48.82Up+0.12+0.25%Today's Close  |  48.82 unch unch After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 22, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
35.000 126.2.VZ4HMC035000 NA NA NA NA 13.350 14.2 NA NA
36.000 126.2.VZ4HMC036000 NA NA NA NA 12.650 12.9 NA NA
37.000 126.2.VZ4HMC037000 NA NA NA NA 11.350 12.2 NA NA
38.000 126.2.VZ4HMC038000 NA NA NA NA 10.350 11.2 NA NA
39.000 126.2.VZ4HMC039000 NA NA NA NA 9.050 10.35 NA NA
40.000 126.2.VZ4HMC040000 8.70 -0.20 -2.25% 0.03 8.700 8.85 20 22
41.000 126.2.VZ4HMC041000 NA NA NA NA 7.700 7.85 NA NA
41.500 126.2.VZ4HMC041500 NA NA NA NA 7.100 7.35 NA NA
42.000 126.2.VZ4HMC042000 8.60 +8.60 NA 0.03 6.600 6.85 29 29
42.500 126.2.VZ4HMC042500 NA NA NA NA 6.100 6.35 NA NA
43.000 126.2.VZ4HMC043000 5.70 +5.70 NA 0.03 5.600 5.85 24 24
43.500 126.2.VZ4HMC043500 NA NA NA NA 5.100 5.35 NA NA
44.000 126.2.VZ4HMC044000 NA NA NA NA 4.600 4.85 NA NA
44.500 126.2.VZ4HMC044500 NA NA NA NA 4.100 4.35 NA NA
45.000 126.2.VZ4HMC045000 NA NA NA NA 3.600 3.85 NA NA
45.500 126.2.VZ4HMC045500 3.00 +3.00 NA 0.03 3.100 3.35 47 47
46.000 126.2.VZ4HMC046000 NA NA NA NA 2.630 2.84 NA NA
46.500 126.2.VZ4HMC046500 NA NA NA NA 2.130 2.34 NA 30
47.000 126.2.VZ4HMC047000 1.81 +0.17 +10.37% 0.02 1.640 1.84 46 160
47.500 126.2.VZ4HMC047500 0.87 -0.62 -41.61% 0.02 1.150 1.34 57 99
48.000 126.2.VZ4HMC048000 0.68 -0.02 -2.86% 0.04 0.730 0.86 161 375
48.500 126.2.VZ4HMC048500 0.40 +0.05 +14.29% 0.09 0.380 0.41 168 370
49.000 126.2.VZ4HMC049000 0.10 -0.01 -9.09% 0.12 0.100 0.12 214 1,182
49.500 126.2.VZ4HMC049500 0.02 unch unch 0.02 NA 0.02 106 1,383
50.000 126.2.VZ4HMC050000 0.02 -0.02 -50.00% 0.01 NA 0.01 143 1,046
50.500 126.2.VZ4HMC050500 0.01 -0.01 -50.00% 0.03 NA 0.03 20 516
51.000 126.2.VZ4HMC051000 0.02 unch unch 0.03 NA 0.03 10 369
51.500 126.2.VZ4HMC051500 0.01 -0.03 -75.00% 0.03 NA 0.03 1 501
52.000 126.2.VZ4HMC052000 0.02 -0.01 -33.33% 0.03 NA 0.03 20 268
52.500 126.2.VZ4HMC052500 0.02 -0.01 -33.33% 0.03 NA 0.03 2 159
53.000 126.2.VZ4HMC053000 0.25 -0.38 -60.32% 0.03 NA 0.03 13 123
53.500 126.2.VZ4HMC053500 0.21 +0.21 NA 0.03 NA 0.03 120 117
54.000 126.2.VZ4HMC054000 0.13 +0.13 NA 0.03 NA 0.03 31 31
54.500 126.2.VZ4HMC054500 0.10 +0.05 +100.00% 0.03 NA 0.03 5 4
55.000 126.2.VZ4HMC055000 NA NA NA NA NA 0.03 NA NA
55.500 126.2.VZ4HMC055500 NA NA NA NA NA 0.03 NA NA
56.000 126.2.VZ4HMC056000 NA NA NA NA NA 0.03 NA NA
56.500 126.2.VZ4HMC056500 0.02 +0.02 NA 0.03 NA 0.03 100 100
57.000 126.2.VZ4HMC057000 0.02 +0.02 NA 0.03 NA 0.03 40 40
57.500 126.2.VZ4HMC057500 NA NA NA NA NA 0.03 NA NA
58.000 126.2.VZ4HMC058000 NA NA NA NA NA 0.03 NA NA
60.000 126.2.VZ4HMC060000 NA NA NA NA NA 0.03 NA NA
62.500 126.2.VZ4HMC062500 NA NA NA NA NA 0.03 NA NA
65.000 126.2.VZ4HMC065000 NA NA NA NA NA 0.03 NA NA
67.500 126.2.VZ4HMC067500 NA NA NA NA NA 0.03 NA NA
70.000 126.2.VZ4HMC070000 NA NA NA NA NA 0.03 NA NA
AUGUST 22, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
35.000 126.2.VZ4TMC035000 NA NA NA NA NA 0.03 NA NA
36.000 126.2.VZ4TMC036000 NA NA NA NA NA 0.03 NA NA
37.000 126.2.VZ4TMC037000 NA NA NA NA NA 0.03 NA NA
38.000 126.2.VZ4TMC038000 NA NA NA NA NA 0.03 NA NA
39.000 126.2.VZ4TMC039000 NA NA NA NA NA 0.03 NA NA
40.000 126.2.VZ4TMC040000 0.01 +0.01 NA 0.04 NA 0.04 56 56
41.000 126.2.VZ4TMC041000 0.01 -0.01 -50.00% 0.04 NA 0.04 56 105
41.500 126.2.VZ4TMC041500 0.01 +0.01 NA 0.04 NA 0.04 12 12
42.000 126.2.VZ4TMC042000 0.02 -0.01 -33.33% 0.03 NA 0.03 1 4
42.500 126.2.VZ4TMC042500 0.02 +0.02 NA 0.03 NA 0.03 52 52
43.000 126.2.VZ4TMC043000 0.02 unch unch 0.04 NA 0.04 1 5
43.500 126.2.VZ4TMC043500 0.03 unch unch 0.01 NA 0.01 200 400
44.000 126.2.VZ4TMC044000 0.04 +0.04 NA 0.04 NA 0.04 100 100
44.500 126.2.VZ4TMC044500 0.01 -0.04 -80.00% 0.04 NA 0.04 41 68
45.000 126.2.VZ4TMC045000 0.05 -0.02 -28.57% 0.02 NA 0.02 10 101
45.500 126.2.VZ4TMC045500 0.08 +0.03 +60.00% 0.04 NA 0.04 20 70
46.000 126.2.VZ4TMC046000 0.05 -0.07 -58.33% 0.04 NA 0.04 5 119
46.500 126.2.VZ4TMC046500 0.01 -0.01 -50.00% 0.01 NA 0.01 20 2,601
47.000 126.2.VZ4TMC047000 0.03 -0.02 -40.00% 0.04 NA 0.04 20 505
47.500 126.2.VZ4TMC047500 0.07 +0.02 +40.00% 0.03 NA 0.03 120 2,998
48.000 126.2.VZ4TMC048000 0.03 -0.08 -72.73% 0.03 0.020 0.03 133 1,389
48.500 126.2.VZ4TMC048500 0.15 -0.02 -11.76% 0.1 0.080 0.1 373 1,578
49.000 126.2.VZ4TMC049000 0.34 -0.08 -19.05% 0.13 0.280 0.31 99 910
49.500 126.2.VZ4TMC049500 0.71 -0.28 -28.28% 0.12 0.690 0.8 87 5,083
50.000 126.2.VZ4TMC050000 1.12 -0.35 -23.81% 0.13 1.170 1.31 1 671
50.500 126.2.VZ4TMC050500 1.70 -0.31 -15.42% 0.13 1.670 1.81 2 1,363
51.000 126.2.VZ4TMC051000 2.67 +0.31 +13.14% 0.13 2.160 2.31 3 151
51.500 126.2.VZ4TMC051500 1.38 +0.63 +84.00% 0.13 2.670 2.81 120 60
52.000 126.2.VZ4TMC052000 1.95 +1.20 +160.00% 0.22 3.150 3.4 26 198
52.500 126.2.VZ4TMC052500 4.25 +0.48 +12.73% 0.22 3.650 3.9 9 19
53.000 126.2.VZ4TMC053000 0.43 -1.24 -74.25% 0.22 4.150 4.4 25 20
53.500 126.2.VZ4TMC053500 1.05 +1.05 NA 0.22 4.650 4.9 4 1
54.000 126.2.VZ4TMC054000 NA NA NA NA 5.150 5.4 NA 62
54.500 126.2.VZ4TMC054500 NA NA NA NA 5.650 5.9 NA NA
55.000 126.2.VZ4TMC055000 NA NA NA NA 6.150 6.4 NA NA
55.500 126.2.VZ4TMC055500 NA NA NA NA 6.650 6.9 NA NA
56.000 126.2.VZ4TMC056000 NA NA NA NA 7.150 7.4 NA NA
56.500 126.2.VZ4TMC056500 NA NA NA NA 7.650 7.85 NA NA
57.000 126.2.VZ4TMC057000 NA NA NA NA 8.100 8.35 NA NA
57.500 126.2.VZ4TMC057500 NA NA NA NA 8.600 8.85 NA NA
58.000 126.2.VZ4TMC058000 NA NA NA NA 8.800 9.65 NA NA
60.000 126.2.VZ4TMC060000 NA NA NA NA 10.800 11.3 NA NA
62.500 126.2.VZ4TMC062500 NA NA NA NA 13.600 13.85 NA NA
65.000 126.2.VZ4TMC065000 NA NA NA NA 16.100 16.35 NA NA
67.500 126.2.VZ4TMC067500 NA NA NA NA 18.600 18.85 NA NA
70.000 126.2.VZ4TMC070000 NA NA NA NA 19.550 22.85 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 6:28 PM ET