33.59 Up +0.56 +1.70%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
17.000 126.2.X4H1C017000 NA NA NA NA 16.500 16.75 NA NA
17.500 126.2.X4H1C017500 NA NA NA NA 16.050 16.25 NA NA
18.000 126.2.X4H1C018000 NA NA NA NA 15.550 15.75 NA NA
18.500 126.2.X4H1C018500 NA NA NA NA 15.050 15.25 NA NA
19.000 126.2.X4H1C019000 NA NA NA NA 14.550 14.75 NA NA
19.500 126.2.X4H1C019500 NA NA NA NA 14.000 14.25 NA NA
20.000 126.2.X4H1C020000 NA NA NA NA 13.500 13.75 NA NA
20.500 126.2.X4H1C020500 NA NA NA NA 13.000 13.25 NA NA
21.000 126.2.X4H1C021000 NA NA NA NA 12.500 12.75 NA NA
21.500 126.2.X4H1C021500 NA NA NA NA 12.000 12.25 NA NA
22.000 126.2.X4H1C022000 NA NA NA NA 11.500 11.75 NA NA
22.500 126.2.X4H1C022500 NA NA NA NA 11.000 11.25 NA NA
23.000 126.2.X4H1C023000 NA NA NA NA 10.500 10.75 NA NA
23.500 126.2.X4H1C023500 3.90 +2.16 +124.14% 0.16 10.000 10.25 1 1
24.000 126.2.X4H1C024000 3.79 +0.79 +26.33% 0.11 9.500 9.7 3 12
24.500 126.2.X4H1C024500 3.17 +1.10 +53.14% 0.11 9.000 9.2 5 6
25.000 126.2.X4H1C025000 8.30 +1.09 +15.12% 0.11 8.500 8.7 5 43
25.500 126.2.X4H1C025500 7.15 +4.95 +225.00% 0.16 8.000 8.25 3 4
26.000 126.2.X4H1C026000 7.06 +0.12 +1.73% 0.16 7.500 7.75 35 106
26.500 126.2.X4H1C026500 6.93 +1.38 +24.86% 0.26 7.100 7.35 187 271
27.000 126.2.X4H1C027000 5.50 -0.65 -10.57% 0.16 6.500 6.75 14 2,130
27.500 126.2.X4H1C027500 6.10 +0.56 +10.11% 0.16 6.050 6.25 7 361
28.000 126.2.X4H1C028000 5.68 +0.63 +12.48% 0.16 5.500 5.75 31 1,015
28.500 126.2.X4H1C028500 5.24 +0.59 +12.69% 0.16 5.050 5.25 106 745
29.000 126.2.X4H1C029000 4.75 +0.70 +17.28% 0.11 4.550 4.7 81 945
29.500 126.2.X4H1C029500 4.15 +0.63 +17.90% 0.16 4.000 4.25 163 1,027
30.000 126.2.X4H1C030000 3.25 +0.32 +10.92% 0.21 3.500 3.8 33 726
30.500 126.2.X4H1C030500 3.12 +0.54 +20.93% 0.31 3.100 3.4 3 229
31.000 126.2.X4H1C031000 2.10 +2.06 +5,150.00% 0.30 2.470 2.89 22 154
31.500 126.2.X4H1C031500 1.91 +1.86 +3,720.00% 0.31 1.970 2.4 651 70
32.000 126.2.X4H1C032000 1.15 -0.34 -22.82% 0.33 1.470 1.92 101 363
32.500 126.2.X4H1C032500 0.89 unch unch 0.34 1.190 1.43 79 1,385
33.000 126.2.X4H1C033000 0.76 +0.16 +26.67% 0.23 0.790 0.82 517 1,268
33.500 126.2.X4H1C033500 0.45 +0.05 +12.50% 0.32 0.390 0.41 523 533
34.000 126.2.X4H1C034000 0.21 -0.03 -12.50% 0.2 0.190 0.2 802 893
34.500 126.2.X4H1C034500 0.13 unch unch 0.11 0.090 0.11 516 208
35.000 126.2.X4H1C035000 0.05 -0.09 -64.29% 0.06 0.040 0.06 714 468
35.500 126.2.X4H1C035500 NA NA NA NA 0.020 0.04 NA NA
36.000 126.2.X4H1C036000 0.02 -0.03 -60.00% 0.04 NA 0.04 12 102
36.500 126.2.X4H1C036500 0.02 +0.02 NA 0.03 NA 0.03 7 NA
37.000 126.2.X4H1C037000 NA NA NA NA NA 0.02 NA NA
37.500 126.2.X4H1C037500 0.01 unch unch 0.02 NA 0.02 1 1
AUGUST 1, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
17.000 126.2.X4T1C017000 NA NA NA NA NA 0.03 NA NA
17.500 126.2.X4T1C017500 NA NA NA NA NA 0.03 NA NA
18.000 126.2.X4T1C018000 NA NA NA NA NA 0.03 NA NA
18.500 126.2.X4T1C018500 NA NA NA NA NA 0.03 NA NA
19.000 126.2.X4T1C019000 NA NA NA NA NA 0.03 NA NA
19.500 126.2.X4T1C019500 NA NA NA NA NA 0.03 NA NA
20.000 126.2.X4T1C020000 NA NA NA NA NA 0.03 NA NA
20.500 126.2.X4T1C020500 NA NA NA NA NA 0.03 NA NA
21.000 126.2.X4T1C021000 NA NA NA NA NA 0.03 NA NA
21.500 126.2.X4T1C021500 NA NA NA NA NA 0.03 NA NA
22.000 126.2.X4T1C022000 0.02 -0.10 -83.33% 0.03 NA 0.03 8 13
22.500 126.2.X4T1C022500 0.05 -0.03 -37.50% 0.03 NA 0.03 100 102
23.000 126.2.X4T1C023000 0.03 -0.10 -76.92% 0.03 NA 0.03 2 13
23.500 126.2.X4T1C023500 0.02 -0.20 -90.91% 0.03 NA 0.03 1 26
24.000 126.2.X4T1C024000 0.02 -0.03 -60.00% 0.03 NA 0.03 1 70
24.500 126.2.X4T1C024500 0.35 +0.08 +29.63% 0.03 NA 0.03 10 31
25.000 126.2.X4T1C025000 0.03 unch unch 0.01 NA 0.01 3 131
25.500 126.2.X4T1C025500 0.01 -0.05 -83.33% 0.01 NA 0.01 11 203
26.000 126.2.X4T1C026000 0.01 -0.11 -91.67% 0.01 NA 0.01 144 599
26.500 126.2.X4T1C026500 0.01 -0.16 -94.12% 0.02 NA 0.02 170 1,084
27.000 126.2.X4T1C027000 0.01 unch unch 0.03 NA 0.03 39 633
27.500 126.2.X4T1C027500 0.02 unch unch 0.02 NA 0.02 61 2,296
28.000 126.2.X4T1C028000 0.02 -0.76 -97.44% 0.01 NA 0.01 167 253
28.500 126.2.X4T1C028500 0.02 +0.01 +100.00% 0.03 NA 0.03 1 231
29.000 126.2.X4T1C029000 0.01 -1.15 -99.14% 0.03 NA 0.03 43 48
29.500 126.2.X4T1C029500 NA NA NA NA NA 0.06 NA NA
30.000 126.2.X4T1C030000 0.03 -1.82 -98.38% 0.05 NA 0.05 101 86
30.500 126.2.X4T1C030500 0.04 -0.02 -33.33% 0.03 NA 0.03 10 71
31.000 126.2.X4T1C031000 0.04 -0.03 -42.86% 0.04 0.020 0.04 52 458
31.500 126.2.X4T1C031500 0.07 -0.05 -41.67% 0.04 0.020 0.04 74 78
32.000 126.2.X4T1C032000 0.08 -0.14 -63.64% 0.05 0.030 0.05 1,824 870
32.500 126.2.X4T1C032500 0.07 -0.29 -80.56% 0.09 0.050 0.09 368 508
33.000 126.2.X4T1C033000 0.17 -0.42 -71.19% 0.16 0.140 0.16 1,161 585
33.500 126.2.X4T1C033500 0.30 -0.68 -69.39% 0.31 0.300 0.31 72 26
34.000 126.2.X4T1C034000 0.56 -1.16 -67.44% 0.19 0.570 0.6 147 100
34.500 126.2.X4T1C034500 1.65 +1.65 NA 0.17 0.900 1.08 5 5
35.000 126.2.X4T1C035000 1.75 -0.35 -16.67% 0.15 1.270 1.56 3 13
35.500 126.2.X4T1C035500 NA NA NA NA 1.640 2.05 NA NA
36.000 126.2.X4T1C036000 NA NA NA NA 2.130 2.56 NA NA
36.500 126.2.X4T1C036500 NA NA NA NA 2.630 3 NA NA
37.000 126.2.X4T1C037000 NA NA NA NA 3.150 3.5 NA NA
37.500 126.2.X4T1C037500 NA NA NA NA 3.700 4 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 3:38 PM ET