38.84 Down -0.82 -2.07%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
16.000 126.2.TAN4DJC016000 20.00 +20.00 NA 1.06 21.800 23.9 6 NA
17.000 126.2.TAN4DJC017000 NA NA NA NA 20.800 22.9 NA NA
18.000 126.2.TAN4DJC018000 NA NA NA NA 19.800 21.9 NA NA
19.000 126.2.TAN4DJC019000 NA NA NA NA 18.800 21 NA NA
20.000 126.2.TAN4DJC020000 NA NA NA NA 17.800 19.9 NA NA
21.000 126.2.TAN4DJC021000 NA NA NA NA 16.800 18.9 NA NA
22.000 126.2.TAN4DJC022000 NA NA NA NA 15.800 17.9 NA NA
23.000 126.2.TAN4DJC023000 NA NA NA NA 14.900 16.9 NA NA
24.000 126.2.TAN4DJC024000 NA NA NA NA 13.800 15.9 NA NA
25.000 126.2.TAN4DJC025000 15.00 +4.80 +47.06% 1.06 12.800 14.9 1 1
26.000 126.2.TAN4DJC026000 10.40 -0.10 -0.95% 0.76 12.000 13.6 10 5
27.000 126.2.TAN4DJC027000 NA NA NA NA 11.000 12.7 NA NA
28.000 126.2.TAN4DJC028000 12.30 +1.40 +12.84% 0.46 10.000 11.3 1 1
29.000 126.2.TAN4DJC029000 10.80 +1.40 +14.89% 0.46 9.000 10.3 2 3
30.000 126.2.TAN4DJC030000 7.40 -3.60 -32.73% 0.46 8.000 9.3 2 65
31.000 126.2.TAN4DJC031000 18.00 +8.60 +91.49% 0.46 7.000 8.3 3 4
32.000 126.2.TAN4DJC032000 14.95 -1.55 -9.39% 0.46 6.000 7.3 5 2
33.000 126.2.TAN4DJC033000 16.70 +3.60 +27.48% 0.46 5.000 6.3 1 6
34.000 126.2.TAN4DJC034000 13.30 +2.89 +27.76% 0.46 4.000 5.3 6 7
35.000 126.2.TAN4DJC035000 3.40 -4.20 -55.26% 0.46 3.000 4.3 23 59
36.000 126.2.TAN4DJC036000 5.60 -4.85 -46.41% 0.46 2.050 3.3 2 83
37.000 126.2.TAN4DJC037000 1.35 -7.25 -84.30% 0.51 1.350 2.35 15 63
38.000 126.2.TAN4DJC038000 2.05 -7.76 -79.10% 0.66 1.000 1.5 20 151
39.000 126.2.TAN4DJC039000 0.50 -0.45 -47.37% 0.75 0.350 0.75 41 259
40.000 126.2.TAN4DJC040000 0.25 -1.05 -80.77% 0.3 NA 0.3 30 157
41.000 126.2.TAN4DJC041000 0.05 -0.40 -88.89% 0.2 NA 0.2 32 236
42.000 126.2.TAN4DJC042000 0.13 -0.02 -13.33% 0.2 NA 0.2 6 83
43.000 126.2.TAN4DJC043000 0.05 -0.05 -50.00% 0.2 NA 0.2 1 145
44.000 126.2.TAN4DJC044000 0.20 -0.10 -33.33% 0.15 NA 0.15 3 102
45.000 126.2.TAN4DJC045000 0.15 +0.05 +50.00% 0.15 NA 0.15 2 518
46.000 126.2.TAN4DJC046000 0.15 -0.25 -62.50% 0.15 NA 0.15 10 217
47.000 126.2.TAN4DJC047000 0.08 -0.07 -46.67% 0.1 NA 0.1 5 117
48.000 126.2.TAN4DJC048000 0.05 unch unch 0.05 NA 0.05 2 216
49.000 126.2.TAN4DJC049000 0.05 unch unch 0.1 NA 0.1 8 147
50.000 126.2.TAN4DJC050000 0.05 -0.02 -28.57% 0.15 NA 0.15 7 452
51.000 126.2.TAN4DJC051000 0.05 -0.10 -66.67% 0.05 NA 0.05 2 62
52.000 126.2.TAN4DJC052000 0.05 -0.20 -80.00% 0.15 NA 0.15 5 86
53.000 126.2.TAN4DJC053000 0.15 -0.01 -6.25% 0.15 NA 0.15 2 102
54.000 126.2.TAN4DJC054000 0.08 -0.05 -38.46% 0.15 NA 0.15 10 54
55.000 126.2.TAN4DJC055000 0.08 +0.03 +60.00% 0.15 NA 0.15 10 32
56.000 126.2.TAN4DJC056000 NA NA NA NA NA 0.25 NA NA
57.000 126.2.TAN4DJC057000 0.30 +0.30 NA 0.15 NA 0.15 10 10
58.000 126.2.TAN4DJC058000 NA NA NA NA NA 0.25 NA NA
59.000 126.2.TAN4DJC059000 0.20 +0.20 NA 0.25 NA 0.25 3 3
60.000 126.2.TAN4DJC060000 NA NA NA NA NA 0.25 NA NA
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
16.000 126.2.TAN4PJC016000 NA NA NA NA NA 0.25 NA NA
17.000 126.2.TAN4PJC017000 NA NA NA NA NA 0.25 NA NA
18.000 126.2.TAN4PJC018000 NA NA NA NA NA 0.25 NA NA
19.000 126.2.TAN4PJC019000 NA NA NA NA NA 0.25 NA NA
20.000 126.2.TAN4PJC020000 NA NA NA NA NA 0.25 NA NA
21.000 126.2.TAN4PJC021000 0.25 +0.25 NA 0.25 NA 0.25 5 10
22.000 126.2.TAN4PJC022000 NA NA NA NA NA 0.25 NA NA
23.000 126.2.TAN4PJC023000 0.15 +0.02 +15.38% 0.15 NA 0.15 4 14
24.000 126.2.TAN4PJC024000 NA NA NA NA NA 0.25 NA NA
25.000 126.2.TAN4PJC025000 0.30 -0.46 -60.53% 0.25 NA 0.25 5 5
26.000 126.2.TAN4PJC026000 0.20 -0.55 -73.33% 0.15 NA 0.15 2 12
27.000 126.2.TAN4PJC027000 0.40 -0.65 -61.90% 0.15 NA 0.15 20 21
28.000 126.2.TAN4PJC028000 0.15 -0.15 -50.00% 0.15 NA 0.15 2 14
29.000 126.2.TAN4PJC029000 0.55 -0.45 -45.00% 0.15 NA 0.15 2 3
30.000 126.2.TAN4PJC030000 0.05 unch unch 0.15 NA 0.15 1 41
31.000 126.2.TAN4PJC031000 0.24 -0.71 -74.74% 0.15 NA 0.15 3 69
32.000 126.2.TAN4PJC032000 0.20 -0.05 -20.00% 0.15 NA 0.15 12 457
33.000 126.2.TAN4PJC033000 0.05 -0.15 -75.00% 0.15 NA 0.15 5 19
34.000 126.2.TAN4PJC034000 0.11 -0.04 -26.67% 0.15 NA 0.15 3 16
35.000 126.2.TAN4PJC035000 0.05 -0.10 -66.67% 0.1 NA 0.1 5 173
36.000 126.2.TAN4PJC036000 0.76 -1.74 -69.60% 0.25 NA 0.25 4 42
37.000 126.2.TAN4PJC037000 0.65 +0.45 +225.00% 0.3 0.050 0.3 1 41
38.000 126.2.TAN4PJC038000 0.45 +0.25 +125.00% 0.5 0.150 0.5 9 71
39.000 126.2.TAN4PJC039000 1.10 +0.75 +214.29% 0.79 0.450 0.95 3 80
40.000 126.2.TAN4PJC040000 1.70 +0.60 +54.55% 0.39 1.050 1.55 7 215
41.000 126.2.TAN4PJC041000 2.15 +0.25 +13.16% 0.19 1.850 2.35 19 137
42.000 126.2.TAN4PJC042000 4.32 +2.36 +120.41% 0.84 2.800 4 1 104
43.000 126.2.TAN4PJC043000 4.90 +1.61 +48.94% 0.84 3.700 5 2 170
44.000 126.2.TAN4PJC044000 5.61 +0.90 +19.11% 0.84 4.600 6 1 144
45.000 126.2.TAN4PJC045000 8.00 +4.01 +100.50% 0.44 5.700 6.6 3 81
46.000 126.2.TAN4PJC046000 4.45 +1.53 +52.40% 0.84 6.700 8 1 59
47.000 126.2.TAN4PJC047000 6.62 +0.26 +4.09% 0.84 7.700 9 3 32
48.000 126.2.TAN4PJC048000 5.50 +1.10 +25.00% 0.84 8.700 10 1 63
49.000 126.2.TAN4PJC049000 6.60 +1.93 +41.33% 0.84 9.700 11 6 32
50.000 126.2.TAN4PJC050000 7.30 +4.65 +175.47% 0.84 10.600 12 2 28
51.000 126.2.TAN4PJC051000 3.30 +3.30 NA 0.84 11.500 13 2 2
52.000 126.2.TAN4PJC052000 6.50 +1.00 +18.18% 0.84 12.100 14 1 1
53.000 126.2.TAN4PJC053000 4.90 +4.90 NA 0.84 13.500 15 10 10
54.000 126.2.TAN4PJC054000 NA NA NA NA 14.100 16 NA NA
55.000 126.2.TAN4PJC055000 NA NA NA NA 15.100 17.1 NA NA
56.000 126.2.TAN4PJC056000 NA NA NA NA 16.100 18.2 NA NA
57.000 126.2.TAN4PJC057000 NA NA NA NA 17.100 19.2 NA NA
58.000 126.2.TAN4PJC058000 NA NA NA NA 18.100 20.2 NA NA
59.000 126.2.TAN4PJC059000 NA NA NA NA 19.100 21.2 NA NA
60.000 126.2.TAN4PJC060000 NA NA NA NA 20.100 22.2 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 7:06 AM ET