43.01 Down -0.32 -0.74%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
MAY 17, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
30.000 126.2.TAN4EHC030000 NA NA NA NA 12.400 13.8 NA NA
35.000 126.2.TAN4EHC035000 6.20 +0.20 +3.33% 0.49 7.800 8.5 2 8
38.000 126.2.TAN4EHC038000 5.50 +2.00 +57.14% 0.69 5.100 5.7 2 18
39.000 126.2.TAN4EHC039000 4.30 +1.70 +65.38% 0.79 4.300 4.8 3 102
40.000 126.2.TAN4EHC040000 3.95 +1.65 +71.74% 1.09 3.500 4.1 20 58
41.000 126.2.TAN4EHC041000 2.73 +0.98 +56.00% 1.39 2.850 3.4 5 47
42.000 126.2.TAN4EHC042000 2.70 +1.45 +116.00% 1.74 2.200 2.75 105 151
43.000 126.2.TAN4EHC043000 1.70 -0.30 -15.00% 2.04 1.700 2.05 3 80
44.000 126.2.TAN4EHC044000 1.50 -0.02 -1.32% 1.6 1.250 1.6 1 123
45.000 126.2.TAN4EHC045000 1.05 unch unch 1.1 0.900 1.1 40 233
46.000 126.2.TAN4EHC046000 0.70 unch unch 0.95 0.600 0.95 2 111
47.000 126.2.TAN4EHC047000 0.45 -0.03 -6.25% 0.7 0.400 0.7 23 70
48.000 126.2.TAN4EHC048000 0.22 +0.02 +10.00% 0.55 0.300 0.55 1 61
49.000 126.2.TAN4EHC049000 0.30 unch unch 0.4 0.200 0.4 5 30
50.000 126.2.TAN4EHC050000 0.20 unch unch 0.35 0.100 0.35 1 53
51.000 126.2.TAN4EHC051000 0.08 -0.07 -46.67% 0.3 0.050 0.3 10 1
52.000 126.2.TAN4EHC052000 0.09 -0.31 -77.50% 0.3 0.050 0.3 1 9
53.000 126.2.TAN4EHC053000 0.08 -0.32 -80.00% 0.25 NA 0.25 2 10
54.000 126.2.TAN4EHC054000 0.44 -0.01 -2.22% 0.3 NA 0.3 4 4
55.000 126.2.TAN4EHC055000 0.10 -0.20 -66.67% 0.25 NA 0.25 1 1
56.000 126.2.TAN4EHC056000 NA NA NA NA NA 0.25 NA NA
57.000 126.2.TAN4EHC057000 NA NA NA NA NA 0.25 NA NA
58.000 126.2.TAN4EHC058000 NA NA NA NA NA 0.25 NA NA
60.000 126.2.TAN4EHC060000 NA NA NA NA NA 0.25 NA NA
MAY 17, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
30.000 126.2.TAN4QHC030000 NA NA NA NA NA 0.25 NA NA
35.000 126.2.TAN4QHC035000 0.30 -0.21 -41.18% 0.2 0.050 0.2 23 57
38.000 126.2.TAN4QHC038000 0.39 -0.12 -23.53% 0.4 0.250 0.4 2 364
39.000 126.2.TAN4QHC039000 0.55 -0.71 -56.35% 0.65 0.450 0.65 3 36
40.000 126.2.TAN4QHC040000 0.75 -0.95 -55.88% 0.9 0.650 0.9 6 186
41.000 126.2.TAN4QHC041000 1.00 -0.10 -9.09% 1.2 0.900 1.2 1 174
42.000 126.2.TAN4QHC042000 1.45 -0.05 -3.33% 1.55 1.250 1.55 1 119
43.000 126.2.TAN4QHC043000 1.90 -1.53 -44.61% 2.05 1.750 2.05 4 205
44.000 126.2.TAN4QHC044000 2.50 -0.15 -5.66% 1.61 2.300 2.6 5 53
45.000 126.2.TAN4QHC045000 7.58 +2.58 +51.60% 1.31 2.800 3.3 5 35
46.000 126.2.TAN4QHC046000 4.10 +1.10 +36.67% 1.11 3.500 4.1 10 5
47.000 126.2.TAN4QHC047000 6.51 -0.58 -8.18% 0.91 4.300 4.9 1 4
48.000 126.2.TAN4QHC048000 NA NA NA NA 5.100 5.7 NA NA
49.000 126.2.TAN4QHC049000 6.76 +6.76 NA 0.61 5.900 6.6 1 1
50.000 126.2.TAN4QHC050000 NA NA NA NA 6.900 7.6 NA NA
51.000 126.2.TAN4QHC051000 NA NA NA NA 7.800 8.5 NA NA
52.000 126.2.TAN4QHC052000 NA NA NA NA 8.800 9.5 NA NA
53.000 126.2.TAN4QHC053000 NA NA NA NA 9.800 10.4 NA NA
54.000 126.2.TAN4QHC054000 NA NA NA NA 10.500 11.5 NA NA
55.000 126.2.TAN4QHC055000 NA NA NA NA 11.500 12.5 NA NA
56.000 126.2.TAN4QHC056000 NA NA NA NA 12.400 13.5 NA NA
57.000 126.2.TAN4QHC057000 NA NA NA NA 13.400 14.5 NA NA
58.000 126.2.TAN4QHC058000 NA NA NA NA 14.400 15.5 NA NA
60.000 126.2.TAN4QHC060000 NA NA NA NA 16.400 17.5 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 7:07 AM ET