83.26 Down -1.38 -1.63%
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
50.000 126.2.STZ4HGC050000 NA NA NA NA 32.100 35.4 NA NA
55.000 126.2.STZ4HGC055000 NA NA NA NA 27.000 30.4 NA NA
60.000 126.2.STZ4HGC060000 NA NA NA NA 22.500 25.4 NA NA
65.000 126.2.STZ4HGC065000 NA NA NA NA 17.600 20.4 NA NA
70.000 126.2.STZ4HGC070000 NA NA NA NA 12.500 15.4 1 1
75.000 126.2.STZ4HGC075000 12.99 +0.19 +1.48% 1.44 7.900 9.7 3 3
77.500 126.2.STZ4HGC077500 16.38 +4.93 +43.06% 0.54 5.700 6.3 4 4
80.000 126.2.STZ4HGC080000 7.20 +0.48 +7.14% 1.04 3.300 4.3 5 18
82.500 126.2.STZ4HGC082500 2.00 -2.32 -53.70% 1.09 1.550 1.85 1 190
85.000 126.2.STZ4HGC085000 0.75 -0.40 -34.78% 0.7 0.550 0.7 35 93
87.500 126.2.STZ4HGC087500 0.19 -0.21 -52.50% 0.2 0.100 0.2 17 349
90.000 126.2.STZ4HGC090000 0.05 -0.10 -66.67% 0.1 0.050 0.1 121 1,146
92.500 126.2.STZ4HGC092500 0.06 -0.05 -45.45% 0.1 NA 0.1 50 1,391
95.000 126.2.STZ4HGC095000 0.10 -0.02 -16.67% 0.1 NA 0.1 15 335
97.500 126.2.STZ4HGC097500 0.11 -0.11 -50.00% 0.1 NA 0.1 3 110
100.000 126.2.STZ4HGC100000 0.08 -0.02 -20.00% 0.1 NA 0.1 1 49
105.000 126.2.STZ4HGC105000 NA NA NA NA NA 0.15 NA NA
110.000 126.2.STZ4HGC110000 NA NA NA NA NA 0.15 NA NA
115.000 126.2.STZ4HGC115000 NA NA NA NA NA 0.15 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
50.000 126.2.STZ4TGC050000 NA NA NA NA NA 0.15 NA NA
55.000 126.2.STZ4TGC055000 NA NA NA NA NA 0.15 NA NA
60.000 126.2.STZ4TGC060000 NA NA NA NA NA 0.15 NA NA
65.000 126.2.STZ4TGC065000 NA NA NA NA NA 0.2 NA NA
70.000 126.2.STZ4TGC070000 0.08 +0.08 NA 0.2 NA 0.2 2 2
75.000 126.2.STZ4TGC075000 0.11 -0.12 -52.17% 0.2 NA 0.2 10 32
77.500 126.2.STZ4TGC077500 0.13 +0.02 +18.18% 0.25 NA 0.25 1 32
80.000 126.2.STZ4TGC080000 0.10 -0.05 -33.33% 0.4 0.200 0.4 50 64
82.500 126.2.STZ4TGC082500 0.90 +0.40 +80.00% 1.05 0.850 1.05 41 209
85.000 126.2.STZ4TGC085000 2.00 +0.70 +53.85% 0.76 2.200 2.5 70 932
87.500 126.2.STZ4TGC087500 4.21 +2.46 +140.57% 0.36 4.100 4.6 28 396
90.000 126.2.STZ4TGC090000 6.35 +1.55 +32.29% 0.26 6.000 7 10 245
92.500 126.2.STZ4TGC092500 7.80 +4.30 +122.86% 0.36 7.900 9.6 5 82
95.000 126.2.STZ4TGC095000 4.90 +0.20 +4.26% 0.56 11.400 12.3 1 1
97.500 126.2.STZ4TGC097500 6.90 +6.90 NA 0.36 13.600 14.6 10 10
100.000 126.2.STZ4TGC100000 NA NA NA NA 14.600 17.4 NA NA
105.000 126.2.STZ4TGC105000 NA NA NA NA 19.900 22.2 NA NA
110.000 126.2.STZ4TGC110000 NA NA NA NA 25.800 27 NA NA
115.000 126.2.STZ4TGC115000 NA NA NA NA 29.600 32.1 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 11:47 PM ET