55.24 Down -1.09 -1.94%
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
40.000 126.2.AIG4IKC040000 15.48 -0.23 -1.46% 0.41 14.850 15.65 8 11
45.000 126.2.AIG4IKC045000 11.04 +0.04 +0.36% 0.36 9.900 10.6 3 12
46.000 126.2.AIG4IKC046000 NA NA NA NA 8.250 9.55 NA NA
46.500 126.2.AIG4IKC046500 NA NA NA NA 8.550 9.05 NA NA
47.000 126.2.AIG4IKC047000 8.20 +8.20 NA 0.31 8.050 8.55 12 12
47.500 126.2.AIG4IKC047500 NA NA NA NA 7.550 8.05 NA NA
48.000 126.2.AIG4IKC048000 7.20 +7.20 NA 0.31 7.200 7.55 36 36
48.500 126.2.AIG4IKC048500 NA NA NA NA 6.550 7.05 NA NA
49.000 126.2.AIG4IKC049000 NA NA NA NA 6.050 6.55 NA NA
49.500 126.2.AIG4IKC049500 NA NA NA NA 5.550 6.05 NA NA
50.000 126.2.AIG4IKC050000 5.40 -0.15 -2.70% 0.16 5.200 5.4 174 472
50.500 126.2.AIG4IKC050500 NA NA NA NA 4.550 5.05 NA NA
51.000 126.2.AIG4IKC051000 NA NA NA NA 4.200 4.55 NA NA
51.500 126.2.AIG4IKC051500 3.45 -0.10 -2.82% 0.31 3.700 4.05 48 48
52.000 126.2.AIG4IKC052000 3.55 +3.55 NA 0.31 3.200 3.55 63 63
52.500 126.2.AIG4IKC052500 2.87 -1.03 -26.41% 0.31 2.710 3.05 13 787
53.000 126.2.AIG4IKC053000 2.16 -0.44 -16.92% 0.27 2.220 2.51 1 100
53.500 126.2.AIG4IKC053500 2.54 +0.35 +15.98% 0.27 1.740 2.01 11 232
54.000 126.2.AIG4IKC054000 1.40 -0.76 -35.19% 0.27 1.220 1.51 60 631
54.500 126.2.AIG4IKC054500 0.88 -0.81 -47.93% 0.19 0.820 0.93 81 627
55.000 126.2.AIG4IKC055000 0.29 -1.18 -80.27% 0.15 0.350 0.39 2,601 13,855
55.500 126.2.AIG4IKC055500 0.03 -0.88 -96.70% 0.01 NA 0.01 1,877 2,992
56.000 126.2.AIG4IKC056000 0.01 -0.43 -97.73% 0.01 NA 0.01 700 3,989
56.500 126.2.AIG4IKC056500 0.01 -0.13 -92.86% 0.01 NA 0.01 130 2,049
57.000 126.2.AIG4IKC057000 0.03 -0.03 -50.00% 0.03 NA 0.03 287 634
57.500 126.2.AIG4IKC057500 0.01 -0.01 -50.00% 0.01 NA 0.01 183 3,903
58.000 126.2.AIG4IKC058000 0.09 unch unch 0.03 NA 0.03 17 431
58.500 126.2.AIG4IKC058500 0.03 -0.05 -62.50% 0.03 NA 0.03 1 102
59.000 126.2.AIG4IKC059000 0.06 +0.06 NA 0.03 NA 0.03 2 2
59.500 126.2.AIG4IKC059500 NA NA NA NA NA 0.03 NA NA
60.000 126.2.AIG4IKC060000 0.02 unch unch 0.01 NA 0.01 10 942
60.500 126.2.AIG4IKC060500 NA NA NA NA NA 0.03 NA NA
61.000 126.2.AIG4IKC061000 NA NA NA NA NA 0.03 NA NA
61.500 126.2.AIG4IKC061500 NA NA NA NA NA 0.03 NA NA
62.000 126.2.AIG4IKC062000 NA NA NA NA NA 0.03 NA NA
62.500 126.2.AIG4IKC062500 0.03 +0.03 NA 0.03 NA 0.03 9 17
63.000 126.2.AIG4IKC063000 NA NA NA NA NA 0.03 NA NA
65.000 126.2.AIG4IKC065000 NA NA NA NA NA 0.03 NA 5
70.000 126.2.AIG4IKC070000 NA NA NA NA NA 0.03 NA NA
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
40.000 126.2.AIG4UKC040000 0.01 -0.01 -50.00% 0.01 NA 0.01 3 159
45.000 126.2.AIG4UKC045000 0.01 -0.01 -50.00% 0.03 NA 0.03 105 1,721
46.000 126.2.AIG4UKC046000 NA NA NA NA NA 0.03 NA NA
46.500 126.2.AIG4UKC046500 0.01 -0.01 -50.00% 0.03 NA 0.03 75 141
47.000 126.2.AIG4UKC047000 0.01 -0.01 -50.00% 0.03 NA 0.03 240 622
47.500 126.2.AIG4UKC047500 0.01 +0.01 NA 0.03 NA 0.03 1,693 1,693
48.000 126.2.AIG4UKC048000 0.01 -0.04 -80.00% 0.03 NA 0.03 1,296 1,306
48.500 126.2.AIG4UKC048500 0.06 +0.06 NA 0.03 NA 0.03 40 40
49.000 126.2.AIG4UKC049000 0.03 unch unch 0.03 NA 0.03 23 20
49.500 126.2.AIG4UKC049500 0.05 +0.05 NA 0.03 NA 0.03 20 20
50.000 126.2.AIG4UKC050000 0.01 unch unch 0.01 NA 0.01 5 8,630
50.500 126.2.AIG4UKC050500 0.09 +0.09 NA 0.03 NA 0.03 20 20
51.000 126.2.AIG4UKC051000 0.07 -0.02 -22.22% 0.03 NA 0.03 32 35
51.500 126.2.AIG4UKC051500 0.11 -0.06 -35.29% 0.03 NA 0.03 35 100
52.000 126.2.AIG4UKC052000 0.05 -0.02 -28.57% 0.03 NA 0.03 8 244
52.500 126.2.AIG4UKC052500 0.01 unch unch 0.03 NA 0.03 1 4,034
53.000 126.2.AIG4UKC053000 0.08 unch unch 0.03 NA 0.03 30 682
53.500 126.2.AIG4UKC053500 0.09 -0.01 -10.00% 0.02 NA 0.02 6 871
54.000 126.2.AIG4UKC054000 0.01 -0.01 -50.00% 0.01 NA 0.01 59 1,758
54.500 126.2.AIG4UKC054500 0.04 +0.01 +33.33% 0.03 NA 0.03 4 2,636
55.000 126.2.AIG4UKC055000 0.02 unch unch 0.02 NA 0.02 692 3,047
55.500 126.2.AIG4UKC055500 0.23 +0.20 +666.67% 0.01 0.220 0.27 610 1,336
56.000 126.2.AIG4UKC056000 0.65 +0.57 +712.50% 0.01 0.590 0.77 463 777
56.500 126.2.AIG4UKC056500 1.10 +0.83 +307.41% 0.02 1.090 1.28 65 307
57.000 126.2.AIG4UKC057000 0.65 -1.42 -68.60% 0.01 1.580 1.77 3 292
57.500 126.2.AIG4UKC057500 2.27 +0.50 +28.25% 0.01 1.990 2.27 4 593
58.000 126.2.AIG4UKC058000 2.64 -0.01 -0.38% 0.00 2.490 2.76 20 75
58.500 126.2.AIG4UKC058500 2.32 -1.08 -31.76% 0.04 2.990 3.3 98 45
59.000 126.2.AIG4UKC059000 NA NA NA NA 3.450 3.8 NA NA
59.500 126.2.AIG4UKC059500 4.15 +4.15 NA 0.04 3.950 4.3 11 11
60.000 126.2.AIG4UKC060000 4.21 -1.59 -27.41% 0.04 4.450 4.8 21 50
60.500 126.2.AIG4UKC060500 NA NA NA NA 4.950 5.3 NA NA
61.000 126.2.AIG4UKC061000 NA NA NA NA 4.450 5.95 NA NA
61.500 126.2.AIG4UKC061500 NA NA NA NA 5.950 6.3 NA NA
62.000 126.2.AIG4UKC062000 NA NA NA NA 6.450 6.8 NA NA
62.500 126.2.AIG4UKC062500 NA NA NA NA 6.950 7.35 NA 3
63.000 126.2.AIG4UKC063000 NA NA NA NA 7.450 7.8 NA NA
65.000 126.2.AIG4UKC065000 NA NA NA NA 8.100 10 NA NA
70.000 126.2.AIG4UKC070000 NA NA NA NA 12.850 15.85 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 8:05 PM ET