51.58 Up +0.30 +0.59%
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.VZ4H1C040000 10.85 +1.27 +13.26% 0.07 9.800 11.65 5 5
41.000 126.2.VZ4H1C041000 NA NA NA NA 8.600 11.8 NA NA
42.000 126.2.VZ4H1C042000 8.95 +0.25 +2.87% 0.02 9.150 9.6 8 18
42.500 126.2.VZ4H1C042500 8.45 +8.45 NA 0.02 8.650 9.1 8 8
43.000 126.2.VZ4H1C043000 7.75 +7.75 NA 0.02 8.150 8.6 16 16
43.500 126.2.VZ4H1C043500 7.65 +7.65 NA 0.02 7.650 8.1 50 50
44.000 126.2.VZ4H1C044000 NA NA NA NA 7.200 7.6 NA NA
44.500 126.2.VZ4H1C044500 6.65 +6.65 NA 0.02 6.700 7.1 159 159
45.000 126.2.VZ4H1C045000 6.15 +6.15 NA 0.02 6.200 6.6 181 181
45.500 126.2.VZ4H1C045500 5.65 +5.65 NA 0.02 5.700 6.1 86 86
46.000 126.2.VZ4H1C046000 5.15 +0.40 +8.42% 0.07 5.300 5.65 48 474
46.500 126.2.VZ4H1C046500 2.97 +2.97 NA 0.07 4.700 5.15 7 7
47.000 126.2.VZ4H1C047000 2.45 -0.36 -12.81% 0.07 4.200 4.65 45 45
47.500 126.2.VZ4H1C047500 2.00 +0.33 +19.76% 0.07 3.700 4.15 20 20
48.000 126.2.VZ4H1C048000 3.45 +0.58 +20.21% 0.07 3.200 3.65 20 54
48.500 126.2.VZ4H1C048500 2.40 +0.45 +23.08% 0.07 2.730 3.15 21 85
49.000 126.2.VZ4H1C049000 2.15 +0.40 +22.86% 0.04 2.240 2.62 3 187
49.500 126.2.VZ4H1C049500 1.98 +0.06 +3.13% 0.05 1.770 2.13 13 1,323
50.000 126.2.VZ4H1C050000 1.37 -0.05 -3.52% 0.06 1.430 1.64 24 606
50.500 126.2.VZ4H1C050500 1.08 +0.22 +25.58% 0.07 1.010 1.15 24 926
51.000 126.2.VZ4H1C051000 0.65 +0.13 +25.00% 0.12 0.660 0.7 104 1,274
51.500 126.2.VZ4H1C051500 0.31 +0.06 +24.00% 0.25 0.310 0.33 301 730
52.000 126.2.VZ4H1C052000 0.11 +0.02 +22.22% 0.12 0.110 0.12 137 418
52.500 126.2.VZ4H1C052500 0.01 -0.03 -75.00% 0.03 0.020 0.03 10 12
53.000 126.2.VZ4H1C053000 NA NA NA NA NA 0.05 10 10
53.500 126.2.VZ4H1C053500 NA NA NA NA NA 0.04 NA NA
54.000 126.2.VZ4H1C054000 NA NA NA NA NA 0.04 NA NA
54.500 126.2.VZ4H1C054500 NA NA NA NA NA 0.04 NA NA
55.000 126.2.VZ4H1C055000 NA NA NA NA NA 0.04 NA NA
55.500 126.2.VZ4H1C055500 NA NA NA NA NA 0.04 NA NA
56.000 126.2.VZ4H1C056000 NA NA NA NA NA 0.04 NA NA
56.500 126.2.VZ4H1C056500 NA NA NA NA NA 0.04 NA NA
57.000 126.2.VZ4H1C057000 NA NA NA NA NA 0.04 NA NA
57.500 126.2.VZ4H1C057500 NA NA NA NA NA 0.04 NA NA
58.000 126.2.VZ4H1C058000 NA NA NA NA NA 0.04 NA NA
58.500 126.2.VZ4H1C058500 NA NA NA NA NA 0.04 NA NA
60.000 126.2.VZ4H1C060000 NA NA NA NA NA 0.04 NA NA
62.500 126.2.VZ4H1C062500 NA NA NA NA NA 0.04 NA NA
65.000 126.2.VZ4H1C065000 NA NA NA NA NA 0.04 NA NA
67.500 126.2.VZ4H1C067500 NA NA NA NA NA 0.04 NA NA
70.000 126.2.VZ4H1C070000 NA NA NA NA NA 0.04 NA NA
72.500 126.2.VZ4H1C072500 NA NA NA NA NA 0.04 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.VZ4T1C040000 NA NA NA NA NA 0.04 NA NA
41.000 126.2.VZ4T1C041000 NA NA NA NA NA 0.04 NA NA
42.000 126.2.VZ4T1C042000 NA NA NA NA NA 0.04 NA NA
42.500 126.2.VZ4T1C042500 NA NA NA NA NA 0.04 NA NA
43.000 126.2.VZ4T1C043000 NA NA NA NA NA 0.01 NA NA
43.500 126.2.VZ4T1C043500 0.01 -0.02 -66.67% 0.05 NA 0.05 1 301
44.000 126.2.VZ4T1C044000 NA NA NA NA NA 0.05 NA NA
44.500 126.2.VZ4T1C044500 NA NA NA NA NA 0.05 NA NA
45.000 126.2.VZ4T1C045000 0.01 unch unch 0.01 NA 0.01 22 31
45.500 126.2.VZ4T1C045500 NA NA NA NA NA 0.05 NA NA
46.000 126.2.VZ4T1C046000 0.01 unch unch 0.01 NA 0.01 14 287
46.500 126.2.VZ4T1C046500 0.16 -0.11 -40.74% 0.05 NA 0.05 3 37
47.000 126.2.VZ4T1C047000 0.02 -0.23 -92.00% 0.05 NA 0.05 3 66
47.500 126.2.VZ4T1C047500 0.02 -0.01 -33.33% 0.02 0.010 0.02 4 172
48.000 126.2.VZ4T1C048000 0.03 -0.02 -40.00% 0.03 NA 0.03 20 200
48.500 126.2.VZ4T1C048500 0.03 unch unch 0.05 0.010 0.05 10 405
49.000 126.2.VZ4T1C049000 0.05 -0.10 -66.67% 0.03 0.010 0.03 30 253
49.500 126.2.VZ4T1C049500 0.03 -0.03 -50.00% 0.04 0.030 0.04 34 393
50.000 126.2.VZ4T1C050000 0.03 -0.02 -40.00% 0.04 0.020 0.04 215 467
50.500 126.2.VZ4T1C050500 0.10 -0.05 -33.33% 0.05 0.040 0.05 166 1,192
51.000 126.2.VZ4T1C051000 0.11 -0.09 -45.00% 0.11 0.090 0.11 207 433
51.500 126.2.VZ4T1C051500 0.30 -0.05 -14.29% 0.26 0.240 0.26 10 309
52.000 126.2.VZ4T1C052000 0.54 -0.22 -28.95% 0.16 0.520 0.58 45 187
52.500 126.2.VZ4T1C052500 0.97 -0.95 -49.48% 0.22 0.920 1.14 2 211
53.000 126.2.VZ4T1C053000 2.20 +2.20 NA 0.26 1.410 1.68 1 1
53.500 126.2.VZ4T1C053500 2.82 +2.82 NA 0.26 1.910 2.18 50 50
54.000 126.2.VZ4T1C054000 NA NA NA NA 2.390 2.68 NA 2
54.500 126.2.VZ4T1C054500 NA NA NA NA 2.890 3.2 NA NA
55.000 126.2.VZ4T1C055000 NA NA NA NA 3.400 3.85 NA NA
55.500 126.2.VZ4T1C055500 NA NA NA NA 3.900 4.35 NA NA
56.000 126.2.VZ4T1C056000 NA NA NA NA 4.400 4.85 NA NA
56.500 126.2.VZ4T1C056500 NA NA NA NA 4.900 5.35 NA NA
57.000 126.2.VZ4T1C057000 NA NA NA NA 5.400 5.85 NA NA
57.500 126.2.VZ4T1C057500 NA NA NA NA 5.900 6.35 NA NA
58.000 126.2.VZ4T1C058000 NA NA NA NA 6.400 6.85 NA NA
58.500 126.2.VZ4T1C058500 NA NA NA NA 6.900 7.35 NA NA
60.000 126.2.VZ4T1C060000 NA NA NA NA 8.400 8.85 NA NA
62.500 126.2.VZ4T1C062500 NA NA NA NA 9.800 12.6 NA NA
65.000 126.2.VZ4T1C065000 NA NA NA NA 12.300 15.1 NA NA
67.500 126.2.VZ4T1C067500 NA NA NA NA 15.850 16.25 NA NA
70.000 126.2.VZ4T1C070000 NA NA NA NA 17.300 18.8 NA NA
72.500 126.2.VZ4T1C072500 NA NA NA NA 19.600 21.25 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 6:47 AM ET