38.65 Up +1.10 +2.93%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 5, 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.X4I5C019000 NA NA NA NA 19.500 19.75 NA NA
20.000 126.2.X4I5C020000 NA NA NA NA 18.500 18.8 NA NA
20.500 126.2.X4I5C020500 NA NA NA NA 18.000 18.3 NA NA
21.000 126.2.X4I5C021000 NA NA NA NA 17.500 17.75 NA NA
21.500 126.2.X4I5C021500 NA NA NA NA 17.000 17.3 NA NA
22.000 126.2.X4I5C022000 NA NA NA NA 16.500 16.8 NA NA
22.500 126.2.X4I5C022500 NA NA NA NA 16.000 16.25 NA NA
23.000 126.2.X4I5C023000 NA NA NA NA 15.500 15.75 NA NA
23.500 126.2.X4I5C023500 NA NA NA NA 15.000 15.3 NA NA
24.000 126.2.X4I5C024000 NA NA NA NA 14.500 14.7 NA NA
24.500 126.2.X4I5C024500 NA NA NA NA 14.000 14.25 NA NA
25.000 126.2.X4I5C025000 NA NA NA NA 13.500 13.75 NA NA
25.500 126.2.X4I5C025500 NA NA NA NA 13.000 13.25 NA NA
26.000 126.2.X4I5C026000 7.75 +7.75 NA 0.05 12.500 12.7 10 10
26.500 126.2.X4I5C026500 7.02 +7.02 NA 0.10 12.000 12.25 21 21
27.000 126.2.X4I5C027000 NA NA NA NA 11.450 11.8 NA NA
27.500 126.2.X4I5C027500 8.24 +2.10 +34.20% 0.05 11.000 11.2 21 21
28.000 126.2.X4I5C028000 7.35 +7.35 NA 0.05 10.500 10.7 20 18
28.500 126.2.X4I5C028500 6.90 +6.00 +666.67% 0.05 10.000 10.2 56 56
29.000 126.2.X4I5C029000 6.40 +6.40 NA 0.10 9.450 9.75 20 20
29.500 126.2.X4I5C029500 7.75 +7.75 NA 0.10 9.000 9.25 20 2
30.000 126.2.X4I5C030000 7.55 -2.00 -20.94% 0.10 8.500 8.75 20 22
30.500 126.2.X4I5C030500 7.05 +3.70 +110.45% 0.10 8.000 8.25 67 67
31.000 126.2.X4I5C031000 5.00 +4.72 +1,685.71% 0.10 7.450 7.75 5 5
31.500 126.2.X4I5C031500 NA NA NA NA 6.900 7.2 5 5
32.000 126.2.X4I5C032000 5.10 +5.10 NA 0.10 6.400 6.75 20 20
32.500 126.2.X4I5C032500 5.20 +0.15 +2.97% 0.10 5.850 6.25 6 20
33.000 126.2.X4I5C033000 5.23 +1.03 +24.52% 0.10 5.300 5.75 2 79
33.500 126.2.X4I5C033500 4.56 +1.26 +38.18% 0.10 4.800 5.25 5 33
34.000 126.2.X4I5C034000 4.95 +3.17 +178.09% 0.10 4.300 4.75 2 47
34.500 126.2.X4I5C034500 3.10 -0.56 -15.30% 0.10 3.850 4.25 15 64
35.000 126.2.X4I5C035000 2.94 +0.41 +16.21% 0.10 3.350 3.75 10 53
35.500 126.2.X4I5C035500 1.99 -0.63 -24.05% 0.10 2.810 3.25 10 225
36.000 126.2.X4I5C036000 1.65 -1.38 -45.54% 0.12 2.310 2.77 1 55
36.500 126.2.X4I5C036500 1.42 +0.34 +31.48% 0.14 2.020 2.29 5 72
37.000 126.2.X4I5C037000 1.59 +0.70 +78.65% 0.17 1.740 1.82 15 171
37.500 126.2.X4I5C037500 1.24 +0.58 +87.88% 0.24 1.310 1.39 80 200
38.000 126.2.X4I5C038000 0.98 +0.49 +100.00% 0.34 0.950 0.99 362 1,017
38.500 126.2.X4I5C038500 0.66 +0.37 +127.59% 0.53 0.640 0.68 220 453
39.000 126.2.X4I5C039000 0.43 +0.23 +115.00% 0.44 0.410 0.44 314 609
39.500 126.2.X4I5C039500 0.26 +0.10 +62.50% 0.29 0.260 0.29 114 271
40.000 126.2.X4I5C040000 0.18 -0.02 -10.00% 0.18 0.150 0.18 236 190
40.500 126.2.X4I5C040500 0.09 +0.09 NA 0.13 0.090 0.13 3 3
41.000 126.2.X4I5C041000 0.09 -0.11 -55.00% 0.12 0.050 0.12 2,030 2,065
41.500 126.2.X4I5C041500 NA NA NA NA 0.040 0.09 NA NA
42.000 126.2.X4I5C042000 0.06 -0.09 -60.00% 0.09 0.020 0.09 100 115
42.500 126.2.X4I5C042500 NA NA NA NA 0.010 0.05 NA NA
43.000 126.2.X4I5C043000 0.04 -0.07 -63.64% 0.05 0.010 0.05 50 130
43.500 126.2.X4I5C043500 NA NA NA NA 0.010 0.05 NA NA
44.000 126.2.X4I5C044000 NA NA NA NA NA 0.05 NA NA
44.500 126.2.X4I5C044500 NA NA NA NA NA 0.05 NA NA
45.000 126.2.X4I5C045000 0.05 +0.05 NA 0.05 NA 0.05 76 38
45.500 126.2.X4I5C045500 NA NA NA NA NA 0.11 NA NA
46.000 126.2.X4I5C046000 NA NA NA NA NA 0.1 NA NA
46.500 126.2.X4I5C046500 NA NA NA NA NA 0.08 NA NA
47.000 126.2.X4I5C047000 NA NA NA NA NA 0.06 NA NA
47.500 126.2.X4I5C047500 NA NA NA NA NA 0.05 NA NA
48.000 126.2.X4I5C048000 NA NA NA NA NA 0.05 NA NA
48.500 126.2.X4I5C048500 NA NA NA NA NA 0.04 NA NA
49.000 126.2.X4I5C049000 NA NA NA NA NA 0.03 NA NA
50.000 126.2.X4I5C050000 NA NA NA NA NA 0.03 NA NA
SEPTEMBER 5, 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.X4U5C019000 NA NA NA NA NA 0.03 NA NA
20.000 126.2.X4U5C020000 NA NA NA NA NA 0.03 NA NA
20.500 126.2.X4U5C020500 NA NA NA NA NA 0.03 NA NA
21.000 126.2.X4U5C021000 0.06 +0.06 NA 0.03 NA 0.03 24 24
21.500 126.2.X4U5C021500 NA NA NA NA NA 0.03 NA NA
22.000 126.2.X4U5C022000 NA NA NA NA NA 0.03 NA NA
22.500 126.2.X4U5C022500 NA NA NA NA NA 0.03 NA NA
23.000 126.2.X4U5C023000 NA NA NA NA NA 0.03 NA NA
23.500 126.2.X4U5C023500 NA NA NA NA NA 0.03 NA NA
24.000 126.2.X4U5C024000 NA NA NA NA NA 0.03 NA NA
24.500 126.2.X4U5C024500 0.03 -0.01 -25.00% 0.03 NA 0.03 19 20
25.000 126.2.X4U5C025000 0.03 -0.04 -57.14% 0.03 NA 0.03 1 22
25.500 126.2.X4U5C025500 NA NA NA NA NA 0.03 NA NA
26.000 126.2.X4U5C026000 0.51 +0.51 NA 0.03 NA 0.03 2 17
26.500 126.2.X4U5C026500 0.16 +0.16 NA 0.03 NA 0.03 1 14
27.000 126.2.X4U5C027000 0.11 +0.11 NA 0.03 NA 0.03 1 1
27.500 126.2.X4U5C027500 1.24 +1.24 NA 0.03 NA 0.03 2 1
28.000 126.2.X4U5C028000 0.13 +0.13 NA 0.03 NA 0.03 1 1
28.500 126.2.X4U5C028500 NA NA NA NA NA 0.03 NA NA
29.000 126.2.X4U5C029000 0.08 -0.08 -50.00% 0.03 NA 0.03 1 40
29.500 126.2.X4U5C029500 0.39 +0.39 NA 0.04 NA 0.04 52 52
30.000 126.2.X4U5C030000 0.06 +0.03 +100.00% 0.04 NA 0.04 400 235
30.500 126.2.X4U5C030500 0.01 -0.02 -66.67% 0.04 NA 0.04 200 533
31.000 126.2.X4U5C031000 0.10 -0.13 -56.52% 0.04 NA 0.04 2 148
31.500 126.2.X4U5C031500 0.01 -0.06 -85.71% 0.02 NA 0.02 194 441
32.000 126.2.X4U5C032000 0.01 -0.12 -92.31% 0.02 NA 0.02 303 315
32.500 126.2.X4U5C032500 0.40 -1.02 -71.83% 0.04 NA 0.04 205 207
33.000 126.2.X4U5C033000 0.13 -0.05 -27.78% 0.04 0.010 0.04 11 110
33.500 126.2.X4U5C033500 0.05 -0.35 -87.50% 0.04 NA 0.04 8 148
34.000 126.2.X4U5C034000 0.02 -0.04 -66.67% 0.06 0.010 0.06 400 473
34.500 126.2.X4U5C034500 0.05 +0.02 +66.67% 0.06 0.010 0.06 10 58
35.000 126.2.X4U5C035000 0.07 -0.01 -12.50% 0.09 0.020 0.09 10 1,129
35.500 126.2.X4U5C035500 0.15 -0.11 -42.31% 0.11 0.030 0.11 6 44
36.000 126.2.X4U5C036000 0.21 +0.05 +31.25% 0.14 0.050 0.14 24 200
36.500 126.2.X4U5C036500 0.13 -0.15 -53.57% 0.11 0.070 0.11 27 101
37.000 126.2.X4U5C037000 0.20 -0.24 -54.55% 0.15 0.110 0.15 103 801
37.500 126.2.X4U5C037500 0.20 -0.55 -73.33% 0.23 0.200 0.23 770 1,439
38.000 126.2.X4U5C038000 0.45 -0.45 -50.00% 0.35 0.320 0.35 133 676
38.500 126.2.X4U5C038500 0.49 -0.79 -61.72% 0.54 0.500 0.54 141 1,018
39.000 126.2.X4U5C039000 0.97 -0.77 -44.25% 0.47 0.770 0.82 90 275
39.500 126.2.X4U5C039500 1.37 -0.87 -38.84% 0.34 1.080 1.19 15 662
40.000 126.2.X4U5C040000 1.90 -0.49 -20.50% 0.46 1.470 1.81 20 44
40.500 126.2.X4U5C040500 2.82 +2.82 NA 0.56 1.910 2.41 56 56
41.000 126.2.X4U5C041000 2.11 +2.11 NA 0.55 2.360 2.9 6 4
41.500 126.2.X4U5C041500 NA NA NA NA 2.850 3.35 NA NA
42.000 126.2.X4U5C042000 4.60 +4.60 NA 0.50 3.350 3.85 1 1
42.500 126.2.X4U5C042500 NA NA NA NA 3.800 4.35 NA NA
43.000 126.2.X4U5C043000 4.85 +4.85 NA 0.50 4.300 4.85 20 20
43.500 126.2.X4U5C043500 5.03 +5.03 NA 0.35 4.800 5.2 10 10
44.000 126.2.X4U5C044000 5.58 +5.58 NA 0.35 5.300 5.7 95 95
44.500 126.2.X4U5C044500 NA NA NA NA 5.800 6.3 NA NA
45.000 126.2.X4U5C045000 6.50 +0.80 +14.04% 0.30 6.300 6.65 40 59
45.500 126.2.X4U5C045500 NA NA NA NA 6.800 7.3 NA NA
46.000 126.2.X4U5C046000 NA NA NA NA 7.300 7.8 NA NA
46.500 126.2.X4U5C046500 NA NA NA NA 7.800 8.25 NA NA
47.000 126.2.X4U5C047000 NA NA NA NA 8.300 8.75 NA NA
47.500 126.2.X4U5C047500 NA NA NA NA 8.800 9.2 NA NA
48.000 126.2.X4U5C048000 NA NA NA NA 9.300 9.7 NA NA
48.500 126.2.X4U5C048500 NA NA NA NA 9.800 10.2 NA NA
49.000 126.2.X4U5C049000 NA NA NA NA 10.300 10.65 NA NA
50.000 126.2.X4U5C050000 NA NA NA NA 11.300 11.65 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 8:02 AM ET