120.04 Down -0.54 -0.45%
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
60.000 126.2.TM4HGC060000 NA NA NA NA 58.300 61.75 NA NA
65.000 126.2.TM4HGC065000 NA NA NA NA 53.300 56.75 NA NA
70.000 126.2.TM4HGC070000 NA NA NA NA 48.300 51.75 NA NA
75.000 126.2.TM4HGC075000 NA NA NA NA 43.300 46.75 NA NA
80.000 126.2.TM4HGC080000 NA NA NA NA 38.300 41.75 NA NA
85.000 126.2.TM4HGC085000 NA NA NA NA 33.300 36.75 NA NA
90.000 126.2.TM4HGC090000 NA NA NA NA 28.300 31.75 NA NA
95.000 126.2.TM4HGC095000 NA NA NA NA 23.300 26.8 NA NA
100.000 126.2.TM4HGC100000 NA NA NA NA 18.300 21.45 NA NA
105.000 126.2.TM4HGC105000 NA NA NA NA 13.250 16.55 NA NA
110.000 126.2.TM4HGC110000 11.00 +2.45 +28.66% 0.56 9.400 10.6 20 247
115.000 126.2.TM4HGC115000 5.00 -0.23 -4.40% 0.91 5.200 5.95 5 264
120.000 126.2.TM4HGC120000 1.87 -0.70 -27.24% 1.97 1.840 2.01 51 787
125.000 126.2.TM4HGC125000 0.41 -0.13 -24.07% 0.41 0.320 0.41 169 693
130.000 126.2.TM4HGC130000 0.10 +0.02 +25.00% 0.14 0.050 0.14 1 259
135.000 126.2.TM4HGC135000 NA NA NA NA NA 0.08 NA NA
140.000 126.2.TM4HGC140000 NA NA NA NA NA 0.04 NA NA
145.000 126.2.TM4HGC145000 NA NA NA NA NA 0.04 NA NA
150.000 126.2.TM4HGC150000 NA NA NA NA NA 0.04 NA NA
155.000 126.2.TM4HGC155000 NA NA NA NA NA 0.04 NA NA
160.000 126.2.TM4HGC160000 NA NA NA NA NA 0.04 NA NA
165.000 126.2.TM4HGC165000 NA NA NA NA NA 0.04 NA NA
170.000 126.2.TM4HGC170000 NA NA NA NA NA 0.04 NA NA
175.000 126.2.TM4HGC175000 NA NA NA NA NA 0.04 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
60.000 126.2.TM4TGC060000 NA NA NA NA NA 0.03 NA NA
65.000 126.2.TM4TGC065000 NA NA NA NA NA 0.03 NA NA
70.000 126.2.TM4TGC070000 NA NA NA NA NA 0.04 NA NA
75.000 126.2.TM4TGC075000 NA NA NA NA NA 0.04 NA NA
80.000 126.2.TM4TGC080000 NA NA NA NA NA 0.04 NA NA
85.000 126.2.TM4TGC085000 NA NA NA NA NA 0.04 NA NA
90.000 126.2.TM4TGC090000 NA NA NA NA NA 0.04 NA NA
95.000 126.2.TM4TGC095000 NA NA NA NA NA 0.04 NA NA
100.000 126.2.TM4TGC100000 NA NA NA NA NA 0.04 NA NA
105.000 126.2.TM4TGC105000 0.35 +0.35 NA 0.12 NA 0.12 3 3
110.000 126.2.TM4TGC110000 0.06 -0.13 -68.42% 0.16 0.020 0.16 20 271
115.000 126.2.TM4TGC115000 0.39 +0.09 +30.00% 0.44 0.350 0.44 29 397
120.000 126.2.TM4TGC120000 1.86 +0.56 +43.08% 1.85 1.710 1.85 27 505
125.000 126.2.TM4TGC125000 4.44 +4.44 NA 1.44 4.900 6.4 2 2
130.000 126.2.TM4TGC130000 NA NA NA NA 8.650 11.4 NA NA
135.000 126.2.TM4TGC135000 NA NA NA NA 13.850 16.4 NA NA
140.000 126.2.TM4TGC140000 NA NA NA NA 18.800 21.35 NA NA
145.000 126.2.TM4TGC145000 NA NA NA NA 23.800 26.35 NA NA
150.000 126.2.TM4TGC150000 NA NA NA NA 28.800 31.35 NA NA
155.000 126.2.TM4TGC155000 NA NA NA NA 33.800 36.35 NA NA
160.000 126.2.TM4TGC160000 NA NA NA NA 38.800 41.35 NA NA
165.000 126.2.TM4TGC165000 NA NA NA NA 43.800 46.35 NA NA
170.000 126.2.TM4TGC170000 NA NA NA NA 48.800 51.35 NA NA
175.000 126.2.TM4TGC175000 NA NA NA NA 53.800 56.35 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 1:31 AM ET