CHENIERE ENERGY Inc

(AMEX: LNG)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
84.29Up+0.73+0.87%Today's Close  |  84.29 unch unch After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
21.000 126.2.LNG4IKC021000 NA NA NA NA 62.900 63.7 NA NA
23.000 126.2.LNG4IKC023000 NA NA NA NA 60.900 61.7 NA 11
24.000 126.2.LNG4IKC024000 NA NA NA NA 59.900 60.7 NA 6
25.000 126.2.LNG4IKC025000 59.56 +59.56 NA 0.41 58.900 59.7 20 20
26.000 126.2.LNG4IKC026000 NA NA NA NA 57.900 58.7 NA 10
27.000 126.2.LNG4IKC027000 NA NA NA NA 56.900 57.7 NA 2
28.000 126.2.LNG4IKC028000 56.46 +56.46 NA 0.41 55.900 56.7 16 16
29.000 126.2.LNG4IKC029000 NA NA NA NA 54.900 55.65 NA NA
30.000 126.2.LNG4IKC030000 NA NA NA NA 53.900 54.65 NA NA
31.000 126.2.LNG4IKC031000 NA NA NA NA 52.900 53.7 NA NA
32.000 126.2.LNG4IKC032000 NA NA NA NA 51.900 52.65 NA NA
33.000 126.2.LNG4IKC033000 NA NA NA NA 50.900 51.65 NA NA
34.000 126.2.LNG4IKC034000 NA NA NA NA 49.900 50.65 NA NA
35.000 126.2.LNG4IKC035000 NA NA NA NA 48.900 49.7 NA 1
36.000 126.2.LNG4IKC036000 NA NA NA NA 47.900 48.65 NA NA
37.000 126.2.LNG4IKC037000 NA NA NA NA 46.900 47.7 NA 1
38.000 126.2.LNG4IKC038000 39.40 +39.40 NA 0.41 45.900 46.7 2 1
39.000 126.2.LNG4IKC039000 NA NA NA NA 44.900 45.7 NA 3
40.000 126.2.LNG4IKC040000 30.62 +30.62 NA 0.41 43.900 44.7 5 38
41.000 126.2.LNG4IKC041000 NA NA NA NA 42.900 43.7 NA 4
42.000 126.2.LNG4IKC042000 41.73 +41.73 NA 0.41 41.900 42.7 20 37
43.000 126.2.LNG4IKC043000 NA NA NA NA 40.900 41.7 NA 110
44.000 126.2.LNG4IKC044000 NA NA NA NA 39.900 40.7 NA 5
45.000 126.2.LNG4IKC045000 37.45 +0.75 +2.04% 0.41 38.950 39.7 1 20
46.000 126.2.LNG4IKC046000 NA NA NA NA 37.950 38.7 NA 75
47.000 126.2.LNG4IKC047000 NA NA NA NA 36.950 37.7 NA 51
48.000 126.2.LNG4IKC048000 32.84 -0.96 -2.84% 0.41 36.100 36.7 9 119
49.000 126.2.LNG4IKC049000 34.75 +4.20 +13.75% 0.41 35.000 35.7 3 37
50.000 126.2.LNG4IKC050000 33.70 +2.02 +6.38% 0.41 34.100 34.7 3 524
52.500 126.2.LNG4IKC052500 22.81 +22.81 NA 0.41 31.450 32.2 8 6
55.000 126.2.LNG4IKC055000 29.01 +0.34 +1.19% 0.41 29.050 29.7 9 12,612
57.500 126.2.LNG4IKC057500 NA NA NA NA 26.600 27.2 2 103
60.000 126.2.LNG4IKC060000 23.90 +0.50 +2.14% 0.41 24.100 24.7 1 6,346
62.500 126.2.LNG4IKC062500 21.97 +0.65 +3.05% 0.41 21.450 22.2 1 520
65.000 126.2.LNG4IKC065000 19.15 +1.90 +11.01% 0.41 19.100 19.7 7 14,419
65.500 126.2.LNG4IKC065500 17.80 +17.80 NA 0.31 18.600 19.1 2 2
66.000 126.2.LNG4IKC066000 NA NA NA NA 17.850 18.7 NA NA
66.500 126.2.LNG4IKC066500 NA NA NA NA 17.400 18.25 NA NA
67.000 126.2.LNG4IKC067000 8.54 -0.16 -1.84% 0.46 16.850 17.75 2 4
67.500 126.2.LNG4IKC067500 17.35 +1.08 +6.64% 0.41 16.600 17.2 15 1,251
68.000 126.2.LNG4IKC068000 NA NA NA NA 15.850 16.75 NA NA
68.500 126.2.LNG4IKC068500 NA NA NA NA 15.350 16.25 NA NA
69.000 126.2.LNG4IKC069000 NA NA NA NA 14.850 15.75 NA NA
69.500 126.2.LNG4IKC069500 NA NA NA NA 14.300 15.3 NA NA
70.000 126.2.LNG4IKC070000 14.00 +0.25 +1.82% 0.46 14.150 14.75 20 8,008
70.500 126.2.LNG4IKC070500 7.75 +7.75 NA 0.51 13.550 14.3 10 10
71.000 126.2.LNG4IKC071000 NA NA NA NA 13.100 13.65 NA NA
71.500 126.2.LNG4IKC071500 NA NA NA NA 12.600 13.3 NA NA
72.000 126.2.LNG4IKC072000 10.40 +6.55 +170.13% 0.51 12.100 12.8 4 19
72.500 126.2.LNG4IKC072500 11.80 +2.00 +20.41% 0.56 11.650 12.35 3 688
73.000 126.2.LNG4IKC073000 7.69 +3.94 +105.07% 0.61 11.150 11.9 1 13
73.500 126.2.LNG4IKC073500 3.35 +3.35 NA 0.66 10.400 11.45 14 14
74.000 126.2.LNG4IKC074000 10.15 +0.42 +4.32% 0.36 10.150 10.65 22 64
74.500 126.2.LNG4IKC074500 4.70 +0.66 +16.34% 0.56 9.600 10.35 2 4
75.000 126.2.LNG4IKC075000 9.66 +1.06 +12.33% 0.51 9.150 9.8 34 10,565
76.000 126.2.LNG4IKC076000 5.70 -1.43 -20.06% 0.76 8.150 9.05 100 178
77.500 126.2.LNG4IKC077500 7.30 +0.55 +8.15% 0.71 6.650 7.5 1 1,468
79.000 126.2.LNG4IKC079000 4.25 +0.59 +16.12% 0.31 5.150 5.6 5 949
80.000 126.2.LNG4IKC080000 4.60 +0.67 +17.05% 0.56 4.200 4.85 42 4,489
81.000 126.2.LNG4IKC081000 4.10 +1.10 +36.67% 0.31 3.250 3.6 36 751
82.500 126.2.LNG4IKC082500 2.15 +0.30 +16.22% 0.38 1.990 2.17 214 2,126
84.000 126.2.LNG4IKC084000 1.00 -0.05 -4.76% 0.81 1.000 1.1 799 1,196
85.000 126.2.LNG4IKC085000 0.64 -0.08 -11.11% 0.64 0.580 0.64 1,372 12,560
86.000 126.2.LNG4IKC086000 0.43 -0.06 -12.24% 0.35 0.330 0.35 70 614
87.500 126.2.LNG4IKC087500 0.24 +0.02 +9.09% 0.23 0.160 0.23 586 2,809
89.000 126.2.LNG4IKC089000 0.17 -0.01 -5.56% 0.18 0.100 0.18 20 714
90.000 126.2.LNG4IKC090000 0.11 unch unch 0.13 0.080 0.13 95 4,109
91.000 126.2.LNG4IKC091000 0.16 -0.23 -58.97% 0.16 NA 0.16 11 719
92.500 126.2.LNG4IKC092500 0.08 -0.05 -38.46% 0.16 NA 0.16 10 13
94.000 126.2.LNG4IKC094000 NA NA NA NA NA 0.16 NA NA
95.000 126.2.LNG4IKC095000 0.04 -0.14 -77.78% 0.14 0.020 0.14 1 96
96.000 126.2.LNG4IKC096000 NA NA NA NA NA 0.18 NA NA
100.000 126.2.LNG4IKC100000 0.11 +0.11 NA 0.1 NA 0.1 2 18
105.000 126.2.LNG4IKC105000 NA NA NA NA NA 0.04 NA 57
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
21.000 126.2.LNG4UKC021000 NA NA NA NA NA 0.04 NA 10
23.000 126.2.LNG4UKC023000 NA NA NA NA NA 0.04 NA 8
24.000 126.2.LNG4UKC024000 NA NA NA NA NA 0.04 NA NA
25.000 126.2.LNG4UKC025000 NA NA NA NA NA 0.04 NA 77
26.000 126.2.LNG4UKC026000 NA NA NA NA NA 0.04 NA NA
27.000 126.2.LNG4UKC027000 NA NA NA NA NA 0.04 NA 21
28.000 126.2.LNG4UKC028000 NA NA NA NA NA 0.04 NA NA
29.000 126.2.LNG4UKC029000 NA NA NA NA NA 0.04 NA 65
30.000 126.2.LNG4UKC030000 NA NA NA NA NA 0.04 NA 93
31.000 126.2.LNG4UKC031000 0.04 +0.04 NA 0.04 NA 0.04 16 28
32.000 126.2.LNG4UKC032000 NA NA NA NA NA 0.04 NA 67
33.000 126.2.LNG4UKC033000 NA NA NA NA NA 0.04 NA 3
34.000 126.2.LNG4UKC034000 NA NA NA NA NA 0.04 NA 134
35.000 126.2.LNG4UKC035000 NA NA NA NA NA 0.04 NA 8,100
36.000 126.2.LNG4UKC036000 0.04 +0.04 NA 0.04 NA 0.04 33 260
37.000 126.2.LNG4UKC037000 NA NA NA NA NA 0.04 NA 2,013
38.000 126.2.LNG4UKC038000 0.03 +0.03 NA 0.04 NA 0.04 20 190
39.000 126.2.LNG4UKC039000 NA NA NA NA NA 0.04 NA 85
40.000 126.2.LNG4UKC040000 NA NA NA NA NA 0.04 25 6,155
41.000 126.2.LNG4UKC041000 NA NA NA NA NA 0.04 NA 39
42.000 126.2.LNG4UKC042000 NA NA NA NA NA 0.04 1 403
43.000 126.2.LNG4UKC043000 NA NA NA NA NA 0.04 NA 65
44.000 126.2.LNG4UKC044000 NA NA NA NA NA 0.04 NA 906
45.000 126.2.LNG4UKC045000 0.02 -0.08 -80.00% 0.04 NA 0.04 39 1,173
46.000 126.2.LNG4UKC046000 0.03 +0.03 NA 0.04 NA 0.04 5 121
47.000 126.2.LNG4UKC047000 NA NA NA NA NA 0.04 NA 5,230
48.000 126.2.LNG4UKC048000 NA NA NA NA NA 0.04 NA 4,339
49.000 126.2.LNG4UKC049000 0.04 -0.01 -20.00% 0.04 NA 0.04 1 438
50.000 126.2.LNG4UKC050000 0.04 +0.02 +100.00% 0.04 NA 0.04 2 7,151
52.500 126.2.LNG4UKC052500 0.02 -0.05 -71.43% 0.04 NA 0.04 15 4,056
55.000 126.2.LNG4UKC055000 0.04 -0.01 -20.00% 0.04 NA 0.04 2 776
57.500 126.2.LNG4UKC057500 0.03 unch unch 0.04 NA 0.04 25 481
60.000 126.2.LNG4UKC060000 0.02 -0.01 -33.33% 0.04 NA 0.04 5 1,806
62.500 126.2.LNG4UKC062500 0.01 -0.04 -80.00% 0.01 NA 0.01 1 877
65.000 126.2.LNG4UKC065000 0.05 +0.02 +66.67% 0.04 NA 0.04 1 5,757
65.500 126.2.LNG4UKC065500 NA NA NA NA NA 0.04 NA NA
66.000 126.2.LNG4UKC066000 NA NA NA NA NA 0.04 NA NA
66.500 126.2.LNG4UKC066500 0.52 +0.52 NA 0.04 NA 0.04 100 100
67.000 126.2.LNG4UKC067000 NA NA NA NA NA 0.04 NA 1
67.500 126.2.LNG4UKC067500 0.04 +0.02 +100.00% 0.04 NA 0.04 2 2,323
68.000 126.2.LNG4UKC068000 0.03 -0.15 -83.33% 0.04 NA 0.04 1 29
68.500 126.2.LNG4UKC068500 0.03 -0.22 -88.00% 0.04 NA 0.04 1 1
69.000 126.2.LNG4UKC069000 0.04 -0.02 -33.33% 0.04 NA 0.04 15 81
69.500 126.2.LNG4UKC069500 0.05 -0.83 -94.32% 0.04 NA 0.04 1 14
70.000 126.2.LNG4UKC070000 0.04 -0.18 -81.82% 0.06 NA 0.06 3 921
70.500 126.2.LNG4UKC070500 0.03 -0.21 -87.50% 0.08 NA 0.08 1 20
71.000 126.2.LNG4UKC071000 0.01 -0.09 -90.00% 0.1 NA 0.1 10 26
71.500 126.2.LNG4UKC071500 0.20 -0.40 -66.67% 0.12 NA 0.12 8 19
72.000 126.2.LNG4UKC072000 0.14 -0.20 -58.82% 0.14 NA 0.14 11 15
72.500 126.2.LNG4UKC072500 0.07 -0.03 -30.00% 0.14 NA 0.14 6 403
73.000 126.2.LNG4UKC073000 0.09 +0.07 +350.00% 0.14 NA 0.14 1 56
73.500 126.2.LNG4UKC073500 0.30 -0.37 -55.22% 0.14 NA 0.14 20 69
74.000 126.2.LNG4UKC074000 0.04 -0.03 -42.86% 0.14 NA 0.14 11 126
74.500 126.2.LNG4UKC074500 0.08 -0.22 -73.33% 0.24 NA 0.24 12 212
75.000 126.2.LNG4UKC075000 0.07 -0.04 -36.36% 0.12 NA 0.12 11 2,141
76.000 126.2.LNG4UKC076000 0.05 -0.08 -61.54% 0.14 NA 0.14 2 378
77.500 126.2.LNG4UKC077500 0.04 -0.22 -84.62% 0.06 NA 0.06 14 403
79.000 126.2.LNG4UKC079000 0.16 -0.36 -69.23% 0.1 0.010 0.1 65 624
80.000 126.2.LNG4UKC080000 0.06 -0.19 -76.00% 0.09 0.020 0.09 150 841
81.000 126.2.LNG4UKC081000 0.12 -0.26 -68.42% 0.27 0.090 0.27 79 407
82.500 126.2.LNG4UKC082500 0.28 -0.41 -59.42% 0.29 0.260 0.29 573 657
84.000 126.2.LNG4UKC084000 0.71 -0.69 -49.29% 0.76 0.690 0.76 209 323
85.000 126.2.LNG4UKC085000 1.32 -0.71 -34.98% 0.65 1.180 1.36 105 725
86.000 126.2.LNG4UKC086000 1.81 -2.59 -58.86% 0.42 1.660 2.13 78 87
87.500 126.2.LNG4UKC087500 4.15 +4.15 NA 0.39 2.720 3.6 36 36
89.000 126.2.LNG4UKC089000 8.05 +2.75 +51.89% 0.39 4.100 5.1 3 22
90.000 126.2.LNG4UKC090000 NA NA NA NA 5.100 6.05 NA NA
91.000 126.2.LNG4UKC091000 NA NA NA NA 6.050 7 NA NA
92.500 126.2.LNG4UKC092500 NA NA NA NA 7.550 8.5 NA NA
94.000 126.2.LNG4UKC094000 NA NA NA NA 9.050 10 NA NA
95.000 126.2.LNG4UKC095000 NA NA NA NA 10.050 11 NA 10
96.000 126.2.LNG4UKC096000 NA NA NA NA 11.000 12 NA NA
100.000 126.2.LNG4UKC100000 NA NA NA NA 15.200 16.1 NA NA
105.000 126.2.LNG4UKC105000 NA NA NA NA 20.300 21.15 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 7:47 PM ET