NA NA NA NA 0.25 NA NA
42.500 126.2.RGR4TGC042500 NA NA NA NA NA 0.25 NA NA
45.000 126.2.RGR4TGC045000 0.16 +0.16 NA 0.2 NA 0.2 15 15
47.500 126.2.RGR4TGC047500 0.20 +0.02 +11.11% 0.2 NA 0.2 1 11
50.000 126.2.RGR4TGC050000 0.21 -0.11 -34.38% 0.25 0.100 0.25 2 64
52.500 126.2.RGR4TGC052500 0.43 -0.02 -4.44% 0.5 0.350 0.5 36 224
55.000 126.2.RGR4TGC055000 1.02 -0.02 -1.92% 1 0.950 1 53 290
57.500 126.2.RGR4TGC057500 1.97 +0.07 +3.68% 2 1.850 2 18 205
60.000 126.2.RGR4TGC060000 3.23 -0.32 -9.01% 1.74 3.200 3.5 4 126
62.500 126.2.RGR4TGC062500 5.15 -0.55 -9.65% 1.24 5.200 5.5 3 805
65.000 126.2.RGR4TGC065000 7.27 +0.03 +0.41% 0.94 6.500 7.7 7 18
67.500 126.2.RGR4TGC067500 9.90 +0.26 +2.70% 0.84 8.900 10.1 2 16
70.000 126.2.RGR4TGC070000 11.72 +0.72 +6.55% 0.74 10.000 12.5 1 16
75.000 126.2.RGR4TGC075000 16.95 +0.37 +2.23% 0.74 15.000 17.5 10 33
80.000 126.2.RGR4TGC080000 NA NA NA NA 19.900 22.6 NA NA
85.000 126.2.RGR4TGC085000 NA NA NA NA 24.900 28.7 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 2:08 AM ET