45.63 Down -0.01 -0.02%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
16.000 126.2.X4IKC016000 NA NA NA NA 28.750 30.55 NA NA
18.000 126.2.X4IKC018000 NA NA NA NA 26.900 28.65 NA NA
19.000 126.2.X4IKC019000 NA NA NA NA 25.900 27.85 NA NA
20.000 126.2.X4IKC020000 NA NA NA NA 24.650 27.3 NA 10
21.000 126.2.X4IKC021000 12.05 +12.05 NA 0.92 23.750 25.55 40 20
22.000 126.2.X4IKC022000 NA NA NA NA 22.350 24.65 NA NA
23.000 126.2.X4IKC023000 10.50 +10.50 NA 0.97 21.900 23.6 10 2
24.000 126.2.X4IKC024000 13.55 +2.68 +24.66% 0.32 20.900 21.95 41 41
25.000 126.2.X4IKC025000 10.55 +3.03 +40.29% 0.87 19.900 21.5 10 63
26.000 126.2.X4IKC026000 11.85 +1.25 +11.79% 0.77 18.850 20.4 5 35
27.000 126.2.X4IKC027000 18.40 +4.88 +36.09% 0.37 18.100 19 21 1,358
28.000 126.2.X4IKC028000 17.43 +5.33 +44.05% 0.42 17.100 18.05 5 519
29.000 126.2.X4IKC029000 10.19 -1.35 -11.70% 0.67 16.000 17.3 3 227
29.500 126.2.X4IKC029500 NA NA NA NA 15.500 16.8 NA NA
30.000 126.2.X4IKC030000 15.05 +5.14 +51.87% 0.42 15.100 16.05 20 4,403
30.500 126.2.X4IKC030500 NA NA NA NA 14.600 15.55 94 47
31.000 126.2.X4IKC031000 14.50 -0.56 -3.72% 0.02 14.100 14.65 145 408
31.500 126.2.X4IKC031500 NA NA NA NA 13.500 14.95 NA NA
32.000 126.2.X4IKC032000 13.05 +3.57 +37.66% 0.42 13.100 14.05 21 1,447
32.500 126.2.X4IKC032500 4.50 +4.50 NA 0.67 12.500 13.8 10 10
33.000 126.2.X4IKC033000 12.60 +5.65 +81.30% 0.42 12.100 13.05 52 2,045
33.500 126.2.X4IKC033500 4.15 -1.15 -21.70% 0.67 11.200 12.8 8 41
34.000 126.2.X4IKC034000 11.61 +0.03 +0.26% 0.22 11.650 11.85 4 2,130
34.500 126.2.X4IKC034500 2.98 +0.21 +7.58% 0.67 10.450 11.8 69 69
35.000 126.2.X4IKC035000 10.58 +0.25 +2.42% 0.22 10.650 10.85 8 1,402
35.500 126.2.X4IKC035500 4.14 +1.31 +46.29% 0.52 9.500 10.65 1 134
36.000 126.2.X4IKC036000 9.70 +0.14 +1.46% 0.07 9.550 9.7 13 2,697
36.500 126.2.X4IKC036500 9.05 +6.95 +330.95% 0.52 8.600 9.65 10 93
37.000 126.2.X4IKC037000 8.57 +0.20 +2.39% 0.32 8.150 8.95 6 3,907
37.500 126.2.X4IKC037500 8.59 +4.64 +117.47% 0.17 8.100 8.3 12 480
38.000 126.2.X4IKC038000 7.47 +3.95 +112.22% 0.17 7.650 7.8 388 1,838
38.500 126.2.X4IKC038500 6.90 +3.93 +132.32% 0.32 7.000 7.45 4 291
39.000 126.2.X4IKC039000 6.50 -0.15 -2.26% 0.17 6.400 6.8 90 1,898
39.500 126.2.X4IKC039500 6.15 +0.14 +2.33% 0.27 6.150 6.4 2 2,104
40.000 126.2.X4IKC040000 5.70 +0.10 +1.79% 0.17 5.650 5.8 7 3,267
40.500 126.2.X4IKC040500 5.15 +3.90 +312.00% 0.27 5.150 5.4 57 2,887
41.000 126.2.X4IKC041000 4.40 +3.36 +323.08% 0.22 4.200 4.85 127 859
41.500 126.2.X4IKC041500 4.20 +0.30 +7.69% -0.03 3.750 4.1 10 987
42.000 126.2.X4IKC042000 3.72 +0.32 +9.41% 0.32 3.200 3.95 4 2,722
42.500 126.2.X4IKC042500 3.20 +0.25 +8.47% 0.22 3.150 3.35 2 848
43.000 126.2.X4IKC043000 2.34 +2.15 +1,131.58% 0.35 2.230 2.98 118 506
43.500 126.2.X4IKC043500 2.20 +2.09 +1,900.00% 0.34 1.680 2.47 5 83
44.000 126.2.X4IKC044000 1.57 +1.49 +1,862.50% 0.37 1.360 2 422 544
44.500 126.2.X4IKC044500 1.00 +0.94 +1,566.67% 0.33 1.300 1.46 72 46
45.000 126.2.X4IKC045000 0.82 -0.10 -10.87% 0.18 0.600 0.81 9 1,559
45.500 126.2.X4IKC045500 0.66 unch unch 0.39 0.430 0.52 9 366
46.000 126.2.X4IKC046000 0.39 -0.01 -2.50% 0.3 0.260 0.3 277 932
46.500 126.2.X4IKC046500 0.18 -0.05 -21.74% 0.17 0.130 0.17 110 264
47.000 126.2.X4IKC047000 0.10 -0.05 -33.33% 0.14 0.110 0.14 107 1,010
48.000 126.2.X4IKC048000 0.05 -0.01 -16.67% 0.1 0.010 0.1 30 651
49.000 126.2.X4IKC049000 0.05 +0.02 +66.67% 0.08 NA 0.08 165 193
50.000 126.2.X4IKC050000 NA NA NA NA NA 0.12 NA NA
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
16.000 126.2.X4UKC016000 0.03 unch unch 0.11 NA 0.11 11 231
18.000 126.2.X4UKC018000 0.03 unch unch 0.11 NA 0.11 79 240
19.000 126.2.X4UKC019000 0.03 unch unch 0.11 NA 0.11 20 230
20.000 126.2.X4UKC020000 0.04 -0.05 -55.56% 0.11 NA 0.11 20 250
21.000 126.2.X4UKC021000 0.07 +0.07 NA 0.11 NA 0.11 15 95
22.000 126.2.X4UKC022000 0.01 -0.06 -85.71% 0.11 NA 0.11 10 131
23.000 126.2.X4UKC023000 0.06 -0.01 -14.29% 0.11 NA 0.11 37 221
24.000 126.2.X4UKC024000 0.01 -0.10 -90.91% 0.11 NA 0.11 110 221
25.000 126.2.X4UKC025000 0.03 +0.02 +200.00% 0.02 NA 0.02 2 708
26.000 126.2.X4UKC026000 0.01 unch unch 0.03 NA 0.03 1 399
27.000 126.2.X4UKC027000 0.01 unch unch 0.14 NA 0.14 5 406
28.000 126.2.X4UKC028000 0.01 -0.02 -66.67% 0.11 NA 0.11 7 971
29.000 126.2.X4UKC029000 0.01 unch unch 0.05 NA 0.05 5 834
29.500 126.2.X4UKC029500 NA NA NA NA NA 0.11 NA NA
30.000 126.2.X4UKC030000 0.02 unch unch 0.14 NA 0.14 3 5,119
30.500 126.2.X4UKC030500 0.01 unch unch 0.14 NA 0.14 42 71
31.000 126.2.X4UKC031000 0.01 unch unch 0.14 NA 0.14 1 978
31.500 126.2.X4UKC031500 0.01 unch unch 0.14 NA 0.14 1 1,155
32.000 126.2.X4UKC032000 0.01 unch unch 0.14 NA 0.14 7 3,230
32.500 126.2.X4UKC032500 0.04 -0.07 -63.64% 0.04 NA 0.04 20 28
33.000 126.2.X4UKC033000 0.02 unch unch 0.11 NA 0.11 9 4,490
33.500 126.2.X4UKC033500 0.01 -0.07 -87.50% 0.04 NA 0.04 65 109
34.000 126.2.X4UKC034000 0.01 unch unch 0.11 NA 0.11 5 1,633
34.500 126.2.X4UKC034500 0.01 -0.11 -91.67% 0.11 NA 0.11 105 165
35.000 126.2.X4UKC035000 0.01 -0.03 -75.00% 0.04 NA 0.04 7 2,967
35.500 126.2.X4UKC035500 0.01 -0.01 -50.00% 0.11 NA 0.11 11 679
36.000 126.2.X4UKC036000 0.01 -0.01 -50.00% 0.06 NA 0.06 43 1,972
36.500 126.2.X4UKC036500 0.01 -0.02 -66.67% 0.06 NA 0.06 2 1,224
37.000 126.2.X4UKC037000 0.01 -0.03 -75.00% 0.11 NA 0.11 38 7,216
37.500 126.2.X4UKC037500 0.01 -0.01 -50.00% 0.11 NA 0.11 5 2,089
38.000 126.2.X4UKC038000 0.01 unch unch 0.11 NA 0.11 24 3,128
38.500 126.2.X4UKC038500 0.02 -0.05 -71.43% 0.11 NA 0.11 413 774
39.000 126.2.X4UKC039000 0.01 -0.11 -91.67% 0.06 NA 0.06 328 1,354
39.500 126.2.X4UKC039500 0.01 unch unch 0.03 NA 0.03 2 3,001
40.000 126.2.X4UKC040000 0.02 -0.20 -90.91% 0.02 NA 0.02 643 1,682
40.500 126.2.X4UKC040500 0.03 -0.28 -90.32% 0.02 0.010 0.02 111 280
41.000 126.2.X4UKC041000 0.04 -0.41 -91.11% 0.04 NA 0.04 521 1,500
41.500 126.2.X4UKC041500 0.04 -0.67 -94.37% 0.03 NA 0.03 6 382
42.000 126.2.X4UKC042000 0.06 -0.91 -93.81% 0.03 NA 0.03 425 312
42.500 126.2.X4UKC042500 0.06 -1.27 -95.49% 0.14 NA 0.14 97 281
43.000 126.2.X4UKC043000 0.08 -1.92 -96.00% 0.08 NA 0.08 247 209
43.500 126.2.X4UKC043500 0.14 -3.56 -96.22% 0.1 0.020 0.1 168 197
44.000 126.2.X4UKC044000 0.13 -0.01 -7.14% 0.13 0.090 0.13 12 440
44.500 126.2.X4UKC044500 0.16 -0.03 -15.79% 0.21 0.160 0.21 45 226
45.000 126.2.X4UKC045000 0.25 -0.11 -30.56% 0.44 0.280 0.44 67 1,256
45.500 126.2.X4UKC045500 0.41 -0.12 -22.64% 0.45 0.400 0.45 64 389
46.000 126.2.X4UKC046000 0.65 -0.23 -26.14% 0.52 0.780 0.89 4 230
46.500 126.2.X4UKC046500 1.72 +1.72 NA 0.59 1.150 1.46 118 88
47.000 126.2.X4UKC047000 1.70 +1.70 NA 0.55 1.260 1.92 162 122
48.000 126.2.X4UKC048000 3.20 +3.20 NA 0.52 2.140 2.89 4 1
49.000 126.2.X4UKC049000 3.96 -5.79 -59.38% 0.48 3.100 3.85 5 14
50.000 126.2.X4UKC050000 NA NA NA NA 4.100 4.85 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 9:50 AM ET