40.17Up+0.09+0.22%Today's Close  |  40.17 unch unch After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
24.000 126.2.SWN4IKC024000 19.02 +19.02 NA 0.08 15.800 16.25 2 1
25.000 126.2.SWN4IKC025000 NA NA NA NA 14.200 15.25 NA NA
26.000 126.2.SWN4IKC026000 NA NA NA NA 13.600 14.25 NA NA
27.000 126.2.SWN4IKC027000 NA NA NA NA 12.450 13.85 NA NA
28.000 126.2.SWN4IKC028000 NA NA NA NA 11.750 12.3 NA NA
29.000 126.2.SWN4IKC029000 NA NA NA NA 10.800 11.45 NA 9
30.000 126.2.SWN4IKC030000 11.10 +11.10 NA 0.13 9.850 10.3 15 15
31.000 126.2.SWN4IKC031000 NA NA NA NA 8.850 9.25 NA NA
32.000 126.2.SWN4IKC032000 NA NA NA NA 7.850 8.25 NA NA
33.000 126.2.SWN4IKC033000 5.50 -2.30 -29.49% 0.18 6.900 7.35 17 22
34.000 126.2.SWN4IKC034000 6.35 +6.35 NA 0.08 5.900 6.25 20 45
35.000 126.2.SWN4IKC035000 5.40 +0.75 +16.13% 0.13 4.900 5.3 10 11
36.000 126.2.SWN4IKC036000 4.25 -0.25 -5.56% 0.13 3.900 4.3 3 25
37.000 126.2.SWN4IKC037000 2.69 -0.46 -14.60% 0.18 2.990 3.35 15 364
38.000 126.2.SWN4IKC038000 2.21 -0.08 -3.49% 0.22 2.340 2.39 162 1,560
39.000 126.2.SWN4IKC039000 1.51 +0.17 +12.69% 0.42 1.540 1.59 22 759
40.000 126.2.SWN4IKC040000 0.90 -0.20 -18.18% 0.78 0.910 0.95 125 5,747
41.000 126.2.SWN4IKC041000 0.48 -0.10 -17.24% 0.51 0.440 0.51 28 1,946
42.000 126.2.SWN4IKC042000 0.22 unch unch 0.23 0.200 0.23 664 4,954
43.000 126.2.SWN4IKC043000 0.14 -0.02 -12.50% 0.13 0.070 0.13 10 2,804
44.000 126.2.SWN4IKC044000 0.05 -0.03 -37.50% 0.07 0.050 0.07 9 1,643
45.000 126.2.SWN4IKC045000 0.04 -0.03 -42.86% 0.06 0.020 0.06 1 3,339
46.000 126.2.SWN4IKC046000 0.06 -0.01 -14.29% 0.05 0.010 0.05 16 1,536
47.000 126.2.SWN4IKC047000 0.05 -0.01 -16.67% 0.04 0.010 0.04 5 2,393
48.000 126.2.SWN4IKC048000 0.04 -0.03 -42.86% 0.04 NA 0.04 66 1,715
49.000 126.2.SWN4IKC049000 0.05 unch unch 0.04 NA 0.04 10 801
50.000 126.2.SWN4IKC050000 0.05 +0.05 NA 0.03 NA 0.03 7 4,271
55.000 126.2.SWN4IKC055000 0.02 unch unch 0.03 NA 0.03 15 811
60.000 126.2.SWN4IKC060000 0.16 +0.16 NA 0.03 NA 0.03 2 740
65.000 126.2.SWN4IKC065000 0.04 +0.04 NA 0.03 NA 0.03 3 3
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
24.000 126.2.SWN4UKC024000 NA NA NA NA NA 0.03 NA NA
25.000 126.2.SWN4UKC025000 NA NA NA NA NA 0.03 NA NA
26.000 126.2.SWN4UKC026000 NA NA NA NA NA 0.03 NA NA
27.000 126.2.SWN4UKC027000 NA NA NA NA NA 0.03 NA NA
28.000 126.2.SWN4UKC028000 NA NA NA NA NA 0.03 NA NA
29.000 126.2.SWN4UKC029000 NA NA NA NA NA 0.03 NA NA
30.000 126.2.SWN4UKC030000 0.43 +0.43 NA 0.03 NA 0.03 10 10
31.000 126.2.SWN4UKC031000 0.68 +0.68 NA 0.03 NA 0.03 10 10
32.000 126.2.SWN4UKC032000 0.05 +0.05 NA 0.04 NA 0.04 1 3
33.000 126.2.SWN4UKC033000 0.06 +0.03 +100.00% 0.04 NA 0.04 10 40
34.000 126.2.SWN4UKC034000 0.04 +0.02 +100.00% 0.05 NA 0.05 10 45
35.000 126.2.SWN4UKC035000 0.05 unch unch 0.06 0.030 0.06 1 88
36.000 126.2.SWN4UKC036000 0.05 -0.09 -64.29% 0.08 0.020 0.08 1 87
37.000 126.2.SWN4UKC037000 0.09 -0.01 -10.00% 0.12 0.050 0.12 14 734
38.000 126.2.SWN4UKC038000 0.18 -0.02 -10.00% 0.22 0.150 0.22 5 604
39.000 126.2.SWN4UKC039000 0.35 -0.04 -10.26% 0.41 0.380 0.41 40 616
40.000 126.2.SWN4UKC040000 0.85 +0.08 +10.39% 0.77 0.730 0.77 4 1,693
41.000 126.2.SWN4UKC041000 1.34 +0.04 +3.08% 0.54 1.280 1.37 4 1,090
42.000 126.2.SWN4UKC042000 2.02 -0.68 -25.19% 0.24 2.010 2.07 4 852
43.000 126.2.SWN4UKC043000 3.77 -0.90 -19.27% 0.37 2.790 3.2 2 208
44.000 126.2.SWN4UKC044000 4.30 -0.70 -14.00% 0.32 3.700 4.15 4 342
45.000 126.2.SWN4UKC045000 5.55 +0.45 +8.82% 0.32 4.700 5.15 2 664
46.000 126.2.SWN4UKC046000 7.30 +0.95 +14.96% 0.32 5.650 6.15 10 523
47.000 126.2.SWN4UKC047000 4.30 +4.30 NA 0.32 6.650 7.15 10 196
48.000 126.2.SWN4UKC048000 6.82 +6.82 NA 0.32 7.600 8.15 1 268
49.000 126.2.SWN4UKC049000 7.40 +7.40 NA 0.32 8.650 9.15 22 28
50.000 126.2.SWN4UKC050000 10.20 +10.20 NA 0.42 9.600 10.25 100 52
55.000 126.2.SWN4UKC055000 9.20 +9.20 NA 1.67 13.300 16.5 1 1
60.000 126.2.SWN4UKC060000 NA NA NA NA 18.300 21.5 NA NA
65.000 126.2.SWN4UKC065000 NA NA NA NA 24.100 25.3 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 5:09 PM ET