55.03 Up +0.33 +0.60%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 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.AIG4GPC040000 NA NA NA NA 14.500 15.2 NA NA
44.000 126.2.AIG4GPC044000 NA NA NA NA 10.500 11.25 NA NA
45.000 126.2.AIG4GPC045000 9.90 +9.90 NA 0.32 9.650 10.35 55 55
46.000 126.2.AIG4GPC046000 9.15 +0.25 +2.81% 0.17 8.650 9.2 2 5
47.000 126.2.AIG4GPC047000 NA NA NA NA 7.850 8.15 NA NA
47.500 126.2.AIG4GPC047500 NA NA NA NA 7.350 7.65 NA NA
48.000 126.2.AIG4GPC048000 NA NA NA NA 6.850 7.15 NA NA
48.500 126.2.AIG4GPC048500 NA NA NA NA 6.350 6.65 NA NA
49.000 126.2.AIG4GPC049000 6.00 +6.00 NA 0.12 5.650 6.15 9 9
49.500 126.2.AIG4GPC049500 5.70 +5.70 NA 0.12 5.350 5.65 7 7
50.000 126.2.AIG4GPC050000 5.20 +0.50 +10.64% 0.12 4.850 5.15 60 61
50.500 126.2.AIG4GPC050500 4.60 +4.60 NA 0.12 4.350 4.65 26 26
51.000 126.2.AIG4GPC051000 4.00 +4.00 NA 0.12 3.900 4.15 66 66
51.500 126.2.AIG4GPC051500 3.50 +1.22 +53.51% 0.12 3.400 3.65 135 145
52.000 126.2.AIG4GPC052000 3.10 +0.05 +1.64% 0.12 2.900 3.15 7 92
52.500 126.2.AIG4GPC052500 2.13 -0.37 -14.80% 0.12 2.410 2.65 10 78
53.000 126.2.AIG4GPC053000 2.03 +0.49 +31.82% 0.13 1.910 2.16 54 154
53.500 126.2.AIG4GPC053500 1.55 -0.15 -8.82% 0.13 1.430 1.66 1 6
54.000 126.2.AIG4GPC054000 1.06 +0.28 +35.90% 0.12 1.060 1.15 103 490
54.500 126.2.AIG4GPC054500 0.62 +0.19 +44.19% 0.14 0.650 0.67 209 506
55.000 126.2.AIG4GPC055000 0.28 +0.08 +40.00% 0.29 0.300 0.32 1,599 2,161
55.500 126.2.AIG4GPC055500 0.11 +0.03 +37.50% 0.11 0.100 0.11 102 2,184
56.000 126.2.AIG4GPC056000 0.04 unch unch 0.04 0.020 0.04 167 652
56.500 126.2.AIG4GPC056500 0.03 -0.06 -66.67% 0.07 NA 0.07 202 272
57.000 126.2.AIG4GPC057000 0.05 unch unch 0.06 NA 0.06 23 360
57.500 126.2.AIG4GPC057500 0.02 -0.03 -60.00% 0.06 NA 0.06 2 77
58.000 126.2.AIG4GPC058000 0.03 -0.02 -40.00% 0.06 NA 0.06 25 39
58.500 126.2.AIG4GPC058500 NA NA NA NA NA 0.06 NA NA
59.000 126.2.AIG4GPC059000 0.03 -0.03 -50.00% 0.06 NA 0.06 7 22
59.500 126.2.AIG4GPC059500 0.03 -0.12 -80.00% 0.06 NA 0.06 5 9
60.000 126.2.AIG4GPC060000 NA NA NA NA NA 0.06 8 8
60.500 126.2.AIG4GPC060500 NA NA NA NA NA 0.06 NA NA
61.000 126.2.AIG4GPC061000 NA NA NA NA NA 0.06 NA NA
61.500 126.2.AIG4GPC061500 NA NA NA NA NA 0.06 NA NA
62.000 126.2.AIG4GPC062000 NA NA NA NA NA 0.06 NA NA
62.500 126.2.AIG4GPC062500 NA NA NA NA NA 0.06 NA NA
65.000 126.2.AIG4GPC065000 NA NA NA NA NA 0.06 NA NA
67.500 126.2.AIG4GPC067500 NA NA NA NA NA 0.06 NA NA
70.000 126.2.AIG4GPC070000 NA NA NA NA NA 0.06 NA NA
72.500 126.2.AIG4GPC072500 NA NA NA NA NA 0.06 NA NA
75.000 126.2.AIG4GPC075000 NA NA NA NA NA 0.06 NA NA
JULY 25, 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.AIG4SPC040000 NA NA NA NA NA 0.06 NA NA
44.000 126.2.AIG4SPC044000 NA NA NA NA NA 0.06 NA NA
45.000 126.2.AIG4SPC045000 0.01 +0.01 NA 0.06 NA 0.06 60 60
46.000 126.2.AIG4SPC046000 NA NA NA NA NA 0.06 NA NA
47.000 126.2.AIG4SPC047000 NA NA NA NA NA 0.06 NA NA
47.500 126.2.AIG4SPC047500 NA NA NA NA NA 0.06 NA NA
48.000 126.2.AIG4SPC048000 NA NA NA NA NA 0.06 NA NA
48.500 126.2.AIG4SPC048500 NA NA NA NA NA 0.06 NA NA
49.000 126.2.AIG4SPC049000 NA NA NA NA NA 0.06 NA NA
49.500 126.2.AIG4SPC049500 0.05 +0.05 NA 0.06 NA 0.06 20 20
50.000 126.2.AIG4SPC050000 0.25 +0.05 +25.00% 0.05 NA 0.05 40 44
50.500 126.2.AIG4SPC050500 0.06 -0.03 -33.33% 0.06 NA 0.06 10 30
51.000 126.2.AIG4SPC051000 0.10 +0.04 +66.67% 0.05 NA 0.05 10 28
51.500 126.2.AIG4SPC051500 0.03 -0.01 -25.00% 0.06 NA 0.06 1 49
52.000 126.2.AIG4SPC052000 0.11 -0.11 -50.00% 0.05 NA 0.05 10 38
52.500 126.2.AIG4SPC052500 0.10 +0.08 +400.00% 0.07 NA 0.07 25 129
53.000 126.2.AIG4SPC053000 0.04 unch unch 0.08 NA 0.08 3 124
53.500 126.2.AIG4SPC053500 0.05 -0.01 -16.67% 0.05 0.030 0.05 2 271
54.000 126.2.AIG4SPC054000 0.13 -0.01 -7.14% 0.05 0.030 0.05 253 1,074
54.500 126.2.AIG4SPC054500 0.11 -0.14 -56.00% 0.1 0.080 0.1 455 1,002
55.000 126.2.AIG4SPC055000 0.23 -0.27 -54.00% 0.24 0.220 0.24 829 406
55.500 126.2.AIG4SPC055500 0.55 -0.36 -39.56% 0.07 0.510 0.54 6 181
56.000 126.2.AIG4SPC056000 1.14 +0.09 +8.57% 0.06 0.900 1.03 20 74
56.500 126.2.AIG4SPC056500 1.63 -0.06 -3.55% 0.06 1.370 1.53 50 74
57.000 126.2.AIG4SPC057000 2.80 +1.10 +64.71% 0.15 1.860 2.12 8 14
57.500 126.2.AIG4SPC057500 NA NA NA NA 2.360 2.61 NA NA
58.000 126.2.AIG4SPC058000 3.00 +3.00 NA 0.18 2.850 3.15 2 2
58.500 126.2.AIG4SPC058500 NA NA NA NA 3.350 3.65 NA NA
59.000 126.2.AIG4SPC059000 NA NA NA NA 3.850 4.15 NA NA
59.500 126.2.AIG4SPC059500 NA NA NA NA 4.350 4.65 NA NA
60.000 126.2.AIG4SPC060000 4.65 +4.65 NA 0.18 4.850 5.15 1 1
60.500 126.2.AIG4SPC060500 NA NA NA NA 5.350 5.65 NA NA
61.000 126.2.AIG4SPC061000 NA NA NA NA 5.850 6.15 NA NA
61.500 126.2.AIG4SPC061500 NA NA NA NA 6.350 6.65 NA NA
62.000 126.2.AIG4SPC062000 NA NA NA NA 6.850 7.15 NA NA
62.500 126.2.AIG4SPC062500 NA NA NA NA 7.350 7.65 NA NA
65.000 126.2.AIG4SPC065000 NA NA NA NA 9.700 10.4 NA NA
67.500 126.2.AIG4SPC067500 NA NA NA NA 12.300 13.05 NA NA
70.000 126.2.AIG4SPC070000 NA NA NA NA 14.800 15.5 NA NA
72.500 126.2.AIG4SPC072500 NA NA NA NA 17.300 18 NA NA
75.000 126.2.AIG4SPC075000 NA NA NA NA 19.800 20.55 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 4:08 PM ET