55.76 Up +0.02 +0.04%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 29, 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.AIG4HTC040000 15.53 +15.53 NA 1.39 14.050 17.15 8 8
44.000 126.2.AIG4HTC044000 NA NA NA NA 10.050 13.35 NA NA
45.000 126.2.AIG4HTC045000 7.45 +7.45 NA 1.59 9.050 12.35 3 3
46.000 126.2.AIG4HTC046000 NA NA NA NA 8.050 11.35 NA NA
47.000 126.2.AIG4HTC047000 NA NA NA NA 8.350 9.05 NA NA
47.500 126.2.AIG4HTC047500 NA NA NA NA 7.900 8.4 NA NA
48.000 126.2.AIG4HTC048000 NA NA NA NA 7.400 7.9 NA NA
48.500 126.2.AIG4HTC048500 4.80 +4.80 NA 0.29 6.900 7.55 3 3
49.000 126.2.AIG4HTC049000 4.35 +4.35 NA 0.34 6.350 7.1 15 15
49.500 126.2.AIG4HTC049500 3.50 -0.60 -14.63% 0.14 5.950 6.4 2 2
50.000 126.2.AIG4HTC050000 6.05 +0.45 +8.04% 0.14 5.400 5.9 14 45
50.500 126.2.AIG4HTC050500 3.40 +1.17 +52.47% 0.14 4.900 5.4 20 45
51.000 126.2.AIG4HTC051000 2.91 +0.55 +23.31% 0.14 4.350 4.9 12 34
51.500 126.2.AIG4HTC051500 2.85 +0.65 +29.55% 0.14 3.900 4.4 18 56
52.000 126.2.AIG4HTC052000 4.10 +0.47 +12.95% 0.14 3.400 3.9 26 85
52.500 126.2.AIG4HTC052500 2.54 +0.96 +60.76% 0.14 2.950 3.4 1 755
53.000 126.2.AIG4HTC053000 2.51 -0.54 -17.70% 0.14 2.470 2.9 79 1,462
53.500 126.2.AIG4HTC053500 2.66 +0.29 +12.24% 0.13 1.960 2.39 40 125
54.000 126.2.AIG4HTC054000 1.81 -0.27 -12.98% 0.12 1.680 1.88 81 523
54.500 126.2.AIG4HTC054500 1.24 -0.37 -22.98% 0.10 1.200 1.36 65 669
55.000 126.2.AIG4HTC055000 0.74 -0.35 -32.11% 0.11 0.690 0.87 39 1,116
55.500 126.2.AIG4HTC055500 0.33 -0.32 -49.23% 0.07 0.290 0.33 244 2,825
56.000 126.2.AIG4HTC056000 0.05 -0.22 -81.48% 0.08 0.050 0.08 620 2,410
56.500 126.2.AIG4HTC056500 0.06 unch unch 0.05 NA 0.05 1 1,501
57.000 126.2.AIG4HTC057000 0.05 -0.01 -16.67% 0.02 0.010 0.02 160 679
57.500 126.2.AIG4HTC057500 0.05 +0.05 NA 0.04 NA 0.04 11 12
58.000 126.2.AIG4HTC058000 NA NA NA NA NA 0.04 NA NA
58.500 126.2.AIG4HTC058500 NA NA NA NA NA 0.04 NA NA
59.000 126.2.AIG4HTC059000 0.02 -0.05 -71.43% 0.04 NA 0.04 16 4
59.500 126.2.AIG4HTC059500 0.11 +0.11 NA 0.04 NA 0.04 18 9
60.000 126.2.AIG4HTC060000 0.03 +0.03 NA 0.04 NA 0.04 9 6
60.500 126.2.AIG4HTC060500 NA NA NA NA NA 0.04 NA NA
61.000 126.2.AIG4HTC061000 0.03 +0.03 NA 0.04 NA 0.04 9 4
61.500 126.2.AIG4HTC061500 NA NA NA NA NA 0.04 NA NA
62.000 126.2.AIG4HTC062000 NA NA NA NA NA 0.04 NA NA
62.500 126.2.AIG4HTC062500 NA NA NA NA NA 0.04 NA NA
63.000 126.2.AIG4HTC063000 NA NA NA NA NA 0.04 NA NA
64.000 126.2.AIG4HTC064000 NA NA NA NA NA 0.04 NA NA
65.000 126.2.AIG4HTC065000 NA NA NA NA NA 0.04 NA NA
67.500 126.2.AIG4HTC067500 NA NA NA NA NA 0.04 NA NA
70.000 126.2.AIG4HTC070000 NA NA NA NA NA 0.04 NA NA
72.500 126.2.AIG4HTC072500 NA NA NA NA NA 0.04 NA NA
75.000 126.2.AIG4HTC075000 NA NA NA NA NA 0.04 NA NA
AUGUST 29, 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.AIG4TTC040000 NA NA NA NA NA 0.04 NA NA
44.000 126.2.AIG4TTC044000 NA NA NA NA NA 0.04 NA NA
45.000 126.2.AIG4TTC045000 NA NA NA NA NA 0.04 NA NA
46.000 126.2.AIG4TTC046000 NA NA NA NA NA 0.04 NA NA
47.000 126.2.AIG4TTC047000 0.03 -0.13 -81.25% 0.04 NA 0.04 1 2
47.500 126.2.AIG4TTC047500 NA NA NA NA NA 0.04 NA NA
48.000 126.2.AIG4TTC048000 0.04 +0.04 NA 0.04 NA 0.04 4 4
48.500 126.2.AIG4TTC048500 NA NA NA NA NA 0.04 NA NA
49.000 126.2.AIG4TTC049000 0.06 -0.18 -75.00% 0.04 NA 0.04 5 5
49.500 126.2.AIG4TTC049500 0.05 -0.03 -37.50% 0.04 NA 0.04 20 302
50.000 126.2.AIG4TTC050000 0.05 -0.07 -58.33% 0.02 NA 0.02 5 293
50.500 126.2.AIG4TTC050500 0.10 -0.01 -9.09% 0.04 NA 0.04 53 71
51.000 126.2.AIG4TTC051000 0.01 -0.26 -96.30% 0.04 NA 0.04 40 148
51.500 126.2.AIG4TTC051500 0.02 -0.09 -81.82% 0.04 NA 0.04 100 1,143
52.000 126.2.AIG4TTC052000 0.01 -0.07 -87.50% 0.04 NA 0.04 4 262
52.500 126.2.AIG4TTC052500 0.02 -0.03 -60.00% 0.02 NA 0.02 4 363
53.000 126.2.AIG4TTC053000 0.01 -0.01 -50.00% 0.05 NA 0.05 100 854
53.500 126.2.AIG4TTC053500 0.02 unch unch 0.05 NA 0.05 4 1,630
54.000 126.2.AIG4TTC054000 0.07 -0.12 -63.16% 0.05 NA 0.05 13 209
54.500 126.2.AIG4TTC054500 0.05 -0.15 -75.00% 0.05 NA 0.05 5 277
55.000 126.2.AIG4TTC055000 0.04 unch unch 0.05 0.010 0.05 160 435
55.500 126.2.AIG4TTC055500 0.08 +0.02 +33.33% 0.09 0.050 0.09 25 596
56.000 126.2.AIG4TTC056000 0.33 +0.15 +83.33% 0.25 0.280 0.49 355 401
56.500 126.2.AIG4TTC056500 0.70 +0.17 +32.08% 0.15 0.630 0.89 40 104
57.000 126.2.AIG4TTC057000 2.90 +2.90 NA 0.32 1.120 1.56 1 1
57.500 126.2.AIG4TTC057500 1.87 -1.98 -51.43% 0.31 1.600 2.05 10 10
58.000 126.2.AIG4TTC058000 NA NA NA NA 2.120 2.55 NA NA
58.500 126.2.AIG4TTC058500 NA NA NA NA 2.620 3.05 NA NA
59.000 126.2.AIG4TTC059000 NA NA NA NA 3.100 3.6 NA NA
59.500 126.2.AIG4TTC059500 NA NA NA NA 3.600 4.1 NA NA
60.000 126.2.AIG4TTC060000 4.80 +4.80 NA 0.31 4.100 4.55 15 15
60.500 126.2.AIG4TTC060500 NA NA NA NA 4.600 5.1 NA NA
61.000 126.2.AIG4TTC061000 NA NA NA NA 5.100 5.6 NA NA
61.500 126.2.AIG4TTC061500 NA NA NA NA 5.600 6.1 NA NA
62.000 126.2.AIG4TTC062000 NA NA NA NA 6.100 6.65 NA NA
62.500 126.2.AIG4TTC062500 NA NA NA NA 6.600 7.1 NA NA
63.000 126.2.AIG4TTC063000 NA NA NA NA 7.100 7.55 NA NA
64.000 126.2.AIG4TTC064000 NA NA NA NA 8.100 8.65 NA NA
65.000 126.2.AIG4TTC065000 NA NA NA NA 8.950 9.65 NA NA
67.500 126.2.AIG4TTC067500 NA NA NA NA 10.650 13.2 NA NA
70.000 126.2.AIG4TTC070000 NA NA NA NA 12.650 15.7 NA NA
72.500 126.2.AIG4TTC072500 NA NA NA NA 15.150 18.45 NA NA
75.000 126.2.AIG4TTC075000 NA NA NA NA 18.150 20.8 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 10:14 AM ET