41.56 Up +0.04 +0.10%
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
34.000 126.2.SWN4HGC034000 NA NA NA NA 7.400 8.05 NA NA
35.000 126.2.SWN4HGC035000 NA NA NA NA 6.450 7.05 NA NA
36.000 126.2.SWN4HGC036000 NA NA NA NA 5.450 6.05 NA NA
37.000 126.2.SWN4HGC037000 4.75 +0.40 +9.20% 0.29 4.500 4.85 2 22
38.000 126.2.SWN4HGC038000 3.15 +3.15 NA 0.29 3.550 3.85 12 12
39.000 126.2.SWN4HGC039000 2.86 -0.19 -6.23% 0.39 2.850 2.95 41 2
40.000 126.2.SWN4HGC040000 2.60 +0.92 +54.76% 0.57 1.970 2.13 11 85
41.000 126.2.SWN4HGC041000 1.77 +0.47 +36.15% 0.90 1.410 1.46 11 116
42.000 126.2.SWN4HGC042000 0.98 +0.04 +4.26% 0.95 0.910 0.95 694 4,092
43.000 126.2.SWN4HGC043000 0.66 +0.21 +46.67% 0.59 0.550 0.59 86 1,218
44.000 126.2.SWN4HGC044000 0.50 +0.15 +42.86% 0.35 0.320 0.35 130 1,067
45.000 126.2.SWN4HGC045000 0.24 +0.06 +33.33% 0.2 0.190 0.2 1,087 8,262
46.000 126.2.SWN4HGC046000 0.10 unch unch 0.16 0.090 0.16 10 1,238
47.000 126.2.SWN4HGC047000 0.23 -0.10 -30.30% 0.11 0.050 0.11 68 84
48.000 126.2.SWN4HGC048000 0.22 -0.05 -18.52% 0.07 0.050 0.07 15 318
49.000 126.2.SWN4HGC049000 0.25 -0.05 -16.67% 0.06 NA 0.06 1 54
50.000 126.2.SWN4HGC050000 0.17 -0.25 -59.52% 0.05 NA 0.05 2 42
55.000 126.2.SWN4HGC055000 NA NA NA NA NA 0.03 NA NA
60.000 126.2.SWN4HGC060000 NA NA NA NA NA 0.03 NA NA
65.000 126.2.SWN4HGC065000 NA NA NA NA NA 0.03 NA NA
70.000 126.2.SWN4HGC070000 NA NA NA NA NA 0.03 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
34.000 126.2.SWN4TGC034000 NA NA NA NA NA 0.05 NA NA
35.000 126.2.SWN4TGC035000 NA NA NA NA 0.010 0.07 NA NA
36.000 126.2.SWN4TGC036000 0.07 +0.07 NA 0.09 0.030 0.09 1 1
37.000 126.2.SWN4TGC037000 NA NA NA NA 0.050 0.12 NA NA
38.000 126.2.SWN4TGC038000 0.20 -0.05 -20.00% 0.18 0.110 0.18 1 15
39.000 126.2.SWN4TGC039000 0.19 -0.19 -50.00% 0.32 0.260 0.32 1 61
40.000 126.2.SWN4TGC040000 0.49 -0.12 -19.67% 0.52 0.480 0.52 25 295
41.000 126.2.SWN4TGC041000 0.66 -0.25 -27.47% 0.87 0.820 0.87 87 432
42.000 126.2.SWN4TGC042000 1.08 -0.58 -34.94% 0.93 1.310 1.37 75 337
43.000 126.2.SWN4TGC043000 1.57 -0.68 -30.22% 0.58 1.950 2.02 30 187
44.000 126.2.SWN4TGC044000 2.73 +1.09 +66.46% 0.40 2.690 2.84 138 277
45.000 126.2.SWN4TGC045000 3.00 -0.65 -17.81% 0.26 3.500 3.7 15 112
46.000 126.2.SWN4TGC046000 4.70 +2.09 +80.08% 0.26 4.150 4.7 10 19
47.000 126.2.SWN4TGC047000 5.40 +2.58 +91.49% 0.21 5.100 5.65 46 46
48.000 126.2.SWN4TGC048000 6.20 +3.36 +118.31% 0.21 6.050 6.65 5 7
49.000 126.2.SWN4TGC049000 NA NA NA NA 7.000 7.65 NA NA
50.000 126.2.SWN4TGC050000 3.85 +3.85 NA 0.16 8.000 8.6 2 2
55.000 126.2.SWN4TGC055000 NA NA NA NA 11.850 13.6 NA NA
60.000 126.2.SWN4TGC060000 NA NA NA NA 16.600 18.7 NA NA
65.000 126.2.SWN4TGC065000 NA NA NA NA 21.400 23.7 NA NA
70.000 126.2.SWN4TGC070000 NA NA NA NA 26.650 28.75 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 2:52 AM ET