50.62 Up +0.15 +0.30%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
35.000 126.2.CTSH4GPC035000 NA NA NA NA 14.900 16.1 NA NA
37.500 126.2.CTSH4GPC037500 NA NA NA NA 12.400 13.7 NA NA
40.000 126.2.CTSH4GPC040000 NA NA NA NA 9.100 11.8 NA NA
41.000 126.2.CTSH4GPC041000 NA NA NA NA 8.600 10.1 NA NA
41.500 126.2.CTSH4GPC041500 NA NA NA NA 8.400 9.5 NA NA
42.000 126.2.CTSH4GPC042000 NA NA NA NA 7.700 9.4 NA NA
42.500 126.2.CTSH4GPC042500 NA NA NA NA 7.300 8.6 NA NA
43.000 126.2.CTSH4GPC043000 NA NA NA NA 7.000 8 NA NA
43.500 126.2.CTSH4GPC043500 NA NA NA NA 6.500 7.5 NA NA
44.000 126.2.CTSH4GPC044000 NA NA NA NA 6.000 7 NA NA
44.500 126.2.CTSH4GPC044500 3.70 +0.50 +15.63% 0.38 5.100 6.5 5 2
45.000 126.2.CTSH4GPC045000 4.25 -0.25 -5.56% 0.38 5.000 6 9 13
45.500 126.2.CTSH4GPC045500 NA NA NA NA 4.500 5.5 NA NA
46.000 126.2.CTSH4GPC046000 3.40 -0.30 -8.11% 0.38 4.000 5 20 9
46.500 126.2.CTSH4GPC046500 2.10 +2.10 NA 0.38 3.500 4.5 7 7
47.000 126.2.CTSH4GPC047000 1.60 +0.10 +6.67% 0.38 3.000 4 6 6
47.500 126.2.CTSH4GPC047500 1.81 -0.19 -9.50% 0.38 2.500 3.5 1 105
48.000 126.2.CTSH4GPC048000 1.40 -0.85 -37.78% 0.33 2.000 2.95 40 73
48.500 126.2.CTSH4GPC048500 1.30 -0.20 -13.33% 0.38 1.500 2.5 24 40
49.000 126.2.CTSH4GPC049000 0.90 -0.65 -41.94% 0.38 1.100 2 20 102
49.500 126.2.CTSH4GPC049500 1.00 +0.55 +122.22% 0.08 0.900 1.2 42 90
50.000 126.2.CTSH4GPC050000 0.40 +0.15 +60.00% 0.43 0.650 1.05 69 293
50.500 126.2.CTSH4GPC050500 0.30 +0.03 +11.11% 0.38 0.350 0.5 21 215
51.000 126.2.CTSH4GPC051000 0.15 +0.02 +15.38% 0.2 0.100 0.2 27 137
51.500 126.2.CTSH4GPC051500 0.10 -0.15 -60.00% 0.15 0.050 0.15 8 166
52.000 126.2.CTSH4GPC052000 0.40 +0.25 +166.67% 0.15 NA 0.15 3 10
52.500 126.2.CTSH4GPC052500 0.23 +0.13 +130.00% 0.15 NA 0.15 31 30
53.000 126.2.CTSH4GPC053000 0.05 -0.15 -75.00% 0.25 NA 0.25 6 5
53.500 126.2.CTSH4GPC053500 NA NA NA NA NA 0.25 NA NA
54.000 126.2.CTSH4GPC054000 0.05 unch unch 0.2 NA 0.2 6 6
54.500 126.2.CTSH4GPC054500 0.10 -0.10 -50.00% 0.15 NA 0.15 6 6
55.000 126.2.CTSH4GPC055000 NA NA NA NA NA 0.15 NA NA
55.500 126.2.CTSH4GPC055500 NA NA NA NA NA 0.15 NA NA
56.000 126.2.CTSH4GPC056000 NA NA NA NA NA 0.15 NA NA
56.500 126.2.CTSH4GPC056500 NA NA NA NA NA 0.15 NA NA
57.000 126.2.CTSH4GPC057000 NA NA NA NA NA 0.15 NA NA
57.500 126.2.CTSH4GPC057500 NA NA NA NA NA 0.2 NA NA
60.000 126.2.CTSH4GPC060000 NA NA NA NA NA 0.15 NA NA
62.500 126.2.CTSH4GPC062500 NA NA NA NA NA 0.15 NA NA
65.000 126.2.CTSH4GPC065000 NA NA NA NA NA 0.15 NA NA
JULY 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
35.000 126.2.CTSH4SPC035000 NA NA NA NA NA 0.25 NA NA
37.500 126.2.CTSH4SPC037500 NA NA NA NA NA 0.25 NA NA
40.000 126.2.CTSH4SPC040000 NA NA NA NA NA 0.25 NA NA
41.000 126.2.CTSH4SPC041000 NA NA NA NA NA 0.25 NA NA
41.500 126.2.CTSH4SPC041500 NA NA NA NA NA 0.25 NA NA
42.000 126.2.CTSH4SPC042000 NA NA NA NA NA 0.25 NA NA
42.500 126.2.CTSH4SPC042500 NA NA NA NA NA 0.25 NA NA
43.000 126.2.CTSH4SPC043000 NA NA NA NA NA 0.25 NA NA
43.500 126.2.CTSH4SPC043500 NA NA NA NA NA 0.25 NA NA
44.000 126.2.CTSH4SPC044000 NA NA NA NA NA 0.25 NA NA
44.500 126.2.CTSH4SPC044500 0.31 -0.17 -35.42% 0.25 NA 0.25 7 7
45.000 126.2.CTSH4SPC045000 0.40 -0.26 -39.39% 0.25 NA 0.25 25 29
45.500 126.2.CTSH4SPC045500 0.25 -0.35 -58.33% 0.15 NA 0.15 1 14
46.000 126.2.CTSH4SPC046000 0.30 -0.60 -66.67% 0.25 NA 0.25 4 16
46.500 126.2.CTSH4SPC046500 1.17 +1.17 NA 0.25 NA 0.25 13 13
47.000 126.2.CTSH4SPC047000 0.40 unch unch 0.25 NA 0.25 8 52
47.500 126.2.CTSH4SPC047500 0.05 -0.45 -90.00% 0.15 NA 0.15 2 88
48.000 126.2.CTSH4SPC048000 0.15 -0.15 -50.00% 0.25 NA 0.25 18 39
48.500 126.2.CTSH4SPC048500 0.15 -0.10 -40.00% 0.25 NA 0.25 2 109
49.000 126.2.CTSH4SPC049000 0.11 -0.34 -75.56% 0.2 NA 0.2 3 85
49.500 126.2.CTSH4SPC049500 0.09 -0.61 -87.14% 0.2 NA 0.2 50 42
50.000 126.2.CTSH4SPC050000 0.30 -0.95 -76.00% 0.2 0.050 0.2 26 50
50.500 126.2.CTSH4SPC050500 0.30 -0.57 -65.52% 0.3 0.200 0.3 70 70
51.000 126.2.CTSH4SPC051000 0.50 -1.25 -71.43% 0.22 0.450 0.6 20 20
51.500 126.2.CTSH4SPC051500 NA NA NA NA 0.700 1.2 NA NA
52.000 126.2.CTSH4SPC052000 2.20 +2.20 NA 0.42 1.050 1.8 10 10
52.500 126.2.CTSH4SPC052500 NA NA NA NA 1.550 2.5 NA NA
53.000 126.2.CTSH4SPC053000 NA NA NA NA 1.950 3 NA NA
53.500 126.2.CTSH4SPC053500 NA NA NA NA 2.250 3.5 NA NA
54.000 126.2.CTSH4SPC054000 NA NA NA NA 3.000 4 NA NA
54.500 126.2.CTSH4SPC054500 NA NA NA NA 3.500 4.5 NA NA
55.000 126.2.CTSH4SPC055000 5.50 +5.50 NA 1.32 4.000 5.7 9 9
55.500 126.2.CTSH4SPC055500 6.00 +6.00 NA 1.32 4.500 6.2 9 9
56.000 126.2.CTSH4SPC056000 NA NA NA NA 4.900 6.2 NA NA
56.500 126.2.CTSH4SPC056500 NA NA NA NA 5.400 6.7 NA NA
57.000 126.2.CTSH4SPC057000 NA NA NA NA 5.900 7.1 NA NA
57.500 126.2.CTSH4SPC057500 NA NA NA NA 6.400 7.6 NA NA
60.000 126.2.CTSH4SPC060000 NA NA NA NA 8.900 10 NA NA
62.500 126.2.CTSH4SPC062500 NA NA NA NA 11.200 12.5 NA NA
65.000 126.2.CTSH4SPC065000 NA NA NA NA 13.800 15.6 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 9:08 AM ET