42.03 Up +1.69 +4.19%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
MAY 17, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
21.000 126.2.THC4EHC021000 19.60 +19.60 NA 0.17 20.700 21.2 10 5
23.000 126.2.THC4EHC023000 NA NA NA NA 18.700 19.2 NA NA
24.000 126.2.THC4EHC024000 NA NA NA NA 17.700 18.2 NA NA
25.000 126.2.THC4EHC025000 NA NA NA NA 16.700 17.2 NA NA
26.000 126.2.THC4EHC026000 NA NA NA NA 15.700 16.2 NA NA
27.000 126.2.THC4EHC027000 15.39 +15.39 NA 0.17 14.700 15.2 6 6
28.000 126.2.THC4EHC028000 11.60 +11.60 NA 0.17 13.700 14.2 4 4
29.000 126.2.THC4EHC029000 16.53 +1.13 +7.34% 0.17 12.700 13.2 2 2
30.000 126.2.THC4EHC030000 18.00 +1.70 +10.43% 0.17 11.700 12.2 1 4
31.000 126.2.THC4EHC031000 NA NA NA NA 10.700 11.3 NA NA
32.000 126.2.THC4EHC032000 8.20 +8.20 NA 0.27 9.700 10.3 9 9
33.000 126.2.THC4EHC033000 NA NA NA NA 8.700 9.3 NA NA
34.000 126.2.THC4EHC034000 6.80 +6.80 NA 0.37 7.700 8.4 100 100
35.000 126.2.THC4EHC035000 8.10 -2.30 -22.12% 0.37 6.800 7.4 25 235
36.000 126.2.THC4EHC036000 5.90 +1.80 +43.90% 0.47 5.800 6.5 1 34
37.000 126.2.THC4EHC037000 5.00 +1.70 +51.52% 0.57 4.900 5.6 1 42
38.000 126.2.THC4EHC038000 3.00 +0.05 +1.69% 0.67 4.000 4.7 4 232
39.000 126.2.THC4EHC039000 3.40 +1.15 +51.11% 0.87 3.600 3.9 2 123
40.000 126.2.THC4EHC040000 2.90 +0.95 +48.72% 1.17 2.950 3.2 267 5,503
41.000 126.2.THC4EHC041000 2.35 +0.70 +42.42% 1.47 2.300 2.5 117 318
42.000 126.2.THC4EHC042000 1.90 +0.80 +72.73% 1.82 1.750 1.85 168 3,001
43.000 126.2.THC4EHC043000 1.36 +0.51 +60.00% 1.4 1.300 1.4 68 257
44.000 126.2.THC4EHC044000 0.98 +0.38 +63.33% 1.05 0.950 1.05 581 789
45.000 126.2.THC4EHC045000 0.64 +0.15 +30.61% 0.8 0.600 0.8 42 765
46.000 126.2.THC4EHC046000 0.22 -0.08 -26.67% 0.55 0.450 0.55 1 254
47.000 126.2.THC4EHC047000 0.30 +0.10 +50.00% 0.4 0.250 0.4 5 1,256
48.000 126.2.THC4EHC048000 0.10 -0.10 -50.00% 0.25 0.050 0.25 3 1,369
49.000 126.2.THC4EHC049000 0.05 -0.40 -88.89% 0.2 NA 0.2 4 238
50.000 126.2.THC4EHC050000 0.20 -0.03 -13.04% 0.15 0.050 0.15 3 414
55.000 126.2.THC4EHC055000 0.05 unch unch 0.1 NA 0.1 1 267
60.000 126.2.THC4EHC060000 1.35 -0.05 -3.57% 0.05 NA 0.05 14 33
65.000 126.2.THC4EHC065000 0.05 -0.05 -50.00% 0.05 NA 0.05 20 45
MAY 17, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
21.000 126.2.THC4QHC021000 NA NA NA NA NA 0.05 NA NA
23.000 126.2.THC4QHC023000 NA NA NA NA NA 0.05 NA NA
24.000 126.2.THC4QHC024000 NA NA NA NA NA 0.05 NA NA
25.000 126.2.THC4QHC025000 NA NA NA NA NA 0.05 NA NA
26.000 126.2.THC4QHC026000 0.45 unch unch 0.05 NA 0.05 5 30
27.000 126.2.THC4QHC027000 NA NA NA NA NA 0.05 NA NA
28.000 126.2.THC4QHC028000 0.05 -0.55 -91.67% 0.05 NA 0.05 2 25
29.000 126.2.THC4QHC029000 0.66 -0.09 -12.00% 0.1 NA 0.1 4 20
30.000 126.2.THC4QHC030000 0.25 -0.18 -41.86% 0.1 NA 0.1 7 301
31.000 126.2.THC4QHC031000 0.15 -0.80 -84.21% 0.1 NA 0.1 1 185
32.000 126.2.THC4QHC032000 0.35 -0.21 -37.50% 0.1 NA 0.1 40 106
33.000 126.2.THC4QHC033000 0.25 -0.15 -37.50% 0.2 0.050 0.2 1 34
34.000 126.2.THC4QHC034000 0.25 -0.10 -28.57% 0.25 0.100 0.25 3 437
35.000 126.2.THC4QHC035000 0.35 -0.05 -12.50% 0.25 0.150 0.25 10 557
36.000 126.2.THC4QHC036000 0.35 -0.10 -22.22% 0.35 0.200 0.35 13 263
37.000 126.2.THC4QHC037000 0.65 -0.15 -18.75% 0.45 0.350 0.45 74 486
38.000 126.2.THC4QHC038000 0.70 -0.30 -30.00% 0.6 0.500 0.6 12 2,064
39.000 126.2.THC4QHC039000 0.83 -0.37 -30.83% 0.75 0.650 0.75 1,069 1,226
40.000 126.2.THC4QHC040000 1.20 -0.35 -22.58% 1.05 0.950 1.05 19 4,234
41.000 126.2.THC4QHC041000 1.56 -0.49 -23.90% 1.4 1.300 1.4 2 445
42.000 126.2.THC4QHC042000 3.34 -0.26 -7.22% 1.85 1.750 1.85 2 419
43.000 126.2.THC4QHC043000 2.67 -1.53 -36.43% 1.43 2.250 2.4 1 307
44.000 126.2.THC4QHC044000 3.09 -1.91 -38.20% 1.03 2.900 3 5 435
45.000 126.2.THC4QHC045000 5.18 -0.02 -0.38% 0.83 3.500 3.8 1 122
46.000 126.2.THC4QHC046000 6.90 +1.40 +25.45% 0.93 4.300 4.9 1 83
47.000 126.2.THC4QHC047000 4.90 +0.70 +16.67% 0.73 5.200 5.7 29 47
48.000 126.2.THC4QHC048000 7.00 -1.20 -14.63% 0.63 6.000 6.6 10 48
49.000 126.2.THC4QHC049000 6.60 +1.50 +29.41% 0.53 6.900 7.5 7 72
50.000 126.2.THC4QHC050000 6.00 +6.00 NA 0.53 7.900 8.5 2 2
55.000 126.2.THC4QHC055000 10.34 +0.99 +10.59% 0.33 12.800 13.3 2 1
60.000 126.2.THC4QHC060000 14.60 +14.60 NA 0.23 17.800 18.2 20 20
65.000 126.2.THC4QHC065000 20.30 +20.30 NA 0.23 22.800 23.2 10 10
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 7:22 AM ET