43.39 Up +0.34 +0.79%
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
32.000 126.2.TAN4IKC032000 NA NA NA NA 10.700 11.9 NA NA
33.000 126.2.TAN4IKC033000 NA NA NA NA 10.000 10.6 NA NA
34.000 126.2.TAN4IKC034000 NA NA NA NA 9.000 9.6 NA NA
35.000 126.2.TAN4IKC035000 5.10 +5.10 NA 0.21 8.000 8.6 1 1
36.000 126.2.TAN4IKC036000 NA NA NA NA 7.000 7.6 NA 5
37.000 126.2.TAN4IKC037000 NA NA NA NA 6.000 6.6 5 5
38.000 126.2.TAN4IKC038000 2.68 +2.68 NA 0.21 5.100 5.6 3 NA
39.000 126.2.TAN4IKC039000 4.90 unch unch 0.31 4.200 4.7 6 13
40.000 126.2.TAN4IKC040000 4.30 +0.30 +7.50% 0.41 3.400 3.8 4 16
41.000 126.2.TAN4IKC041000 3.05 -0.44 -12.61% 0.71 2.500 3.1 10 69
42.000 126.2.TAN4IKC042000 2.31 +0.43 +22.87% 0.86 1.950 2.25 6 10
43.000 126.2.TAN4IKC043000 1.45 -0.58 -28.57% 1.26 1.350 1.65 10 204
44.000 126.2.TAN4IKC044000 1.02 +0.02 +2.00% 1.2 0.900 1.2 3 383
45.000 126.2.TAN4IKC045000 0.72 +0.02 +2.86% 0.8 0.550 0.8 3 179
46.000 126.2.TAN4IKC046000 0.35 -0.45 -56.25% 0.65 0.300 0.65 5 163
47.000 126.2.TAN4IKC047000 0.54 -0.06 -10.00% 0.5 0.150 0.5 2 216
48.000 126.2.TAN4IKC048000 0.35 +0.35 NA 0.45 NA 0.45 1 1
49.000 126.2.TAN4IKC049000 0.24 -0.12 -33.33% 0.35 0.100 0.35 14 1
50.000 126.2.TAN4IKC050000 NA NA NA NA NA 0.3 NA NA
51.000 126.2.TAN4IKC051000 NA NA NA NA NA 0.3 NA NA
52.000 126.2.TAN4IKC052000 NA NA NA NA NA 0.25 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
32.000 126.2.TAN4UKC032000 NA NA NA NA NA 0.25 NA NA
33.000 126.2.TAN4UKC033000 NA NA NA NA NA 0.25 NA NA
34.000 126.2.TAN4UKC034000 0.50 +0.50 NA 0.3 NA 0.3 10 10
35.000 126.2.TAN4UKC035000 0.85 +0.85 NA 0.3 NA 0.3 10 10
36.000 126.2.TAN4UKC036000 0.13 +0.03 +30.00% 0.25 NA 0.25 14 25
37.000 126.2.TAN4UKC037000 0.18 -0.07 -28.00% 0.35 NA 0.35 10 4
38.000 126.2.TAN4UKC038000 0.20 -0.07 -25.93% 0.4 0.050 0.4 14 22
39.000 126.2.TAN4UKC039000 0.25 -0.01 -3.85% 0.35 0.200 0.35 2 789
40.000 126.2.TAN4UKC040000 0.35 -0.10 -22.22% 0.6 0.150 0.6 6 158
41.000 126.2.TAN4UKC041000 0.75 +0.17 +29.31% 0.8 0.450 0.8 17 108
42.000 126.2.TAN4UKC042000 0.91 +0.09 +10.98% 1.1 0.750 1.1 2 167
43.000 126.2.TAN4UKC043000 1.45 +0.53 +57.61% 1.45 1.150 1.45 20 77
44.000 126.2.TAN4UKC044000 1.60 +0.20 +14.29% 1.44 1.650 2.05 20 40
45.000 126.2.TAN4UKC045000 3.97 -0.58 -12.75% 1.24 2.300 2.85 10 50
46.000 126.2.TAN4UKC046000 NA NA NA NA 3.000 3.6 NA NA
47.000 126.2.TAN4UKC047000 8.90 +8.90 NA 0.79 3.800 4.4 3 3
48.000 126.2.TAN4UKC048000 7.05 +7.05 NA 0.59 4.700 5.2 10 10
49.000 126.2.TAN4UKC049000 NA NA NA NA 5.600 6.3 NA NA
50.000 126.2.TAN4UKC050000 NA NA NA NA 6.600 7.2 NA NA
51.000 126.2.TAN4UKC051000 NA NA NA NA 7.500 8.2 NA NA
52.000 126.2.TAN4UKC052000 NA NA NA NA 8.500 9.2 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 5:34 AM ET