40.58Down-0.37-0.90%Today's Close  |  40.58 unch unch After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
34.000 126.2.TAN4HGC034000 NA NA NA NA 6.300 7 NA NA
35.000 126.2.TAN4HGC035000 NA NA NA NA 5.300 6.1 NA NA
36.000 126.2.TAN4HGC036000 6.82 +1.10 +19.23% 0.42 4.400 5 1 1
37.000 126.2.TAN4HGC037000 5.60 +1.60 +40.00% 0.52 3.500 4.1 4 7
38.000 126.2.TAN4HGC038000 5.10 +5.10 NA 0.72 2.700 3.3 3 6
39.000 126.2.TAN4HGC039000 2.00 -0.35 -14.89% 0.77 2.000 2.35 2 225
40.000 126.2.TAN4HGC040000 1.45 -1.55 -51.67% 1.12 1.350 1.7 4 27
41.000 126.2.TAN4HGC041000 1.12 -0.24 -17.65% 1.25 0.850 1.25 2 76
42.000 126.2.TAN4HGC042000 1.07 -0.13 -10.83% 0.7 0.500 0.7 7 66
43.000 126.2.TAN4HGC043000 0.40 -0.15 -27.27% 0.5 0.250 0.5 10 68
44.000 126.2.TAN4HGC044000 0.30 -0.20 -40.00% 0.45 0.150 0.45 5 320
45.000 126.2.TAN4HGC045000 0.20 -0.11 -35.48% 0.35 0.150 0.35 12 128
46.000 126.2.TAN4HGC046000 0.10 -0.05 -33.33% 0.2 0.050 0.2 1 235
47.000 126.2.TAN4HGC047000 0.25 -1.10 -81.48% 0.3 NA 0.3 1 198
48.000 126.2.TAN4HGC048000 0.35 -0.58 -62.37% 0.3 0.050 0.3 1 3
49.000 126.2.TAN4HGC049000 0.30 +0.06 +25.00% 0.3 NA 0.3 2 2
50.000 126.2.TAN4HGC050000 0.15 +0.10 +200.00% 0.3 NA 0.3 2 72
51.000 126.2.TAN4HGC051000 0.05 unch unch 0.3 NA 0.3 9 9
52.000 126.2.TAN4HGC052000 0.40 +0.40 NA 0.3 NA 0.3 1 1
53.000 126.2.TAN4HGC053000 NA NA NA NA NA 0.25 NA NA
54.000 126.2.TAN4HGC054000 0.05 unch unch 0.25 NA 0.25 4 5
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
34.000 126.2.TAN4TGC034000 NA NA NA NA NA 0.3 NA NA
35.000 126.2.TAN4TGC035000 0.15 -0.16 -51.61% 0.35 NA 0.35 2 7
36.000 126.2.TAN4TGC036000 0.13 -0.07 -35.00% 0.25 NA 0.25 5 10
37.000 126.2.TAN4TGC037000 0.15 -0.05 -25.00% 0.3 0.100 0.3 1 77
38.000 126.2.TAN4TGC038000 0.37 -0.18 -32.73% 0.5 0.200 0.5 20 111
39.000 126.2.TAN4TGC039000 0.60 +0.03 +5.26% 0.75 0.400 0.75 1 122
40.000 126.2.TAN4TGC040000 0.88 +0.13 +17.33% 1.05 0.800 1.05 2 264
41.000 126.2.TAN4TGC041000 1.30 +0.10 +8.33% 1.23 1.300 1.65 10 224
42.000 126.2.TAN4TGC042000 1.85 +0.10 +5.71% 0.83 1.900 2.25 1 148
43.000 126.2.TAN4TGC043000 2.54 +0.25 +10.92% 0.68 2.500 3.1 12 148
44.000 126.2.TAN4TGC044000 3.13 +0.78 +33.19% 0.48 3.400 3.9 1 5
45.000 126.2.TAN4TGC045000 3.95 +0.09 +2.33% 0.38 4.300 4.8 8 28
46.000 126.2.TAN4TGC046000 4.00 +4.00 NA 0.38 5.100 5.8 5 5
47.000 126.2.TAN4TGC047000 5.80 +1.10 +23.40% 0.38 6.100 6.8 3 8
48.000 126.2.TAN4TGC048000 NA NA NA NA 7.100 7.9 NA NA
49.000 126.2.TAN4TGC049000 NA NA NA NA 8.100 8.9 NA NA
50.000 126.2.TAN4TGC050000 NA NA NA NA 9.100 9.9 NA NA
51.000 126.2.TAN4TGC051000 NA NA NA NA 10.100 10.9 NA NA
52.000 126.2.TAN4TGC052000 NA NA NA NA 10.800 12.1 NA NA
53.000 126.2.TAN4TGC053000 NA NA NA NA 11.800 13.1 NA NA
54.000 126.2.TAN4TGC054000 NA NA NA NA 12.800 14.1 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 5:17 PM ET