45.83 Up +0.62 +1.37%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
20.000 126.2.TXN4DJC020000 26.60 +4.30 +19.28% 1.42 24.250 27.25 1 10
21.000 126.2.TXN4DJC021000 25.60 +25.60 NA 1.62 22.650 26.45 1 1
23.000 126.2.TXN4DJC023000 23.60 +23.60 NA 1.67 20.650 24.5 1 1
24.000 126.2.TXN4DJC024000 22.60 +22.60 NA 1.77 19.650 23.6 1 1
25.000 126.2.TXN4DJC025000 21.60 +6.05 +38.91% 1.67 18.650 22.5 1 1
26.000 126.2.TXN4DJC026000 20.60 +20.60 NA 1.67 17.650 21.5 11 11
27.000 126.2.TXN4DJC027000 19.60 +19.60 NA 1.37 17.250 20.2 21 31
28.000 126.2.TXN4DJC028000 18.60 +3.20 +20.78% 0.27 17.350 18.1 1 7
29.000 126.2.TXN4DJC029000 17.60 +1.65 +10.34% 0.27 15.250 17.1 22 23
30.000 126.2.TXN4DJC030000 16.60 +0.95 +6.07% 0.27 15.050 16.1 10 22
31.000 126.2.TXN4DJC031000 15.60 +0.95 +6.48% 0.82 13.250 15.65 10 21
32.000 126.2.TXN4DJC032000 14.60 +1.00 +7.35% 0.82 13.200 14.65 11 38
33.000 126.2.TXN4DJC033000 13.60 +0.85 +6.67% 0.27 12.200 13.1 11 25
34.000 126.2.TXN4DJC034000 12.60 +2.15 +20.57% 0.82 11.200 12.65 11 16
35.000 126.2.TXN4DJC035000 11.60 +2.25 +24.06% 1.67 8.650 12.5 10 10
36.000 126.2.TXN4DJC036000 10.65 -0.15 -1.39% 0.27 9.000 10.1 1 6
37.000 126.2.TXN4DJC037000 8.91 +0.71 +8.66% 0.22 8.750 9.05 8 49
37.500 126.2.TXN4DJC037500 NA NA NA NA 7.550 8.6 NA NA
38.000 126.2.TXN4DJC038000 7.29 +0.54 +8.00% 0.27 7.400 8.1 60 200
38.500 126.2.TXN4DJC038500 7.65 +7.65 NA 0.27 6.600 7.6 8 10
39.000 126.2.TXN4DJC039000 6.40 -0.35 -5.19% 0.17 6.400 7 2 1,050
39.500 126.2.TXN4DJC039500 7.10 +7.10 NA 0.27 5.600 6.6 30 30
40.000 126.2.TXN4DJC040000 5.80 +0.60 +11.54% 0.12 5.750 5.95 54 7,957
40.500 126.2.TXN4DJC040500 6.10 +6.10 NA 0.27 4.900 5.6 6 6
41.000 126.2.TXN4DJC041000 4.80 +0.31 +6.90% 0.17 4.800 5 4 782
41.500 126.2.TXN4DJC041500 NA NA NA NA 3.900 4.6 NA NA
42.000 126.2.TXN4DJC042000 3.94 +0.79 +25.08% 0.17 3.750 4 91 5,769
42.500 126.2.TXN4DJC042500 3.20 +3.20 NA 0.27 3.200 3.6 10 10
43.000 126.2.TXN4DJC043000 2.91 +1.21 +71.18% 0.14 2.760 2.97 76 2,349
43.500 126.2.TXN4DJC043500 1.70 +1.70 NA 0.25 2.220 2.58 8 8
44.000 126.2.TXN4DJC044000 1.80 +0.80 +80.00% 0.12 1.800 1.95 76 7,230
44.500 126.2.TXN4DJC044500 0.69 -0.29 -29.59% 0.25 1.220 1.58 137 99
45.000 126.2.TXN4DJC045000 0.93 +0.59 +173.53% 0.12 0.780 0.95 283 4,231
45.500 126.2.TXN4DJC045500 0.38 +0.31 +442.86% 0.13 0.280 0.46 52 1,712
46.000 126.2.TXN4DJC046000 0.01 -0.01 -50.00% 0.02 0.010 0.02 1,317 2,050
46.500 126.2.TXN4DJC046500 0.13 +0.13 NA 0.04 NA 0.04 149 142
47.000 126.2.TXN4DJC047000 0.01 -0.04 -80.00% 0.03 NA 0.03 150 2,576
47.500 126.2.TXN4DJC047500 0.01 -0.33 -97.06% 0.05 NA 0.05 25 49
48.000 126.2.TXN4DJC048000 0.01 -0.01 -50.00% 0.02 NA 0.02 26 9,807
48.500 126.2.TXN4DJC048500 NA NA NA NA NA 0.07 NA NA
49.000 126.2.TXN4DJC049000 0.01 -0.01 -50.00% 0.05 NA 0.05 5 855
49.500 126.2.TXN4DJC049500 NA NA NA NA NA 0.11 NA NA
50.000 126.2.TXN4DJC050000 0.07 +0.05 +250.00% 0.05 NA 0.05 1 421
50.500 126.2.TXN4DJC050500 NA NA NA NA NA 0.12 NA NA
51.000 126.2.TXN4DJC051000 NA NA NA NA NA 0.11 NA NA
51.500 126.2.TXN4DJC051500 NA NA NA NA NA 0.11 NA NA
52.000 126.2.TXN4DJC052000 NA NA NA NA NA 0.11 NA NA
52.500 126.2.TXN4DJC052500 NA NA NA NA NA 0.11 NA NA
53.000 126.2.TXN4DJC053000 NA NA NA NA NA 0.11 NA NA
53.500 126.2.TXN4DJC053500 NA NA NA NA NA 0.11 NA NA
54.000 126.2.TXN4DJC054000 NA NA NA NA NA 0.11 NA NA
54.500 126.2.TXN4DJC054500 NA NA NA NA NA 0.11 NA NA
55.000 126.2.TXN4DJC055000 NA NA NA NA NA 0.11 NA NA
56.000 126.2.TXN4DJC056000 NA NA NA NA NA 0.11 NA NA
57.000 126.2.TXN4DJC057000 NA NA NA NA NA 0.11 NA NA
60.000 126.2.TXN4DJC060000 NA NA NA NA NA 0.11 NA NA
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
20.000 126.2.TXN4PJC020000 0.08 -0.01 -11.11% 0.13 NA 0.13 92 94
21.000 126.2.TXN4PJC021000 NA NA NA NA NA 0.12 NA NA
23.000 126.2.TXN4PJC023000 0.04 -0.08 -66.67% 0.13 NA 0.13 10 177
24.000 126.2.TXN4PJC024000 NA NA NA NA NA 0.11 NA NA
25.000 126.2.TXN4PJC025000 NA NA NA NA NA 0.12 NA NA
26.000 126.2.TXN4PJC026000 0.13 +0.13 NA 0.11 NA 0.11 3 3
27.000 126.2.TXN4PJC027000 NA NA NA NA NA 0.12 NA NA
28.000 126.2.TXN4PJC028000 0.26 +0.26 NA 0.13 NA 0.13 9 9
29.000 126.2.TXN4PJC029000 0.09 -0.17 -65.38% 0.11 NA 0.11 5 19
30.000 126.2.TXN4PJC030000 0.02 unch unch 0.05 NA 0.05 1 67
31.000 126.2.TXN4PJC031000 0.46 +0.46 NA 0.13 NA 0.13 164 164
32.000 126.2.TXN4PJC032000 0.01 unch unch 0.15 NA 0.15 46 112
33.000 126.2.TXN4PJC033000 0.08 +0.05 +166.67% 0.05 NA 0.05 1 133
34.000 126.2.TXN4PJC034000 0.02 -0.03 -60.00% 0.04 NA 0.04 5 255
35.000 126.2.TXN4PJC035000 0.06 -0.01 -14.29% 0.05 NA 0.05 2 306
36.000 126.2.TXN4PJC036000 0.02 -0.02 -50.00% 0.05 NA 0.05 4 330
37.000 126.2.TXN4PJC037000 0.04 -0.01 -20.00% 0.05 NA 0.05 5 764
37.500 126.2.TXN4PJC037500 NA NA NA NA NA 0.11 NA NA
38.000 126.2.TXN4PJC038000 0.03 -0.02 -40.00% 0.05 NA 0.05 4 677
38.500 126.2.TXN4PJC038500 NA NA NA NA NA 0.11 NA NA
39.000 126.2.TXN4PJC039000 0.01 unch unch 0.05 NA 0.05 20 1,740
39.500 126.2.TXN4PJC039500 NA NA NA NA NA 0.11 NA NA
40.000 126.2.TXN4PJC040000 0.05 +0.01 +25.00% 0.01 NA 0.01 38 6,700
40.500 126.2.TXN4PJC040500 NA NA NA NA NA 0.11 NA NA
41.000 126.2.TXN4PJC041000 0.01 -0.01 -50.00% 0.01 NA 0.01 6 5,990
41.500 126.2.TXN4PJC041500 NA NA NA NA NA 0.11 NA NA
42.000 126.2.TXN4PJC042000 0.04 +0.01 +33.33% 0.01 NA 0.01 10 12,115
42.500 126.2.TXN4PJC042500 NA NA NA NA NA 0.11 NA NA
43.000 126.2.TXN4PJC043000 0.04 +0.01 +33.33% 0.05 NA 0.05 1 1,281
43.500 126.2.TXN4PJC043500 0.01 -0.14 -93.33% 0.05 NA 0.05 10 11
44.000 126.2.TXN4PJC044000 0.01 -0.03 -75.00% 0.01 NA 0.01 111 3,652
44.500 126.2.TXN4PJC044500 0.01 -0.04 -80.00% 0.04 NA 0.04 6 516
45.000 126.2.TXN4PJC045000 0.07 -0.06 -46.15% 0.01 NA 0.01 2 15,856
45.500 126.2.TXN4PJC045500 0.06 -0.33 -84.62% 0.01 NA 0.01 14 445
46.000 126.2.TXN4PJC046000 0.11 -0.76 -87.36% 0.06 0.040 0.23 1,068 3,689
46.500 126.2.TXN4PJC046500 1.22 +0.86 +238.89% 0.07 0.530 0.74 1 10
47.000 126.2.TXN4PJC047000 1.15 -0.02 -1.71% 0.06 1.070 1.23 20 18,338
47.500 126.2.TXN4PJC047500 0.96 +0.96 NA 0.07 1.420 1.74 13 18
48.000 126.2.TXN4PJC048000 2.63 +0.10 +3.95% 0.03 1.920 2.2 1 4,718
48.500 126.2.TXN4PJC048500 NA NA NA NA 2.420 3.45 NA NA
49.000 126.2.TXN4PJC049000 4.00 +0.39 +10.80% 0.03 2.930 3.2 3 371
49.500 126.2.TXN4PJC049500 NA NA NA NA 3.400 4.45 NA NA
50.000 126.2.TXN4PJC050000 3.30 +1.03 +45.37% 0.03 3.900 4.2 368 429
50.500 126.2.TXN4PJC050500 NA NA NA NA 4.400 5.45 NA NA
51.000 126.2.TXN4PJC051000 NA NA NA NA 4.900 5.95 NA NA
51.500 126.2.TXN4PJC051500 NA NA NA NA 5.400 6.45 NA NA
52.000 126.2.TXN4PJC052000 6.35 +6.35 NA 0.83 5.900 7 4 NA
52.500 126.2.TXN4PJC052500 6.85 +6.85 NA 0.73 6.400 7.4 20 NA
53.000 126.2.TXN4PJC053000 NA NA NA NA 6.900 7.95 NA NA
53.500 126.2.TXN4PJC053500 NA NA NA NA 7.400 8.45 NA NA
54.000 126.2.TXN4PJC054000 NA NA NA NA 7.900 9 NA NA
54.500 126.2.TXN4PJC054500 NA NA NA NA 8.400 9.5 NA NA
55.000 126.2.TXN4PJC055000 8.05 +0.80 +11.03% 0.43 8.900 9.6 15 174
56.000 126.2.TXN4PJC056000 NA NA NA NA 9.100 11.75 NA NA
57.000 126.2.TXN4PJC057000 NA NA NA NA 10.100 12.75 NA NA
60.000 126.2.TXN4PJC060000 13.40 +13.40 NA 0.43 12.850 14.6 61 41
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 12:36 AM ET