42.29 Down -1.33 -3.05%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
OCTOBER 18, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.TAN4JIC025000 NA NA NA NA 16.600 17.7 NA 6
30.000 126.2.TAN4JIC030000 16.30 +2.60 +18.98% 0.41 11.700 12.7 1 76
33.000 126.2.TAN4JIC033000 NA NA NA NA 8.700 9.4 3 3
34.000 126.2.TAN4JIC034000 6.20 +6.20 NA 0.11 7.700 8.4 6 6
35.000 126.2.TAN4JIC035000 10.51 +1.36 +14.86% 0.11 6.700 7.4 1 33
36.000 126.2.TAN4JIC036000 3.60 +3.60 NA 0.11 5.800 6.4 2 10
37.000 126.2.TAN4JIC037000 8.60 +2.22 +34.80% 0.21 4.900 5.5 1 14
38.000 126.2.TAN4JIC038000 6.20 -1.73 -21.82% 0.31 4.000 4.6 1 107
39.000 126.2.TAN4JIC039000 3.50 -1.20 -25.53% 0.51 3.200 3.8 5 43
40.000 126.2.TAN4JIC040000 2.90 -1.42 -32.87% 0.81 2.550 3.1 2 268
41.000 126.2.TAN4JIC041000 2.70 -0.50 -15.63% 0.96 1.950 2.25 6 27
42.000 126.2.TAN4JIC042000 2.44 -0.46 -15.86% 1.46 1.400 1.75 19 61
43.000 126.2.TAN4JIC043000 1.07 -0.54 -33.54% 1.25 1.000 1.25 4 52
44.000 126.2.TAN4JIC044000 0.75 -0.60 -44.44% 0.85 0.700 0.85 181 238
45.000 126.2.TAN4JIC045000 0.70 -0.25 -26.32% 0.65 0.400 0.65 72 365
46.000 126.2.TAN4JIC046000 0.34 -0.66 -66.00% 0.4 0.250 0.4 19 323
47.000 126.2.TAN4JIC047000 0.75 -0.29 -27.88% 0.3 0.200 0.3 25 197
48.000 126.2.TAN4JIC048000 0.35 -0.20 -36.36% 0.3 0.100 0.3 201 249
49.000 126.2.TAN4JIC049000 0.20 -0.15 -42.86% 0.35 NA 0.35 10 109
50.000 126.2.TAN4JIC050000 0.35 -0.30 -46.15% 0.35 NA 0.35 4 136
51.000 126.2.TAN4JIC051000 0.45 unch unch 0.3 NA 0.3 2 16
52.000 126.2.TAN4JIC052000 0.30 +0.13 +76.47% 0.3 NA 0.3 1 83
53.000 126.2.TAN4JIC053000 0.05 -0.20 -80.00% 0.3 NA 0.3 2 72
54.000 126.2.TAN4JIC054000 0.13 -0.12 -48.00% 0.25 NA 0.25 63 72
55.000 126.2.TAN4JIC055000 NA NA NA NA NA 0.3 NA 14
56.000 126.2.TAN4JIC056000 0.19 +0.19 NA 0.25 NA 0.25 5 7
57.000 126.2.TAN4JIC057000 NA NA NA NA NA 0.3 NA 8
58.000 126.2.TAN4JIC058000 NA NA NA NA NA 0.25 NA 9
59.000 126.2.TAN4JIC059000 0.10 unch unch 0.3 NA 0.3 3 24
60.000 126.2.TAN4JIC060000 NA NA NA NA NA 0.2 NA 68
65.000 126.2.TAN4JIC065000 0.05 unch unch 0.15 NA 0.15 4 25
OCTOBER 18, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.TAN4VIC025000 NA NA NA NA NA 0.25 NA 2
30.000 126.2.TAN4VIC030000 0.25 +0.25 NA 0.2 NA 0.2 5 66
33.000 126.2.TAN4VIC033000 0.10 +0.05 +100.00% 0.25 NA 0.25 2 158
34.000 126.2.TAN4VIC034000 0.15 unch unch 0.3 NA 0.3 6 52
35.000 126.2.TAN4VIC035000 0.10 -0.05 -33.33% 0.2 0.050 0.2 5 327
36.000 126.2.TAN4VIC036000 0.20 unch unch 0.25 NA 0.25 2 27
37.000 126.2.TAN4VIC037000 0.35 +0.14 +66.67% 0.4 NA 0.4 20 108
38.000 126.2.TAN4VIC038000 0.28 +0.08 +40.00% 0.4 0.150 0.4 5 91
39.000 126.2.TAN4VIC039000 0.48 +0.03 +6.67% 0.6 0.350 0.6 8 740
40.000 126.2.TAN4VIC040000 0.77 +0.32 +71.11% 0.9 0.650 0.9 19 107
41.000 126.2.TAN4VIC041000 1.20 +0.75 +166.67% 1.35 1.000 1.35 14 63
42.000 126.2.TAN4VIC042000 1.50 +0.62 +70.45% 1.85 1.500 1.85 18 169
43.000 126.2.TAN4VIC043000 1.85 +0.42 +29.37% 1.64 2.050 2.35 13 364
44.000 126.2.TAN4VIC044000 2.07 +0.57 +38.00% 1.49 2.650 3.2 35 139
45.000 126.2.TAN4VIC045000 2.18 -0.92 -29.68% 1.19 3.400 3.9 10 140
46.000 126.2.TAN4VIC046000 3.80 +3.80 NA 1.09 4.200 4.8 5 5
47.000 126.2.TAN4VIC047000 2.85 +2.85 NA 0.89 5.100 5.6 3 4
48.000 126.2.TAN4VIC048000 NA NA NA NA 5.900 6.6 NA 3
49.000 126.2.TAN4VIC049000 4.80 +0.20 +4.35% 0.89 6.800 7.6 1 18
50.000 126.2.TAN4VIC050000 9.22 +9.22 NA 0.79 7.800 8.5 2 13
51.000 126.2.TAN4VIC051000 NA NA NA NA 8.800 9.5 NA NA
52.000 126.2.TAN4VIC052000 8.50 +8.50 NA 0.79 9.800 10.5 3 13
53.000 126.2.TAN4VIC053000 8.00 +8.00 NA 0.69 10.500 11.4 5 2
54.000 126.2.TAN4VIC054000 NA NA NA NA 11.500 12.7 NA NA
55.000 126.2.TAN4VIC055000 NA NA NA NA 12.500 13.7 NA NA
56.000 126.2.TAN4VIC056000 NA NA NA NA 13.500 14.7 NA NA
57.000 126.2.TAN4VIC057000 NA NA NA NA 14.500 15.6 NA 1
58.000 126.2.TAN4VIC058000 NA NA NA NA 15.500 16.7 NA NA
59.000 126.2.TAN4VIC059000 NA NA NA NA 16.500 17.7 NA NA
60.000 126.2.TAN4VIC060000 NA NA NA NA 17.500 18.7 NA 1
65.000 126.2.TAN4VIC065000 NA NA NA NA 22.300 23.9 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 2:22 AM ET