20.37 Up +0.02 +0.10%
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
13.000 126.2.TSM4HGC013000 NA NA NA NA 7.000 7.5 NA NA
14.000 126.2.TSM4HGC014000 NA NA NA NA 5.500 6.5 NA NA
15.000 126.2.TSM4HGC015000 NA NA NA NA 4.500 5.5 NA NA
16.000 126.2.TSM4HGC016000 NA NA NA NA 3.900 4.5 NA NA
17.000 126.2.TSM4HGC017000 NA NA NA NA 3.000 3.5 NA NA
18.000 126.2.TSM4HGC018000 2.70 -0.80 -22.86% 0.08 2.100 2.45 10 14
19.000 126.2.TSM4HGC019000 1.60 +1.60 NA 0.13 1.200 1.5 2 2
20.000 126.2.TSM4HGC020000 0.65 -0.25 -27.78% 0.33 0.550 0.7 105 926
21.000 126.2.TSM4HGC021000 0.14 -0.06 -30.00% 0.2 0.150 0.2 265 3,030
22.000 126.2.TSM4HGC022000 0.05 unch unch 0.05 NA 0.05 2 1,702
23.000 126.2.TSM4HGC023000 0.03 -0.07 -70.00% 0.05 NA 0.05 3 644
24.000 126.2.TSM4HGC024000 0.05 unch unch 0.05 NA 0.05 25 6,684
25.000 126.2.TSM4HGC025000 0.15 +0.05 +50.00% 0.05 NA 0.05 206 216
26.000 126.2.TSM4HGC026000 0.05 +0.05 NA 0.05 NA 0.05 64 64
27.000 126.2.TSM4HGC027000 NA NA NA NA NA 0.05 NA NA
28.000 126.2.TSM4HGC028000 NA NA NA NA NA 0.05 NA NA
29.000 126.2.TSM4HGC029000 NA NA NA NA NA 0.05 NA NA
30.000 126.2.TSM4HGC030000 NA NA NA NA NA 0.05 NA NA
31.000 126.2.TSM4HGC031000 NA NA NA NA NA 0.05 NA NA
32.000 126.2.TSM4HGC032000 NA NA NA NA NA 0.05 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
13.000 126.2.TSM4TGC013000 NA NA NA NA NA 0.05 NA NA
14.000 126.2.TSM4TGC014000 NA NA NA NA NA 0.05 NA NA
15.000 126.2.TSM4TGC015000 NA NA NA NA NA 0.05 NA NA
16.000 126.2.TSM4TGC016000 0.03 +0.03 NA 0.05 NA 0.05 10 10
17.000 126.2.TSM4TGC017000 NA NA NA NA NA 0.05 NA NA
18.000 126.2.TSM4TGC018000 NA NA NA NA NA 0.05 NA NA
19.000 126.2.TSM4TGC019000 0.07 -0.03 -30.00% 0.1 0.050 0.1 20 28
20.000 126.2.TSM4TGC020000 0.35 +0.01 +2.94% 0.3 0.200 0.3 82 1,708
21.000 126.2.TSM4TGC021000 0.95 +0.45 +90.00% 0.27 0.750 0.9 232 3,393
22.000 126.2.TSM4TGC022000 1.80 +0.20 +12.50% 0.27 1.550 1.9 4 7,252
23.000 126.2.TSM4TGC023000 1.57 +0.47 +42.73% 0.37 2.550 3 1 103
24.000 126.2.TSM4TGC024000 1.75 +0.05 +2.94% 0.37 3.600 4 13 8
25.000 126.2.TSM4TGC025000 NA NA NA NA 4.500 5 NA NA
26.000 126.2.TSM4TGC026000 NA NA NA NA 5.000 6.7 NA NA
27.000 126.2.TSM4TGC027000 NA NA NA NA 6.000 7.7 NA NA
28.000 126.2.TSM4TGC028000 NA NA NA NA 5.500 7.9 NA NA
29.000 126.2.TSM4TGC029000 NA NA NA NA 6.500 8.9 NA NA
30.000 126.2.TSM4TGC030000 NA NA NA NA 7.500 9.9 NA NA
31.000 126.2.TSM4TGC031000 NA NA NA NA 9.900 11.3 NA NA
32.000 126.2.TSM4TGC032000 NA NA NA NA 11.400 12 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 8:45 AM ET