86.83 Down -0.30 -0.34%
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 35.400 38.3 NA NA
55.000 126.2.STZ4HGC055000 NA NA NA NA 30.500 33.3 NA NA
60.000 126.2.STZ4HGC060000 NA NA NA NA 25.400 29 NA NA
65.000 126.2.STZ4HGC065000 NA NA NA NA 21.300 22.7 NA NA
70.000 126.2.STZ4HGC070000 NA NA NA NA 16.300 17.7 1 1
75.000 126.2.STZ4HGC075000 12.99 +0.19 +1.48% 0.87 11.400 12.7 3 3
77.500 126.2.STZ4HGC077500 16.38 +4.93 +43.06% 0.77 8.800 10.1 4 4
80.000 126.2.STZ4HGC080000 7.20 +0.48 +7.14% 0.87 6.500 7.7 5 18
82.500 126.2.STZ4HGC082500 4.80 -0.60 -11.11% 0.97 4.200 5.3 3 193
85.000 126.2.STZ4HGC085000 2.55 -0.55 -17.74% 0.92 2.500 2.75 1 83
87.500 126.2.STZ4HGC087500 1.15 -0.20 -14.81% 1.2 1.100 1.2 24 357
90.000 126.2.STZ4HGC090000 0.40 -0.05 -11.11% 0.45 0.400 0.45 11 1,133
92.500 126.2.STZ4HGC092500 0.17 -0.08 -32.00% 0.15 0.100 0.15 25 1,451
95.000 126.2.STZ4HGC095000 0.12 +0.07 +140.00% 0.2 NA 0.2 12 339
97.500 126.2.STZ4HGC097500 0.11 -0.11 -50.00% 0.2 NA 0.2 3 110
100.000 126.2.STZ4HGC100000 0.08 -0.02 -20.00% 0.15 NA 0.15 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 0.15 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% 0.25 NA 0.25 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 0.25 +0.04 +19.05% 0.25 0.050 0.25 6 50
82.500 126.2.STZ4TGC082500 0.30 +0.02 +7.14% 0.35 0.200 0.35 20 165
85.000 126.2.STZ4TGC085000 0.81 +0.11 +15.71% 0.8 0.700 0.8 30 893
87.500 126.2.STZ4TGC087500 1.91 +0.31 +19.38% 1.28 1.700 1.95 14 400
90.000 126.2.STZ4TGC090000 3.10 -0.30 -8.82% 0.73 3.200 3.9 2 247
92.500 126.2.STZ4TGC092500 3.50 -0.10 -2.78% 0.53 5.100 6.2 7 85
95.000 126.2.STZ4TGC095000 4.90 +0.20 +4.26% 0.53 7.500 8.7 1 1
97.500 126.2.STZ4TGC097500 6.90 +6.90 NA 0.43 10.000 11.1 10 10
100.000 126.2.STZ4TGC100000 NA NA NA NA 11.100 14.6 NA NA
105.000 126.2.STZ4TGC105000 NA NA NA NA 16.000 19.6 NA NA
110.000 126.2.STZ4TGC110000 NA NA NA NA 21.000 24.7 NA NA
115.000 126.2.STZ4TGC115000 NA NA NA NA 26.100 29.6 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 12:57 PM ET