47.35Up+0.53+1.13%Today's Close  |  47.35 unch unch After hours
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
38.000 126.2.TXN4HGC038000 NA NA NA NA 8.350 9.5 NA NA
39.000 126.2.TXN4HGC039000 NA NA NA NA 7.350 8.5 NA NA
40.000 126.2.TXN4HGC040000 8.63 -0.17 -1.93% 0.15 7.050 7.5 1 2
41.000 126.2.TXN4HGC041000 7.82 +7.82 NA 0.15 6.050 6.5 26 26
42.000 126.2.TXN4HGC042000 6.80 +6.80 NA 0.15 4.900 5.5 1 1
43.000 126.2.TXN4HGC043000 4.10 -1.68 -29.07% 0.15 4.050 4.5 30 34
44.000 126.2.TXN4HGC044000 3.05 -0.30 -8.96% 0.15 3.200 3.5 45 52
44.500 126.2.TXN4HGC044500 NA NA NA NA 2.550 2.96 NA NA
45.000 126.2.TXN4HGC045000 3.75 +0.87 +30.21% 0.12 1.980 2.47 8 16
45.500 126.2.TXN4HGC045500 1.16 -0.29 -20.00% 0.10 1.570 1.95 30 62
46.000 126.2.TXN4HGC046000 0.91 -1.69 -65.00% 0.06 1.300 1.41 1,747 156
46.500 126.2.TXN4HGC046500 1.05 +0.28 +36.36% 0.18 0.980 1.03 1,052 42
47.000 126.2.TXN4HGC047000 0.67 +0.17 +34.00% 0.38 0.680 0.73 825 881
47.500 126.2.TXN4HGC047500 0.44 -0.02 -4.35% 0.49 0.460 0.49 22 209
48.000 126.2.TXN4HGC048000 0.28 +0.05 +21.74% 0.32 0.290 0.32 289 1,604
48.500 126.2.TXN4HGC048500 0.17 -0.42 -71.19% 0.2 0.170 0.2 215 547
49.000 126.2.TXN4HGC049000 0.08 -0.03 -27.27% 0.14 0.100 0.14 37 1,866
49.500 126.2.TXN4HGC049500 0.04 -0.29 -87.88% 0.09 0.050 0.09 4 201
50.000 126.2.TXN4HGC050000 0.05 -0.01 -16.67% 0.06 0.050 0.06 25 1,224
50.500 126.2.TXN4HGC050500 0.05 -1.40 -96.55% 0.05 0.020 0.05 2 48
51.000 126.2.TXN4HGC051000 0.04 +0.03 +300.00% 0.04 0.020 0.04 5 778
51.500 126.2.TXN4HGC051500 0.07 -0.14 -66.67% 0.04 0.010 0.04 2 7
52.000 126.2.TXN4HGC052000 0.03 unch unch 0.04 0.010 0.04 3 10
52.500 126.2.TXN4HGC052500 0.03 -0.07 -70.00% 0.04 0.010 0.04 1 6
53.000 126.2.TXN4HGC053000 NA NA NA NA 0.010 0.03 NA NA
53.500 126.2.TXN4HGC053500 NA NA NA NA NA 0.03 NA NA
55.000 126.2.TXN4HGC055000 0.01 -0.04 -80.00% 0.02 NA 0.02 160 325
60.000 126.2.TXN4HGC060000 NA NA NA NA NA 0.02 NA NA
65.000 126.2.TXN4HGC065000 NA NA NA NA NA 0.02 NA NA
70.000 126.2.TXN4HGC070000 NA NA NA NA NA 0.02 NA NA
75.000 126.2.TXN4HGC075000 NA NA NA NA NA 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
38.000 126.2.TXN4TGC038000 NA NA NA NA NA 0.03 NA NA
39.000 126.2.TXN4TGC039000 NA NA NA NA 0.010 0.04 NA NA
40.000 126.2.TXN4TGC040000 0.03 -0.04 -57.14% 0.04 0.010 0.04 20 21
41.000 126.2.TXN4TGC041000 0.05 unch unch 0.05 0.020 0.05 10 27
42.000 126.2.TXN4TGC042000 0.04 -0.06 -60.00% 0.07 0.030 0.07 1 20
43.000 126.2.TXN4TGC043000 0.13 -0.01 -7.14% 0.08 0.040 0.08 1 15
44.000 126.2.TXN4TGC044000 0.14 +0.02 +16.67% 0.11 0.070 0.11 10 547
44.500 126.2.TXN4TGC044500 0.10 -0.04 -28.57% 0.14 0.100 0.14 8 11
45.000 126.2.TXN4TGC045000 0.19 -0.06 -24.00% 0.17 0.140 0.17 44 3,650
45.500 126.2.TXN4TGC045500 0.24 -0.13 -35.14% 0.23 0.200 0.23 50 51
46.000 126.2.TXN4TGC046000 0.32 -0.20 -38.46% 0.32 0.300 0.32 1,659 3,515
46.500 126.2.TXN4TGC046500 0.52 -0.21 -28.77% 0.47 0.450 0.47 1,104 65
47.000 126.2.TXN4TGC047000 0.68 -0.25 -26.88% 0.67 0.640 0.67 159 649
47.500 126.2.TXN4TGC047500 0.92 -0.28 -23.33% 0.82 0.930 0.97 100 634
48.000 126.2.TXN4TGC048000 1.40 -0.30 -17.65% 0.61 1.220 1.26 1,029 4,211
48.500 126.2.TXN4TGC048500 1.06 +0.39 +58.21% 0.51 1.530 1.66 67 329
49.000 126.2.TXN4TGC049000 2.54 +0.95 +59.75% 0.50 1.950 2.15 36 810
49.500 126.2.TXN4TGC049500 1.15 -0.28 -19.58% 0.55 2.410 2.7 140 132
50.000 126.2.TXN4TGC050000 3.30 +1.17 +54.93% 0.65 2.880 3.3 9 200
50.500 126.2.TXN4TGC050500 2.23 +2.23 NA 0.65 3.350 3.8 1 1
51.000 126.2.TXN4TGC051000 2.55 +2.55 NA 0.65 3.850 4.3 40 40
51.500 126.2.TXN4TGC051500 NA NA NA NA 4.350 4.8 NA NA
52.000 126.2.TXN4TGC052000 NA NA NA NA 4.850 5.3 NA NA
52.500 126.2.TXN4TGC052500 NA NA NA NA 5.350 5.8 NA NA
53.000 126.2.TXN4TGC053000 NA NA NA NA 5.850 6.3 NA NA
53.500 126.2.TXN4TGC053500 NA NA NA NA 6.350 6.8 NA NA
55.000 126.2.TXN4TGC055000 NA NA NA NA 7.850 9 NA 32
60.000 126.2.TXN4TGC060000 NA NA NA NA 12.000 14.8 NA NA
65.000 126.2.TXN4TGC065000 NA NA NA NA 17.000 20.35 NA NA
70.000 126.2.TXN4TGC070000 NA NA NA NA 21.600 25.35 NA NA
75.000 126.2.TXN4TGC075000 NA NA NA NA NA 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 6:32 PM ET