54.16 Down -1.01 -1.83%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 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.AIG4H1C040000 14.80 +14.80 NA 0.24 14.000 14.4 3 NA
44.000 126.2.AIG4H1C044000 NA NA NA NA 10.000 11.05 NA NA
45.000 126.2.AIG4H1C045000 10.00 +10.00 NA 0.89 9.050 10.05 25 25
46.000 126.2.AIG4H1C046000 NA NA NA NA 8.100 8.65 NA NA
47.000 126.2.AIG4H1C047000 NA NA NA NA 7.150 7.45 NA NA
47.500 126.2.AIG4H1C047500 7.00 +7.00 NA 0.39 6.650 7.05 47 47
48.000 126.2.AIG4H1C048000 6.65 +6.65 NA 0.29 6.100 6.45 22 NA
48.500 126.2.AIG4H1C048500 NA NA NA NA 5.650 6.05 NA NA
49.000 126.2.AIG4H1C049000 NA NA NA NA 5.150 5.55 NA NA
49.500 126.2.AIG4H1C049500 5.80 +0.85 +17.17% 0.39 4.650 5.05 1 3
50.000 126.2.AIG4H1C050000 4.45 -1.50 -25.21% 0.39 4.150 4.55 1 29
50.500 126.2.AIG4H1C050500 4.80 +4.80 NA 0.39 3.650 4.05 34 34
51.000 126.2.AIG4H1C051000 3.50 +3.50 NA 0.39 3.150 3.55 5 NA
51.500 126.2.AIG4H1C051500 NA NA NA NA 2.700 3.1 NA NA
52.000 126.2.AIG4H1C052000 2.40 -0.10 -4.00% 0.26 2.190 2.42 100 104
52.500 126.2.AIG4H1C052500 2.27 +0.22 +10.73% 0.30 1.710 1.96 8 199
53.000 126.2.AIG4H1C053000 1.40 -0.47 -25.13% 0.26 1.290 1.42 242 170
53.500 126.2.AIG4H1C053500 1.05 -0.52 -33.12% 0.27 0.900 0.93 9 80
54.000 126.2.AIG4H1C054000 0.60 -0.49 -44.95% 0.44 0.580 0.6 762 104
54.500 126.2.AIG4H1C054500 0.33 -0.37 -52.86% 0.35 0.330 0.35 677 312
55.000 126.2.AIG4H1C055000 0.17 -0.44 -72.13% 0.17 0.160 0.17 494 1,355
55.500 126.2.AIG4H1C055500 0.08 -0.27 -77.14% 0.09 0.070 0.09 169 1,357
56.000 126.2.AIG4H1C056000 0.05 -0.12 -70.59% 0.05 0.030 0.05 129 415
56.500 126.2.AIG4H1C056500 0.02 -0.03 -60.00% 0.03 0.010 0.03 10 236
57.000 126.2.AIG4H1C057000 0.01 -0.08 -88.89% 0.02 NA 0.02 41 119
57.500 126.2.AIG4H1C057500 0.06 -0.04 -40.00% 0.02 NA 0.02 4 188
58.000 126.2.AIG4H1C058000 0.05 -0.38 -88.37% 0.05 NA 0.05 3 177
58.500 126.2.AIG4H1C058500 NA NA NA NA NA 0.05 NA NA
59.000 126.2.AIG4H1C059000 NA NA NA NA NA 0.05 NA NA
59.500 126.2.AIG4H1C059500 NA NA NA NA NA 0.05 NA NA
60.000 126.2.AIG4H1C060000 0.20 unch unch 0.05 NA 0.05 25 25
60.500 126.2.AIG4H1C060500 0.03 -0.09 -75.00% 0.05 NA 0.05 7 7
61.000 126.2.AIG4H1C061000 0.03 -0.07 -70.00% 0.05 NA 0.05 8 8
61.500 126.2.AIG4H1C061500 NA NA NA NA NA 0.05 NA NA
62.000 126.2.AIG4H1C062000 NA NA NA NA NA 0.05 NA NA
62.500 126.2.AIG4H1C062500 NA NA NA NA NA 0.05 NA NA
65.000 126.2.AIG4H1C065000 NA NA NA NA NA 0.05 NA NA
67.500 126.2.AIG4H1C067500 NA NA NA NA NA 0.07 NA NA
70.000 126.2.AIG4H1C070000 NA NA NA NA NA 0.07 NA NA
72.500 126.2.AIG4H1C072500 NA NA NA NA NA 0.07 NA NA
75.000 126.2.AIG4H1C075000 NA NA NA NA NA 0.07 NA NA
AUGUST 1, 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.AIG4T1C040000 NA NA NA NA NA 0.07 NA NA
44.000 126.2.AIG4T1C044000 NA NA NA NA NA 0.07 NA NA
45.000 126.2.AIG4T1C045000 NA NA NA NA NA 0.07 NA NA
46.000 126.2.AIG4T1C046000 NA NA NA NA NA 0.08 NA NA
47.000 126.2.AIG4T1C047000 0.01 +0.01 NA 0.08 NA 0.08 21 21
47.500 126.2.AIG4T1C047500 NA NA NA NA NA 0.08 NA NA
48.000 126.2.AIG4T1C048000 NA NA NA NA NA 0.08 NA NA
48.500 126.2.AIG4T1C048500 NA NA NA NA NA 0.08 NA NA
49.000 126.2.AIG4T1C049000 NA NA NA NA NA 0.08 NA NA
49.500 126.2.AIG4T1C049500 NA NA NA NA NA 0.08 NA NA
50.000 126.2.AIG4T1C050000 0.19 +0.19 NA 0.09 NA 0.09 3 3
50.500 126.2.AIG4T1C050500 0.05 +0.05 NA 0.09 NA 0.09 20 20
51.000 126.2.AIG4T1C051000 0.04 -0.02 -33.33% 0.05 0.010 0.05 1 13
51.500 126.2.AIG4T1C051500 0.30 -0.28 -48.28% 0.07 0.010 0.07 3 13
52.000 126.2.AIG4T1C052000 0.07 -0.21 -75.00% 0.09 0.030 0.09 25 82
52.500 126.2.AIG4T1C052500 0.08 -0.04 -33.33% 0.1 0.040 0.1 20 134
53.000 126.2.AIG4T1C053000 0.13 -0.06 -31.58% 0.15 0.130 0.15 105 181
53.500 126.2.AIG4T1C053500 0.24 +0.10 +71.43% 0.26 0.230 0.26 108 231
54.000 126.2.AIG4T1C054000 0.41 +0.30 +272.73% 0.43 0.410 0.43 658 3,738
54.500 126.2.AIG4T1C054500 0.68 +0.38 +126.67% 0.32 0.640 0.66 427 2,056
55.000 126.2.AIG4T1C055000 0.97 +0.60 +162.16% 0.15 0.970 0.99 272 1,007
55.500 126.2.AIG4T1C055500 1.34 +0.70 +109.38% 0.10 1.310 1.44 63 530
56.000 126.2.AIG4T1C056000 1.12 +0.02 +1.82% 0.03 1.590 1.87 7 193
56.500 126.2.AIG4T1C056500 1.89 +0.07 +3.85% 0.04 2.010 2.38 10 29
57.000 126.2.AIG4T1C057000 2.42 -0.07 -2.81% 0.01 2.470 2.85 3 22
57.500 126.2.AIG4T1C057500 NA NA NA NA 2.970 3.4 NA NA
58.000 126.2.AIG4T1C058000 2.23 -1.07 -32.42% 0.06 3.450 3.9 2 12
58.500 126.2.AIG4T1C058500 3.10 +3.10 NA 0.06 3.950 4.4 4 2
59.000 126.2.AIG4T1C059000 3.20 +3.20 NA 0.06 4.450 4.9 4 3
59.500 126.2.AIG4T1C059500 NA NA NA NA 4.950 5.4 NA NA
60.000 126.2.AIG4T1C060000 NA NA NA NA 5.450 5.9 NA NA
60.500 126.2.AIG4T1C060500 NA NA NA NA 5.950 6.4 NA NA
61.000 126.2.AIG4T1C061000 NA NA NA NA 6.450 6.85 NA NA
61.500 126.2.AIG4T1C061500 NA NA NA NA 6.950 7.35 NA NA
62.000 126.2.AIG4T1C062000 NA NA NA NA 7.450 7.9 NA NA
62.500 126.2.AIG4T1C062500 NA NA NA NA 7.950 8.4 NA NA
65.000 126.2.AIG4T1C065000 NA NA NA NA 9.850 10.95 NA NA
67.500 126.2.AIG4T1C067500 NA NA NA NA 12.250 13.5 NA NA
70.000 126.2.AIG4T1C070000 NA NA NA NA 14.750 16 NA NA
72.500 126.2.AIG4T1C072500 NA NA NA NA 17.250 18.5 NA NA
75.000 126.2.AIG4T1C075000 NA NA NA NA 19.750 21 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 12:15 AM ET