108.15 Down -0.27 -0.25%
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
55.000 126.2.TM4EHC055000 NA NA NA NA 52.300 54.5 NA NA
60.000 126.2.TM4EHC060000 NA NA NA NA 46.650 50 NA NA
65.000 126.2.TM4EHC065000 NA NA NA NA 41.650 45 NA NA
70.000 126.2.TM4EHC070000 NA NA NA NA 36.950 39.65 NA NA
75.000 126.2.TM4EHC075000 NA NA NA NA 31.950 34.65 NA NA
80.000 126.2.TM4EHC080000 NA NA NA NA 26.950 29.65 NA NA
85.000 126.2.TM4EHC085000 NA NA NA NA 22.900 23.9 NA NA
90.000 126.2.TM4EHC090000 NA NA NA NA 17.900 18.85 NA NA
95.000 126.2.TM4EHC095000 13.92 +13.92 NA 0.50 13.100 13.65 4 2
100.000 126.2.TM4EHC100000 8.67 -0.20 -2.25% 0.70 8.350 8.85 14 96
105.000 126.2.TM4EHC105000 4.40 -0.25 -5.38% 1.30 4.150 4.45 16 358
110.000 126.2.TM4EHC110000 1.45 -0.07 -4.61% 1.44 1.380 1.44 53 379
115.000 126.2.TM4EHC115000 0.39 -0.04 -9.30% 0.32 0.270 0.32 8 479
120.000 126.2.TM4EHC120000 0.05 -0.10 -66.67% 0.1 0.050 0.1 118 236
125.000 126.2.TM4EHC125000 0.06 unch unch 0.1 NA 0.1 6 14
130.000 126.2.TM4EHC130000 NA NA NA NA NA 0.05 NA NA
135.000 126.2.TM4EHC135000 NA NA NA NA NA 0.04 NA NA
140.000 126.2.TM4EHC140000 NA NA NA NA NA 0.04 NA NA
145.000 126.2.TM4EHC145000 NA NA NA NA NA 0.04 NA NA
150.000 126.2.TM4EHC150000 NA NA NA NA NA 0.04 NA NA
155.000 126.2.TM4EHC155000 NA NA NA NA NA 0.04 NA NA
160.000 126.2.TM4EHC160000 NA NA NA NA NA 0.04 NA NA
MAY 17, 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.TM4QHC055000 NA NA NA NA NA 0.04 NA NA
60.000 126.2.TM4QHC060000 NA NA NA NA NA 0.04 NA NA
65.000 126.2.TM4QHC065000 NA NA NA NA NA 0.04 NA NA
70.000 126.2.TM4QHC070000 NA NA NA NA NA 0.04 NA NA
75.000 126.2.TM4QHC075000 NA NA NA NA NA 0.04 NA NA
80.000 126.2.TM4QHC080000 NA NA NA NA NA 0.04 NA NA
85.000 126.2.TM4QHC085000 NA NA NA NA NA 0.05 NA NA
90.000 126.2.TM4QHC090000 0.02 -0.19 -90.48% 0.09 NA 0.09 2 250
95.000 126.2.TM4QHC095000 0.05 -0.01 -16.67% 0.09 0.040 0.09 20 832
100.000 126.2.TM4QHC100000 0.27 unch unch 0.26 0.240 0.26 46 1,920
105.000 126.2.TM4QHC105000 1.03 +0.03 +3.00% 1.06 1.040 1.06 96 451
110.000 126.2.TM4QHC110000 3.15 -0.15 -4.55% 1.45 3.150 3.3 28 258
115.000 126.2.TM4QHC115000 7.00 +0.23 +3.40% 0.35 6.900 7.2 10 208
120.000 126.2.TM4QHC120000 12.75 +3.93 +44.56% 0.20 11.450 12.05 1 100
125.000 126.2.TM4QHC125000 16.91 +16.91 NA 0.15 16.400 17 1 1
130.000 126.2.TM4QHC130000 NA NA NA NA 20.700 22.6 NA NA
135.000 126.2.TM4QHC135000 NA NA NA NA 25.700 27.6 NA NA
140.000 126.2.TM4QHC140000 NA NA NA NA 30.700 32.6 NA NA
145.000 126.2.TM4QHC145000 NA NA NA NA 35.700 37.6 NA NA
150.000 126.2.TM4QHC150000 NA NA NA NA 40.150 43.2 NA NA
155.000 126.2.TM4QHC155000 NA NA NA NA 45.700 47.6 NA NA
160.000 126.2.TM4QHC160000 NA NA NA NA 50.150 53.25 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 11:22 PM ET