70.09Down-0.27-0.38%Today's Close  |  70.09 unch unch After hours
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
55.000 126.2.TAP4HGC055000 NA NA NA NA 15.000 16.2 NA NA
60.000 126.2.TAP4HGC060000 NA NA NA NA 10.000 10.5 NA NA
65.000 126.2.TAP4HGC065000 7.50 +0.70 +10.29% 0.41 5.300 5.5 1 1
67.500 126.2.TAP4HGC067500 5.42 -0.12 -2.17% 0.91 3.200 3.5 4 6
68.000 126.2.TAP4HGC068000 NA NA NA NA 2.900 3.1 NA NA
68.500 126.2.TAP4HGC068500 NA NA NA NA 2.550 2.75 NA NA
69.000 126.2.TAP4HGC069000 4.30 +4.30 NA 1.36 2.250 2.45 8 8
69.500 126.2.TAP4HGC069500 2.20 +2.20 NA 1.46 1.950 2.05 5 5
70.000 126.2.TAP4HGC070000 2.85 -1.15 -28.75% 1.76 1.700 1.85 12 85
70.500 126.2.TAP4HGC070500 3.50 +3.50 NA 1.55 1.450 1.55 15 15
71.000 126.2.TAP4HGC071000 2.15 +2.15 NA 1.35 1.250 1.35 18 18
71.500 126.2.TAP4HGC071500 2.05 -0.80 -28.07% 1.2 1.050 1.2 13 10
72.000 126.2.TAP4HGC072000 2.21 +2.21 NA 1.1 0.900 1.1 8 8
72.500 126.2.TAP4HGC072500 0.90 -0.54 -37.50% 0.95 0.800 0.95 9 1,728
73.000 126.2.TAP4HGC073000 1.30 -0.80 -38.10% 0.85 0.650 0.85 160 170
73.500 126.2.TAP4HGC073500 1.57 +1.57 NA 0.75 0.600 0.75 6 6
74.000 126.2.TAP4HGC074000 1.00 -0.55 -35.48% 0.65 0.500 0.65 104 121
74.500 126.2.TAP4HGC074500 NA NA NA NA 0.400 0.55 NA NA
75.000 126.2.TAP4HGC075000 0.55 -0.35 -38.89% 0.5 0.350 0.5 4 1,188
76.000 126.2.TAP4HGC076000 NA NA NA NA 0.250 0.4 NA NA
77.500 126.2.TAP4HGC077500 0.25 -0.17 -40.48% 0.3 0.200 0.3 9 1,032
79.000 126.2.TAP4HGC079000 0.45 +0.45 NA 0.25 0.100 0.25 1 1
80.000 126.2.TAP4HGC080000 0.55 -0.05 -8.33% 0.2 0.100 0.2 1 1,641
81.000 126.2.TAP4HGC081000 NA NA NA NA 0.050 0.2 NA NA
82.500 126.2.TAP4HGC082500 0.37 -0.03 -7.50% 0.15 0.050 0.15 14 57
84.000 126.2.TAP4HGC084000 NA NA NA NA NA 0.1 NA NA
85.000 126.2.TAP4HGC085000 0.50 -0.10 -16.67% 0.1 NA 0.1 10 20
90.000 126.2.TAP4HGC090000 0.35 +0.35 NA 0.05 NA 0.05 10 10
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
55.000 126.2.TAP4TGC055000 NA NA NA NA NA 0.05 NA NA
60.000 126.2.TAP4TGC060000 0.10 -0.18 -64.29% 0.1 0.050 0.1 1 16
65.000 126.2.TAP4TGC065000 0.30 +0.10 +50.00% 0.35 0.200 0.35 1,440 1,459
67.500 126.2.TAP4TGC067500 0.63 -0.07 -10.00% 0.8 0.650 0.8 2 114
68.000 126.2.TAP4TGC068000 NA NA NA NA 0.750 0.95 NA NA
68.500 126.2.TAP4TGC068500 NA NA NA NA 0.950 1.1 NA NA
69.000 126.2.TAP4TGC069000 1.15 +1.15 NA 1.3 1.150 1.3 10 10
69.500 126.2.TAP4TGC069500 1.30 +1.30 NA 1.45 1.350 1.45 4 4
70.000 126.2.TAP4TGC070000 1.60 +0.65 +68.42% 1.7 1.550 1.7 3 188
70.500 126.2.TAP4TGC070500 1.80 +0.25 +16.13% 1.54 1.850 1.95 11 16
71.000 126.2.TAP4TGC071000 1.50 +1.50 NA 1.39 2.100 2.3 135 135
71.500 126.2.TAP4TGC071500 1.51 +1.51 NA 1.19 2.400 2.6 8 8
72.000 126.2.TAP4TGC072000 NA NA NA NA 2.750 3 NA NA
72.500 126.2.TAP4TGC072500 2.88 -0.12 -4.00% 0.89 3.100 3.3 2 888
73.000 126.2.TAP4TGC073000 NA NA NA NA 3.500 3.7 NA NA
73.500 126.2.TAP4TGC073500 NA NA NA NA 3.900 4.1 NA NA
74.000 126.2.TAP4TGC074000 2.75 +2.75 NA 0.59 4.300 4.5 8 8
74.500 126.2.TAP4TGC074500 NA NA NA NA 4.700 5 NA NA
75.000 126.2.TAP4TGC075000 3.60 -0.23 -6.01% 0.49 5.100 5.4 15 1,149
76.000 126.2.TAP4TGC076000 4.40 -0.20 -4.35% 0.39 6.100 6.3 8 16
77.500 126.2.TAP4TGC077500 5.80 -0.80 -12.12% 0.29 7.500 7.7 1 178
79.000 126.2.TAP4TGC079000 NA NA NA NA 8.900 9.1 NA NA
80.000 126.2.TAP4TGC080000 7.80 +1.10 +16.42% 0.29 9.000 10.2 9 20
81.000 126.2.TAP4TGC081000 NA NA NA NA 10.000 11.2 NA NA
82.500 126.2.TAP4TGC082500 8.60 +8.60 NA 0.29 11.400 12.7 10 10
84.000 126.2.TAP4TGC084000 NA NA NA NA 12.900 14.1 NA NA
85.000 126.2.TAP4TGC085000 NA NA NA NA 13.900 15.4 NA NA
90.000 126.2.TAP4TGC090000 NA NA NA NA 18.800 20.3 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 6:56 PM ET