52.34 Down -0.43 -0.81%
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
23.000 126.2.THC4HGC023000 24.80 +2.70 +12.22% 0.66 28.700 30 40 41
24.000 126.2.THC4HGC024000 NA NA NA NA 27.800 29 NA NA
25.000 126.2.THC4HGC025000 23.10 +2.40 +11.59% 0.66 26.700 28 2 2
26.000 126.2.THC4HGC026000 21.80 +21.80 NA 0.66 25.700 27 21 21
27.000 126.2.THC4HGC027000 20.80 +20.80 NA 0.66 24.800 26 54 54
28.000 126.2.THC4HGC028000 19.70 +1.30 +7.07% 0.66 23.800 25 70 67
29.000 126.2.THC4HGC029000 18.80 +18.80 NA 0.66 22.800 24 22 19
30.000 126.2.THC4HGC030000 17.70 +17.70 NA 0.66 21.700 23 27 20
31.000 126.2.THC4HGC031000 16.80 +16.80 NA 0.66 20.900 22 36 27
32.000 126.2.THC4HGC032000 15.70 unch unch 0.66 19.700 21 115 136
33.000 126.2.THC4HGC033000 14.80 -2.20 -12.94% 0.66 18.900 20 66 58
34.000 126.2.THC4HGC034000 13.80 +13.80 NA 0.66 17.900 19 90 74
35.000 126.2.THC4HGC035000 12.80 +1.69 +15.21% 0.76 16.900 18.1 77 49
36.000 126.2.THC4HGC036000 11.80 +4.15 +54.25% 0.76 15.900 17.1 70 25
37.000 126.2.THC4HGC037000 10.70 +10.70 NA 0.76 15.000 16.1 10 10
38.000 126.2.THC4HGC038000 6.70 -1.74 -20.62% 0.86 14.000 15.2 1 3
39.000 126.2.THC4HGC039000 8.00 +4.30 +116.22% 0.96 13.000 14.3 1 443
40.000 126.2.THC4HGC040000 8.00 +2.60 +48.15% 0.96 12.000 13.3 10 44
41.000 126.2.THC4HGC041000 6.80 +3.29 +93.73% 1.06 11.000 12.4 10 83
42.000 126.2.THC4HGC042000 7.00 +0.59 +9.20% 1.06 10.000 11.4 2 46
43.000 126.2.THC4HGC043000 5.20 -0.46 -8.13% 1.26 9.100 10.6 25 131
44.000 126.2.THC4HGC044000 8.83 -0.87 -8.97% 0.76 8.100 9.1 1 344
45.000 126.2.THC4HGC045000 8.00 -1.15 -12.57% 0.76 7.200 8.1 30 5,124
46.000 126.2.THC4HGC046000 8.10 +0.99 +13.92% 1.46 6.300 7.8 1 334
47.000 126.2.THC4HGC047000 6.16 -0.34 -5.23% 1.56 5.400 6.9 1 2,514
48.000 126.2.THC4HGC048000 6.00 +3.05 +103.39% 1.66 4.600 6 56 303
49.000 126.2.THC4HGC049000 4.20 -2.20 -34.38% 1.56 3.900 4.9 1 1,495
50.000 126.2.THC4HGC050000 3.60 -0.40 -10.00% 1.46 3.300 3.8 13 6,544
55.000 126.2.THC4HGC055000 1.05 -0.30 -22.22% 1.25 1.000 1.25 19 1,812
60.000 126.2.THC4HGC060000 0.45 -0.05 -10.00% 0.5 0.250 0.5 72 207
65.000 126.2.THC4HGC065000 0.20 +0.15 +300.00% 0.25 NA 0.25 8 8
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
23.000 126.2.THC4TGC023000 0.11 +0.11 NA 0.05 NA 0.05 8 8
24.000 126.2.THC4TGC024000 NA NA NA NA NA 0.05 NA NA
25.000 126.2.THC4TGC025000 NA NA NA NA NA 0.05 NA NA
26.000 126.2.THC4TGC026000 NA NA NA NA NA 0.05 NA NA
27.000 126.2.THC4TGC027000 NA NA NA NA NA 0.05 NA NA
28.000 126.2.THC4TGC028000 NA NA NA NA NA 0.05 NA NA
29.000 126.2.THC4TGC029000 NA NA NA NA NA 0.05 NA NA
30.000 126.2.THC4TGC030000 0.05 -0.35 -87.50% 0.05 NA 0.05 2 2
31.000 126.2.THC4TGC031000 0.05 -0.50 -90.91% 0.05 NA 0.05 13 15
32.000 126.2.THC4TGC032000 1.85 +1.85 NA 0.05 NA 0.05 10 10
33.000 126.2.THC4TGC033000 0.15 -1.15 -88.46% 0.05 NA 0.05 3 223
34.000 126.2.THC4TGC034000 0.05 -1.20 -96.00% 0.05 NA 0.05 2 199
35.000 126.2.THC4TGC035000 0.05 -0.10 -66.67% 0.05 NA 0.05 1 184
36.000 126.2.THC4TGC036000 0.15 -0.30 -66.67% 0.05 NA 0.05 10 97
37.000 126.2.THC4TGC037000 0.30 -0.10 -25.00% 0.1 NA 0.1 10 131
38.000 126.2.THC4TGC038000 0.30 +0.05 +20.00% 0.1 NA 0.1 10 104
39.000 126.2.THC4TGC039000 0.20 +0.05 +33.33% 0.15 NA 0.15 31 211
40.000 126.2.THC4TGC040000 0.15 unch unch 0.2 NA 0.2 13 350
41.000 126.2.THC4TGC041000 0.10 -0.52 -83.87% 0.2 NA 0.2 2 120
42.000 126.2.THC4TGC042000 0.38 -0.04 -9.52% 0.25 NA 0.25 4 391
43.000 126.2.THC4TGC043000 0.25 -0.15 -37.50% 0.25 0.050 0.25 30 536
44.000 126.2.THC4TGC044000 0.25 +0.05 +25.00% 0.25 0.050 0.25 150 2,016
45.000 126.2.THC4TGC045000 0.25 +0.05 +25.00% 0.3 0.150 0.3 38 10,740
46.000 126.2.THC4TGC046000 0.25 unch unch 0.4 0.200 0.4 5 370
47.000 126.2.THC4TGC047000 0.50 +0.20 +66.67% 0.5 0.300 0.5 75 2,779
48.000 126.2.THC4TGC048000 0.55 +0.05 +10.00% 0.7 0.400 0.7 5 2,059
49.000 126.2.THC4TGC049000 0.95 +0.29 +43.94% 0.95 0.600 0.95 197 569
50.000 126.2.THC4TGC050000 1.00 +0.05 +5.26% 1.25 1.000 1.25 89 1,160
55.000 126.2.THC4TGC055000 3.97 +0.37 +10.28% 1.44 3.500 4.1 4 71
60.000 126.2.THC4TGC060000 7.00 +7.00 NA 0.64 6.900 8.3 10 10
65.000 126.2.THC4TGC065000 17.30 +1.80 +11.61% 0.44 11.700 13.1 42 49
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 10:34 PM ET