38.16 Up +0.61 +1.62%
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
19.000 126.2.X4HTC019000 NA NA NA NA 18.900 19.2 NA NA
20.000 126.2.X4HTC020000 NA NA NA NA 17.900 18.1 NA NA
20.500 126.2.X4HTC020500 NA NA NA NA 17.400 17.6 NA NA
21.000 126.2.X4HTC021000 NA NA NA NA 16.900 17.1 NA NA
21.500 126.2.X4HTC021500 NA NA NA NA 16.400 16.6 NA NA
22.000 126.2.X4HTC022000 NA NA NA NA 15.900 16.1 NA NA
22.500 126.2.X4HTC022500 NA NA NA NA 15.400 15.6 NA NA
23.000 126.2.X4HTC023000 16.34 +16.34 NA -0.06 14.900 15.1 4 1
23.500 126.2.X4HTC023500 NA NA NA NA 14.400 14.6 NA NA
24.000 126.2.X4HTC024000 NA NA NA NA 13.900 14.1 NA NA
24.500 126.2.X4HTC024500 9.13 +9.13 NA -0.06 13.400 13.6 18 9
25.000 126.2.X4HTC025000 12.50 -0.18 -1.42% 0.04 12.900 13.2 5 5
25.500 126.2.X4HTC025500 1.85 +1.85 NA -0.06 12.400 12.6 15 10
26.000 126.2.X4HTC026000 7.42 +7.42 NA -0.06 11.900 12.1 2 26
26.500 126.2.X4HTC026500 7.17 +7.17 NA 0.04 11.400 11.7 18 10
27.000 126.2.X4HTC027000 8.72 +2.77 +46.55% 0.04 10.900 11.2 9 13
27.500 126.2.X4HTC027500 1.20 +1.20 NA -0.06 10.400 10.6 2 29
28.000 126.2.X4HTC028000 5.00 +5.00 NA 0.04 9.900 10.2 10 2
28.500 126.2.X4HTC028500 6.57 +3.02 +85.07% -0.06 9.400 9.6 10 16
29.000 126.2.X4HTC029000 6.60 +3.60 +120.00% -0.06 8.850 9.1 250 2
29.500 126.2.X4HTC029500 5.95 +5.95 NA -0.06 8.400 8.6 25 25
30.000 126.2.X4HTC030000 3.80 +3.80 NA -0.06 7.900 8.1 10 36
30.500 126.2.X4HTC030500 8.56 +6.53 +321.67% -0.06 7.400 7.6 3 53
31.000 126.2.X4HTC031000 7.15 +1.50 +26.55% -0.06 6.900 7.1 9 10
31.500 126.2.X4HTC031500 4.35 +2.55 +141.67% -0.06 6.400 6.6 2 38
32.000 126.2.X4HTC032000 3.25 +0.25 +8.33% -0.06 5.900 6.1 4 89
32.500 126.2.X4HTC032500 6.28 +2.98 +90.30% -0.06 5.400 5.6 2 21
33.000 126.2.X4HTC033000 4.34 +1.89 +77.14% -0.06 4.900 5.1 2 190
33.500 126.2.X4HTC033500 2.99 +0.85 +39.72% -0.06 4.400 4.6 1 72
34.000 126.2.X4HTC034000 5.42 +0.68 +14.35% 0.04 3.850 4.2 22 23
34.500 126.2.X4HTC034500 2.45 +0.65 +36.11% -0.01 3.400 3.65 1 30
35.000 126.2.X4HTC035000 2.94 -0.86 -22.63% -0.01 2.880 3.15 3 202
35.500 126.2.X4HTC035500 NA NA NA NA 2.380 2.71 NA NA
36.000 126.2.X4HTC036000 2.00 +0.16 +8.70% -0.04 1.890 2.12 4 325
36.500 126.2.X4HTC036500 1.50 -1.16 -43.61% 0.18 1.380 1.84 2 677
37.000 126.2.X4HTC037000 0.58 -1.88 -76.42% -0.04 0.950 1.12 264 461
37.500 126.2.X4HTC037500 0.56 +0.26 +86.67% 0.00 0.440 0.66 169 1,243
38.000 126.2.X4HTC038000 0.14 +0.04 +40.00% 0.04 0.140 0.2 270 1,794
38.500 126.2.X4HTC038500 0.11 +0.06 +120.00% 0.07 0.030 0.07 308 1,045
39.000 126.2.X4HTC039000 0.04 unch unch 0.08 NA 0.08 1 2,672
39.500 126.2.X4HTC039500 0.04 -0.15 -78.95% 0.04 NA 0.04 425 1,793
40.000 126.2.X4HTC040000 0.01 -0.08 -88.89% 0.05 NA 0.05 1 3,947
40.500 126.2.X4HTC040500 0.02 -0.04 -66.67% 0.02 NA 0.02 71 1,025
41.000 126.2.X4HTC041000 0.04 -0.05 -55.56% 0.04 NA 0.04 30 494
41.500 126.2.X4HTC041500 0.02 -0.04 -66.67% 0.03 NA 0.03 10 430
42.000 126.2.X4HTC042000 0.03 -0.05 -62.50% 0.03 NA 0.03 480 270
42.500 126.2.X4HTC042500 NA NA NA NA NA 0.03 NA NA
43.000 126.2.X4HTC043000 0.05 +0.05 NA 0.03 NA 0.03 8 8
43.500 126.2.X4HTC043500 0.05 +0.05 NA 0.03 NA 0.03 8 8
44.000 126.2.X4HTC044000 0.05 +0.02 +66.67% 0.03 NA 0.03 4 38
44.500 126.2.X4HTC044500 NA NA NA NA NA 0.03 NA NA
45.000 126.2.X4HTC045000 NA NA NA NA NA 0.03 NA NA
45.500 126.2.X4HTC045500 NA NA NA NA NA 0.03 NA NA
46.000 126.2.X4HTC046000 NA NA NA NA NA 0.03 NA NA
46.500 126.2.X4HTC046500 NA NA NA NA NA 0.03 NA NA
47.000 126.2.X4HTC047000 NA NA NA NA NA 0.03 NA NA
48.000 126.2.X4HTC048000 NA NA NA NA NA 0.03 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
19.000 126.2.X4TTC019000 NA NA NA NA NA 0.03 NA NA
20.000 126.2.X4TTC020000 NA NA NA NA NA 0.03 NA NA
20.500 126.2.X4TTC020500 NA NA NA NA NA 0.03 NA NA
21.000 126.2.X4TTC021000 NA NA NA NA NA 0.03 NA NA
21.500 126.2.X4TTC021500 NA NA NA NA NA 0.03 NA NA
22.000 126.2.X4TTC022000 NA NA NA NA NA 0.03 NA NA
22.500 126.2.X4TTC022500 NA NA NA NA NA 0.03 NA NA
23.000 126.2.X4TTC023000 0.05 +0.05 NA 0.03 NA 0.03 1 1
23.500 126.2.X4TTC023500 NA NA NA NA NA 0.03 NA NA
24.000 126.2.X4TTC024000 0.25 +0.25 NA 0.03 NA 0.03 10 10
24.500 126.2.X4TTC024500 0.03 +0.03 NA 0.01 NA 0.01 1 34
25.000 126.2.X4TTC025000 0.03 +0.03 NA 0.01 NA 0.01 180 192
25.500 126.2.X4TTC025500 0.04 +0.04 NA 0.01 NA 0.01 50 614
26.000 126.2.X4TTC026000 0.03 +0.01 +50.00% 0.01 NA 0.01 2 66
26.500 126.2.X4TTC026500 0.04 -0.07 -63.64% 0.03 NA 0.03 20 53
27.000 126.2.X4TTC027000 0.05 +0.01 +25.00% 0.03 NA 0.03 10 287
27.500 126.2.X4TTC027500 0.17 +0.17 NA 0.03 NA 0.03 10 29
28.000 126.2.X4TTC028000 NA NA NA NA NA 0.03 NA NA
28.500 126.2.X4TTC028500 0.21 +0.21 NA 0.03 NA 0.03 52 50
29.000 126.2.X4TTC029000 0.02 -0.05 -71.43% 0.03 NA 0.03 1 45
29.500 126.2.X4TTC029500 0.02 -0.11 -84.62% 0.03 NA 0.03 2 23
30.000 126.2.X4TTC030000 0.02 unch unch 0.03 NA 0.03 400 373
30.500 126.2.X4TTC030500 0.13 -0.23 -63.89% 0.03 NA 0.03 25 79
31.000 126.2.X4TTC031000 0.02 -0.16 -88.89% 0.03 NA 0.03 20 73
31.500 126.2.X4TTC031500 0.01 -0.01 -50.00% 0.03 NA 0.03 63 243
32.000 126.2.X4TTC032000 0.01 -0.09 -90.00% 0.03 NA 0.03 40 119
32.500 126.2.X4TTC032500 0.01 -0.16 -94.12% 0.03 NA 0.03 146 162
33.000 126.2.X4TTC033000 0.12 -0.08 -40.00% 0.03 NA 0.03 12 40
33.500 126.2.X4TTC033500 0.01 -0.05 -83.33% 0.03 NA 0.03 200 272
34.000 126.2.X4TTC034000 0.01 unch unch 0.03 NA 0.03 14 65
34.500 126.2.X4TTC034500 0.01 -0.01 -50.00% 0.03 NA 0.03 580 359
35.000 126.2.X4TTC035000 0.03 -0.02 -40.00% 0.03 NA 0.03 4 741
35.500 126.2.X4TTC035500 0.01 -0.05 -83.33% 0.04 NA 0.04 7 601
36.000 126.2.X4TTC036000 0.03 +0.01 +50.00% 0.02 NA 0.02 1,056 2,003
36.500 126.2.X4TTC036500 0.07 +0.04 +133.33% 0.01 NA 0.01 813 1,778
37.000 126.2.X4TTC037000 0.12 +0.09 +300.00% 0.07 NA 0.07 1,680 1,551
37.500 126.2.X4TTC037500 0.04 -0.21 -84.00% 0.06 0.010 0.06 21 1,305
38.000 126.2.X4TTC038000 0.18 -0.51 -73.91% 0.24 0.130 0.24 88 2,281
38.500 126.2.X4TTC038500 0.66 -0.41 -38.32% 0.27 0.470 0.61 21 943
39.000 126.2.X4TTC039000 1.07 -0.54 -33.54% 0.30 0.880 1.14 10 627
39.500 126.2.X4TTC039500 1.60 +1.09 +213.73% 0.29 1.170 1.63 23 96
40.000 126.2.X4TTC040000 2.55 +1.66 +186.52% 0.28 1.890 2.12 121 79
40.500 126.2.X4TTC040500 2.60 +1.05 +67.74% 0.28 2.280 2.62 78 46
41.000 126.2.X4TTC041000 3.04 +1.04 +52.00% 0.31 2.810 3.15 2 9
41.500 126.2.X4TTC041500 NA NA NA NA 3.350 3.65 NA NA
42.000 126.2.X4TTC042000 NA NA NA NA 3.850 4.15 NA NA
42.500 126.2.X4TTC042500 NA NA NA NA 4.350 4.6 NA NA
43.000 126.2.X4TTC043000 NA NA NA NA 4.850 5.15 NA NA
43.500 126.2.X4TTC043500 5.70 +5.70 NA 0.26 5.400 5.6 10 10
44.000 126.2.X4TTC044000 4.85 -1.35 -21.77% 0.26 5.900 6.1 75 95
44.500 126.2.X4TTC044500 NA NA NA NA 6.400 6.6 NA NA
45.000 126.2.X4TTC045000 6.99 +0.89 +14.59% 0.26 6.850 7.1 3 43
45.500 126.2.X4TTC045500 NA NA NA NA 7.400 7.6 NA NA
46.000 126.2.X4TTC046000 NA NA NA NA 7.900 8.1 NA NA
46.500 126.2.X4TTC046500 NA NA NA NA 8.400 8.6 NA NA
47.000 126.2.X4TTC047000 NA NA NA NA 8.900 9.1 NA NA
48.000 126.2.X4TTC048000 NA NA NA NA 9.900 10.1 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 10:17 AM ET