27.64 Up +0.53 +1.96%
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
16.500 126.2.X4GPC016500 NA NA NA NA 11.050 11.3 NA NA
17.000 126.2.X4GPC017000 NA NA NA NA 10.550 10.8 NA NA
17.500 126.2.X4GPC017500 NA NA NA NA 10.050 10.3 NA NA
18.000 126.2.X4GPC018000 NA NA NA NA 9.550 9.75 NA NA
18.500 126.2.X4GPC018500 NA NA NA NA 9.050 9.25 NA NA
19.000 126.2.X4GPC019000 NA NA NA NA 8.550 8.75 NA NA
19.500 126.2.X4GPC019500 NA NA NA NA 8.050 8.25 NA NA
20.000 126.2.X4GPC020000 NA NA NA NA 7.500 7.7 NA NA
20.500 126.2.X4GPC020500 NA NA NA NA 7.050 7.25 NA NA
21.000 126.2.X4GPC021000 NA NA NA NA 6.500 6.7 NA NA
21.500 126.2.X4GPC021500 NA NA NA NA 6.000 6.2 NA NA
22.000 126.2.X4GPC022000 NA NA NA NA 5.500 5.7 NA NA
22.500 126.2.X4GPC022500 NA NA NA NA 5.000 5.2 NA NA
23.000 126.2.X4GPC023000 NA NA NA NA 4.500 4.7 NA NA
23.500 126.2.X4GPC023500 1.19 +0.08 +7.21% 0.11 4.050 4.25 81 81
24.000 126.2.X4GPC024000 3.80 +1.70 +80.95% 0.11 3.550 3.75 20 47
24.500 126.2.X4GPC024500 2.69 +0.94 +53.71% 0.11 3.050 3.25 1 392
25.000 126.2.X4GPC025000 2.58 +0.86 +50.00% 0.08 2.510 2.72 2 65
25.500 126.2.X4GPC025500 1.71 +1.03 +151.47% 0.08 1.990 2.22 1 105
26.000 126.2.X4GPC026000 1.69 +0.71 +72.45% 0.09 1.480 1.73 43 449
26.500 126.2.X4GPC026500 1.15 +0.45 +64.29% 0.07 1.110 1.21 25 548
27.000 126.2.X4GPC027000 0.75 +0.27 +56.25% 0.14 0.750 0.78 298 1,037
27.500 126.2.X4GPC027500 0.43 +0.18 +72.00% 0.31 0.430 0.45 167 732
28.000 126.2.X4GPC028000 0.20 +0.08 +66.67% 0.18 0.170 0.18 435 2,265
28.500 126.2.X4GPC028500 0.07 unch unch 0.08 0.060 0.08 467 883
29.000 126.2.X4GPC029000 0.05 +0.01 +25.00% 0.04 0.030 0.04 4 5,248
29.500 126.2.X4GPC029500 0.02 -0.04 -66.67% 0.04 NA 0.04 5 950
30.000 126.2.X4GPC030000 0.02 -0.03 -60.00% 0.02 NA 0.02 183 231
30.500 126.2.X4GPC030500 0.19 +0.19 NA 0.04 NA 0.04 10 10
31.000 126.2.X4GPC031000 0.02 +0.01 +100.00% 0.02 NA 0.02 5 15
31.500 126.2.X4GPC031500 NA NA NA NA NA 0.03 NA NA
32.000 126.2.X4GPC032000 0.12 +0.12 NA 0.03 NA 0.03 1 1
32.500 126.2.X4GPC032500 NA NA NA NA NA 0.03 NA NA
33.000 126.2.X4GPC033000 NA NA NA NA NA 0.03 NA NA
33.500 126.2.X4GPC033500 NA NA NA NA NA 0.03 NA NA
34.000 126.2.X4GPC034000 NA NA NA NA NA 0.03 NA NA
34.500 126.2.X4GPC034500 NA NA NA NA NA 0.03 NA NA
35.000 126.2.X4GPC035000 NA NA NA NA NA 0.03 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
16.500 126.2.X4SPC016500 NA NA NA NA NA 0.03 NA NA
17.000 126.2.X4SPC017000 NA NA NA NA NA 0.03 NA NA
17.500 126.2.X4SPC017500 NA NA NA NA NA 0.03 NA NA
18.000 126.2.X4SPC018000 NA NA NA NA NA 0.03 NA NA
18.500 126.2.X4SPC018500 NA NA NA NA NA 0.03 NA NA
19.000 126.2.X4SPC019000 NA NA NA NA NA 0.03 NA NA
19.500 126.2.X4SPC019500 NA NA NA NA NA 0.03 NA NA
20.000 126.2.X4SPC020000 NA NA NA NA NA 0.03 NA NA
20.500 126.2.X4SPC020500 NA NA NA NA NA 0.03 NA NA
21.000 126.2.X4SPC021000 0.03 +0.03 NA 0.03 NA 0.03 240 240
21.500 126.2.X4SPC021500 0.04 +0.04 NA 0.03 NA 0.03 310 310
22.000 126.2.X4SPC022000 0.01 -0.02 -66.67% 0.03 NA 0.03 1 478
22.500 126.2.X4SPC022500 0.05 +0.01 +25.00% 0.03 NA 0.03 10 430
23.000 126.2.X4SPC023000 0.03 -0.14 -82.35% 0.03 NA 0.03 8 5
23.500 126.2.X4SPC023500 0.27 -0.05 -15.63% 0.03 NA 0.03 1 67
24.000 126.2.X4SPC024000 0.06 -0.10 -62.50% 0.03 NA 0.03 80 150
24.500 126.2.X4SPC024500 0.06 -0.05 -45.45% 0.03 NA 0.03 4 110
25.000 126.2.X4SPC025000 0.04 -0.02 -33.33% 0.04 NA 0.04 42 598
25.500 126.2.X4SPC025500 0.05 -0.10 -66.67% 0.05 NA 0.05 75 691
26.000 126.2.X4SPC026000 0.09 -0.01 -10.00% 0.04 0.010 0.04 690 1,157
26.500 126.2.X4SPC026500 0.07 -0.09 -56.25% 0.07 0.040 0.07 44 1,066
27.000 126.2.X4SPC027000 0.17 -0.16 -48.48% 0.14 0.120 0.14 111 1,406
27.500 126.2.X4SPC027500 0.30 -0.41 -57.75% 0.31 0.290 0.31 130 1,582
28.000 126.2.X4SPC028000 0.56 -0.52 -48.15% 0.21 0.550 0.57 25 229
28.500 126.2.X4SPC028500 1.52 +1.52 NA 0.20 0.880 1.06 82 82
29.000 126.2.X4SPC029000 1.98 +1.98 NA 0.21 1.320 1.57 1 1
29.500 126.2.X4SPC029500 NA NA NA NA 1.800 2.08 NA NA
30.000 126.2.X4SPC030000 3.40 +0.35 +11.48% 0.20 2.290 2.56 20 20
30.500 126.2.X4SPC030500 NA NA NA NA 2.790 3 NA NA
31.000 126.2.X4SPC031000 NA NA NA NA 3.300 3.55 NA NA
31.500 126.2.X4SPC031500 NA NA NA NA 3.750 4 NA NA
32.000 126.2.X4SPC032000 NA NA NA NA 4.250 4.5 NA NA
32.500 126.2.X4SPC032500 NA NA NA NA 4.750 5 NA NA
33.000 126.2.X4SPC033000 NA NA NA NA 5.250 5.5 NA NA
33.500 126.2.X4SPC033500 NA NA NA NA 5.750 6 NA NA
34.000 126.2.X4SPC034000 NA NA NA NA 6.250 6.5 NA NA
34.500 126.2.X4SPC034500 NA NA NA NA 6.750 7 NA NA
35.000 126.2.X4SPC035000 NA NA NA NA 7.250 7.5 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 1:45 PM ET