26.91 Down -0.19 -0.70%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
8.000 126.2.X4DJC008000 NA NA NA NA 18.750 19.05 NA NA
9.000 126.2.X4DJC009000 NA NA NA NA 17.750 18.05 NA NA
10.000 126.2.X4DJC010000 NA NA NA NA 16.750 17.05 NA NA
11.000 126.2.X4DJC011000 12.16 +12.16 NA 0.14 15.750 16.05 4 NA
12.000 126.2.X4DJC012000 NA NA NA NA 14.750 15.05 NA NA
13.000 126.2.X4DJC013000 NA NA NA NA 13.750 14.05 NA NA
14.000 126.2.X4DJC014000 NA NA NA NA 12.750 13.05 NA NA
15.000 126.2.X4DJC015000 11.84 +1.69 +16.65% 0.14 11.750 12.05 5 5
16.000 126.2.X4DJC016000 8.95 -0.18 -1.97% 0.09 10.700 11 1 9
17.000 126.2.X4DJC017000 10.20 +1.05 +11.48% 0.09 9.700 10 1 10
18.000 126.2.X4DJC018000 7.60 +1.10 +16.92% 0.09 8.700 9 1 171
19.000 126.2.X4DJC019000 8.00 -0.80 -9.09% 0.09 7.750 8 2 38
20.000 126.2.X4DJC020000 6.90 -1.10 -13.75% 0.09 6.750 7 6 302
21.000 126.2.X4DJC021000 6.10 -0.45 -6.87% 0.09 5.750 6 1 440
21.500 126.2.X4DJC021500 NA NA NA NA 5.250 5.55 NA NA
22.000 126.2.X4DJC022000 4.75 +0.05 +1.06% 0.09 4.750 5 4 441
22.500 126.2.X4DJC022500 NA NA NA NA 4.250 4.5 NA NA
23.000 126.2.X4DJC023000 4.10 -1.40 -25.45% 0.09 3.750 4 2 2,734
23.500 126.2.X4DJC023500 NA NA NA NA 3.250 3.5 NA NA
24.000 126.2.X4DJC024000 2.90 -0.20 -6.45% 0.05 2.840 2.96 25 1,897
24.500 126.2.X4DJC024500 NA NA NA NA 2.190 2.52 NA NA
25.000 126.2.X4DJC025000 1.91 -0.22 -10.33% 0.05 1.870 1.96 148 2,518
25.500 126.2.X4DJC025500 1.27 +1.27 NA 0.07 1.310 1.48 7 7
26.000 126.2.X4DJC026000 0.95 +0.04 +4.40% 0.04 0.880 0.95 163 3,274
26.500 126.2.X4DJC026500 0.48 -0.22 -31.43% 0.11 0.480 0.52 90 157
27.000 126.2.X4DJC027000 0.19 -0.18 -48.65% 0.18 0.170 0.18 626 5,595
27.500 126.2.X4DJC027500 0.05 -0.11 -68.75% 0.06 0.050 0.06 189 647
28.000 126.2.X4DJC028000 0.03 -0.05 -62.50% 0.03 0.020 0.03 193 9,127
28.500 126.2.X4DJC028500 0.03 -0.07 -70.00% 0.02 NA 0.02 11 267
29.000 126.2.X4DJC029000 0.01 -0.01 -50.00% 0.03 NA 0.03 130 6,861
29.500 126.2.X4DJC029500 0.02 -0.01 -33.33% 0.03 NA 0.03 1 14
30.000 126.2.X4DJC030000 0.02 +0.01 +100.00% 0.01 NA 0.01 14 7,643
30.500 126.2.X4DJC030500 NA NA NA NA NA 0.03 NA NA
31.000 126.2.X4DJC031000 0.02 -0.03 -60.00% 0.03 NA 0.03 1 6,536
31.500 126.2.X4DJC031500 NA NA NA NA NA 0.03 NA NA
32.000 126.2.X4DJC032000 0.04 +0.03 +300.00% 0.03 NA 0.03 5 7,140
32.500 126.2.X4DJC032500 NA NA NA NA NA 0.03 NA NA
33.000 126.2.X4DJC033000 0.01 -0.03 -75.00% 0.03 NA 0.03 5 1,608
33.500 126.2.X4DJC033500 NA NA NA NA NA 0.03 NA NA
34.000 126.2.X4DJC034000 0.02 -0.01 -33.33% 0.03 NA 0.03 1 206
34.500 126.2.X4DJC034500 NA NA NA NA NA 0.03 NA NA
35.000 126.2.X4DJC035000 0.01 -0.01 -50.00% 0.03 NA 0.03 1 414
35.500 126.2.X4DJC035500 NA NA NA NA NA 0.03 NA NA
36.000 126.2.X4DJC036000 0.01 unch unch 0.01 NA 0.01 8 475
37.000 126.2.X4DJC037000 0.01 unch unch 0.03 NA 0.03 9 40
38.000 126.2.X4DJC038000 0.02 +0.01 +100.00% 0.03 NA 0.03 13 221
39.000 126.2.X4DJC039000 0.02 -0.09 -81.82% 0.03 NA 0.03 10 120
40.000 126.2.X4DJC040000 0.02 unch unch 0.03 NA 0.03 4 300
41.000 126.2.X4DJC041000 NA NA NA NA NA 0.03 NA NA
42.000 126.2.X4DJC042000 NA NA NA NA NA 0.03 NA NA
43.000 126.2.X4DJC043000 NA NA NA NA NA 0.03 NA NA
44.000 126.2.X4DJC044000 NA NA NA NA NA 0.03 NA NA
45.000 126.2.X4DJC045000 0.05 unch unch 0.03 NA 0.03 5 9
46.000 126.2.X4DJC046000 NA NA NA NA NA 0.03 NA NA
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
8.000 126.2.X4PJC008000 0.06 +0.06 NA 0.03 NA 0.03 8 4
9.000 126.2.X4PJC009000 NA NA NA NA NA 0.03 NA NA
10.000 126.2.X4PJC010000 0.12 unch unch 0.02 NA 0.02 10 10
11.000 126.2.X4PJC011000 0.02 -0.08 -80.00% 0.03 NA 0.03 30 33
12.000 126.2.X4PJC012000 0.02 unch unch 0.03 NA 0.03 30 64
13.000 126.2.X4PJC013000 0.03 -0.01 -25.00% 0.03 NA 0.03 30 255
14.000 126.2.X4PJC014000 0.02 -0.02 -50.00% 0.03 NA 0.03 162 425
15.000 126.2.X4PJC015000 0.01 -0.01 -50.00% 0.03 NA 0.03 1 142
16.000 126.2.X4PJC016000 0.01 -0.01 -50.00% 0.03 NA 0.03 5 681
17.000 126.2.X4PJC017000 0.05 +0.01 +25.00% 0.03 NA 0.03 5 1,765
18.000 126.2.X4PJC018000 0.02 -0.02 -50.00% 0.03 NA 0.03 5 7,388
19.000 126.2.X4PJC019000 0.01 unch unch 0.15 NA 0.15 1 796
20.000 126.2.X4PJC020000 0.01 unch unch 0.01 NA 0.01 15 1,439
21.000 126.2.X4PJC021000 0.03 +0.01 +50.00% 0.15 NA 0.15 3 2,153
21.500 126.2.X4PJC021500 NA NA NA NA NA 0.03 NA NA
22.000 126.2.X4PJC022000 0.02 unch unch 0.01 NA 0.01 1 4,921
22.500 126.2.X4PJC022500 NA NA NA NA NA 0.03 NA NA
23.000 126.2.X4PJC023000 0.01 -0.01 -50.00% 0.01 NA 0.01 2 3,390
23.500 126.2.X4PJC023500 0.02 +0.02 NA 0.03 NA 0.03 11 11
24.000 126.2.X4PJC024000 0.02 +0.01 +100.00% 0.03 NA 0.03 1 4,591
24.500 126.2.X4PJC024500 NA NA NA NA NA 0.03 NA NA
25.000 126.2.X4PJC025000 0.01 -0.02 -66.67% 0.03 0.010 0.03 208 18,834
25.500 126.2.X4PJC025500 0.04 -0.02 -33.33% 0.02 0.010 0.02 13 138
26.000 126.2.X4PJC026000 0.04 -0.01 -20.00% 0.04 0.020 0.04 185 3,091
26.500 126.2.X4PJC026500 0.10 -0.02 -16.67% 0.1 0.080 0.1 104 579
27.000 126.2.X4PJC027000 0.27 unch unch 0.19 0.260 0.28 379 2,321
27.500 126.2.X4PJC027500 0.60 -0.27 -31.03% 0.09 0.610 0.68 14 182
28.000 126.2.X4PJC028000 1.15 +0.15 +15.00% 0.10 1.080 1.19 274 5,965
28.500 126.2.X4PJC028500 1.65 -0.15 -8.33% 0.11 1.550 1.7 3 11
29.000 126.2.X4PJC029000 2.15 +0.44 +25.73% 0.12 2.040 2.21 35 776
29.500 126.2.X4PJC029500 NA NA NA NA 2.490 2.76 NA NA
30.000 126.2.X4PJC030000 3.28 -0.32 -8.89% 0.11 3.000 3.2 25 478
30.500 126.2.X4PJC030500 NA NA NA NA 3.500 3.75 NA 30
31.000 126.2.X4PJC031000 4.20 +1.25 +42.37% 0.16 4.000 4.25 25 213
31.500 126.2.X4PJC031500 NA NA NA NA 4.500 4.8 NA NA
32.000 126.2.X4PJC032000 5.07 +1.17 +30.00% 0.16 5.000 5.25 1 187
32.500 126.2.X4PJC032500 NA NA NA NA 5.500 5.75 NA NA
33.000 126.2.X4PJC033000 4.79 -0.76 -13.69% 0.16 6.000 6.25 23 122
33.500 126.2.X4PJC033500 NA NA NA NA 6.500 6.75 NA NA
34.000 126.2.X4PJC034000 6.25 -0.70 -10.07% 0.21 7.000 7.3 10 56
34.500 126.2.X4PJC034500 NA NA NA NA 7.500 7.75 NA NA
35.000 126.2.X4PJC035000 8.20 +0.21 +2.63% 0.11 8.000 8.2 30 120
35.500 126.2.X4PJC035500 NA NA NA NA 8.500 8.75 NA NA
36.000 126.2.X4PJC036000 7.88 -3.86 -32.88% 0.16 9.000 9.25 11 6
37.000 126.2.X4PJC037000 NA NA NA NA 9.950 10.3 NA NA
38.000 126.2.X4PJC038000 NA NA NA NA 10.950 11.3 NA NA
39.000 126.2.X4PJC039000 NA NA NA NA 11.950 12.3 NA NA
40.000 126.2.X4PJC040000 12.49 -1.88 -13.08% 0.16 13.000 13.25 2 5
41.000 126.2.X4PJC041000 15.80 +15.80 NA 0.16 14.000 14.25 6 3
42.000 126.2.X4PJC042000 NA NA NA NA 15.000 15.3 NA NA
43.000 126.2.X4PJC043000 NA NA NA NA 16.000 16.3 NA NA
44.000 126.2.X4PJC044000 NA NA NA NA 17.000 17.3 NA NA
45.000 126.2.X4PJC045000 NA NA NA NA 18.000 18.3 NA NA
46.000 126.2.X4PJC046000 NA NA NA NA 19.000 19.3 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 6:17 AM ET