50.82 Up +0.43 +0.85%
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
31.000 126.2.AIG4DJC031000 NA NA NA NA 19.000 21.55 NA NA
32.000 126.2.AIG4DJC032000 NA NA NA NA 18.000 20.65 NA NA
33.000 126.2.AIG4DJC033000 16.60 +16.60 NA 0.98 17.000 18.8 1 1
34.000 126.2.AIG4DJC034000 NA NA NA NA 16.000 18.7 NA NA
35.000 126.2.AIG4DJC035000 16.20 +1.70 +11.72% 0.13 15.800 15.95 15 117
36.000 126.2.AIG4DJC036000 NA NA NA NA 14.000 16.65 NA NA
37.000 126.2.AIG4DJC037000 13.40 +0.89 +7.11% 0.13 13.700 13.95 11 114
38.000 126.2.AIG4DJC038000 NA NA NA NA 12.000 14.7 NA NA
39.000 126.2.AIG4DJC039000 NA NA NA NA 11.000 13.6 NA NA
40.000 126.2.AIG4DJC040000 9.52 -0.93 -8.90% 0.93 10.050 11.75 70 85
40.500 126.2.AIG4DJC040500 NA NA NA NA 9.500 12.1 NA NA
41.000 126.2.AIG4DJC041000 NA NA NA NA 9.100 10.05 NA NA
41.500 126.2.AIG4DJC041500 NA NA NA NA 8.650 9.85 NA NA
42.000 126.2.AIG4DJC042000 8.20 -0.10 -1.20% 0.48 8.150 9.3 12 3
42.500 126.2.AIG4DJC042500 NA NA NA NA 7.650 8.8 NA NA
43.000 126.2.AIG4DJC043000 7.68 +0.43 +5.93% 0.18 7.450 8 2 17
43.500 126.2.AIG4DJC043500 NA NA NA NA 6.500 7.8 NA NA
44.000 126.2.AIG4DJC044000 5.70 -0.80 -12.31% 0.43 6.150 7.25 4 85
44.500 126.2.AIG4DJC044500 NA NA NA NA 5.500 6.8 NA NA
45.000 126.2.AIG4DJC045000 5.90 +0.60 +11.32% 0.13 5.800 5.95 21 439
45.500 126.2.AIG4DJC045500 NA NA NA NA 4.650 5.8 NA NA
46.000 126.2.AIG4DJC046000 4.99 +0.93 +22.91% 0.23 4.250 5.05 50 215
46.500 126.2.AIG4DJC046500 NA NA NA NA 3.750 4.85 NA NA
47.000 126.2.AIG4DJC047000 4.10 +0.86 +26.54% 0.13 3.800 3.95 41 1,868
47.500 126.2.AIG4DJC047500 1.90 +1.90 NA 0.43 2.780 3.75 39 39
48.000 126.2.AIG4DJC048000 3.02 +0.92 +43.81% 0.12 2.800 2.94 339 2,727
48.500 126.2.AIG4DJC048500 1.70 +0.83 +95.40% 0.42 1.790 2.74 2 14
49.000 126.2.AIG4DJC049000 1.93 +0.61 +46.21% 0.11 1.810 1.93 403 3,335
49.500 126.2.AIG4DJC049500 1.47 +0.72 +96.00% 0.06 1.320 1.38 79 496
50.000 126.2.AIG4DJC050000 0.86 +0.49 +132.43% 0.10 0.850 0.92 2,448 8,282
50.500 126.2.AIG4DJC050500 0.42 +0.31 +281.82% 0.06 0.320 0.38 602 1,050
51.000 126.2.AIG4DJC051000 0.01 -0.05 -83.33% 0.01 NA 0.01 1,363 532
51.500 126.2.AIG4DJC051500 0.01 unch unch 0.01 NA 0.01 8 103
52.000 126.2.AIG4DJC052000 0.02 unch unch 0.03 NA 0.03 10 34
52.500 126.2.AIG4DJC052500 0.01 unch unch 0.01 NA 0.01 81 16,965
53.000 126.2.AIG4DJC053000 NA NA NA NA NA 0.03 NA NA
53.500 126.2.AIG4DJC053500 0.04 +0.04 NA 0.03 NA 0.03 12 12
54.000 126.2.AIG4DJC054000 NA NA NA NA NA 0.03 NA NA
54.500 126.2.AIG4DJC054500 NA NA NA NA NA 0.03 NA NA
55.000 126.2.AIG4DJC055000 0.04 +0.03 +300.00% 0.03 NA 0.03 10 1,887
55.500 126.2.AIG4DJC055500 NA NA NA NA NA 0.03 NA NA
56.000 126.2.AIG4DJC056000 NA NA NA NA NA 0.03 NA NA
56.500 126.2.AIG4DJC056500 NA NA NA NA NA 0.03 NA NA
57.000 126.2.AIG4DJC057000 NA NA NA NA NA 0.03 NA NA
57.500 126.2.AIG4DJC057500 0.02 unch unch 0.01 NA 0.01 5 289
58.000 126.2.AIG4DJC058000 NA NA NA NA NA 0.03 NA NA
58.500 126.2.AIG4DJC058500 NA NA NA NA NA 0.03 NA NA
60.000 126.2.AIG4DJC060000 0.02 unch unch 0.03 NA 0.03 1,500 1,545
65.000 126.2.AIG4DJC065000 NA NA NA NA NA 0.03 24 24
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
31.000 126.2.AIG4PJC031000 NA NA NA NA NA 0.03 NA NA
32.000 126.2.AIG4PJC032000 NA NA NA NA NA 0.03 NA NA
33.000 126.2.AIG4PJC033000 NA NA NA NA NA 0.03 NA NA
34.000 126.2.AIG4PJC034000 NA NA NA NA NA 0.03 NA NA
35.000 126.2.AIG4PJC035000 0.03 +0.03 NA 0.03 NA 0.03 9 5
36.000 126.2.AIG4PJC036000 NA NA NA NA NA 0.03 NA NA
37.000 126.2.AIG4PJC037000 0.05 -0.02 -28.57% 0.03 NA 0.03 5 6
38.000 126.2.AIG4PJC038000 0.04 -0.01 -20.00% 0.01 NA 0.01 78 51
39.000 126.2.AIG4PJC039000 0.09 -0.02 -18.18% 0.03 NA 0.03 11 29
40.000 126.2.AIG4PJC040000 0.04 unch unch 0.03 NA 0.03 1 44
40.500 126.2.AIG4PJC040500 NA NA NA NA NA 0.03 NA NA
41.000 126.2.AIG4PJC041000 0.01 -0.03 -75.00% 0.03 NA 0.03 20 36
41.500 126.2.AIG4PJC041500 NA NA NA NA NA 0.03 NA NA
42.000 126.2.AIG4PJC042000 0.02 -0.06 -75.00% 0.03 NA 0.03 50 1,127
42.500 126.2.AIG4PJC042500 NA NA NA NA NA 0.03 NA NA
43.000 126.2.AIG4PJC043000 0.04 -0.03 -42.86% 0.03 NA 0.03 10 89
43.500 126.2.AIG4PJC043500 NA NA NA NA NA 0.03 NA NA
44.000 126.2.AIG4PJC044000 0.01 -0.02 -66.67% 0.02 NA 0.02 7 613
44.500 126.2.AIG4PJC044500 NA NA NA NA NA 0.03 NA NA
45.000 126.2.AIG4PJC045000 0.03 +0.02 +200.00% 0.03 NA 0.03 7 5,831
45.500 126.2.AIG4PJC045500 NA NA NA NA NA 0.03 NA NA
46.000 126.2.AIG4PJC046000 0.01 -0.02 -66.67% 0.02 NA 0.02 25 1,468
46.500 126.2.AIG4PJC046500 NA NA NA NA NA 0.03 NA NA
47.000 126.2.AIG4PJC047000 0.01 unch unch 0.03 NA 0.03 29 3,179
47.500 126.2.AIG4PJC047500 0.07 +0.07 NA 0.03 NA 0.03 30 30
48.000 126.2.AIG4PJC048000 0.01 unch unch 0.02 NA 0.02 295 3,812
48.500 126.2.AIG4PJC048500 0.01 -0.13 -92.86% 0.03 NA 0.03 2 364
49.000 126.2.AIG4PJC049000 0.01 -0.01 -50.00% 0.03 NA 0.03 43 2,995
49.500 126.2.AIG4PJC049500 0.01 -0.01 -50.00% 0.01 NA 0.01 5 721
50.000 126.2.AIG4PJC050000 0.01 -0.07 -87.50% 0.01 NA 0.01 455 7,400
50.500 126.2.AIG4PJC050500 0.01 -0.32 -96.97% 0.01 NA 0.01 419 277
51.000 126.2.AIG4PJC051000 0.09 -0.74 -89.16% -0.02 0.060 0.16 1,314 125
51.500 126.2.AIG4PJC051500 0.46 -1.47 -76.17% 0.03 0.490 0.71 28 26
52.000 126.2.AIG4PJC052000 1.92 -0.14 -6.80% 0.02 0.760 1.2 2 3
52.500 126.2.AIG4PJC052500 1.52 -0.96 -38.71% -0.02 1.480 1.66 32 349
53.000 126.2.AIG4PJC053000 NA NA NA NA 1.750 2.21 NA NA
53.500 126.2.AIG4PJC053500 NA NA NA NA 2.250 2.69 NA NA
54.000 126.2.AIG4PJC054000 NA NA NA NA 2.740 3.2 NA NA
54.500 126.2.AIG4PJC054500 NA NA NA NA 3.250 3.75 NA NA
55.000 126.2.AIG4PJC055000 4.70 -0.50 -9.62% 0.02 3.750 4.2 30 77
55.500 126.2.AIG4PJC055500 NA NA NA NA 4.250 4.7 NA NA
56.000 126.2.AIG4PJC056000 NA NA NA NA 4.700 5.55 NA NA
56.500 126.2.AIG4PJC056500 NA NA NA NA 5.200 6.05 NA NA
57.000 126.2.AIG4PJC057000 NA NA NA NA 5.650 7 NA NA
57.500 126.2.AIG4PJC057500 7.15 +7.15 NA 0.77 6.200 7.45 1 1
58.000 126.2.AIG4PJC058000 NA NA NA NA 6.650 7.95 NA NA
58.500 126.2.AIG4PJC058500 NA NA NA NA 7.150 8.45 NA NA
60.000 126.2.AIG4PJC060000 10.04 +10.04 NA 0.72 8.700 9.9 1,500 1,500
65.000 126.2.AIG4PJC065000 NA NA NA NA 12.400 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 12:33 AM ET