170.74Up+0.20+0.12%Today's Close  |  170.74 unch unch After hours
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
155.000 126.2.VOO4DJC155000 9.40 +9.40 NA 1.96 13.700 17.7 8 6
156.000 126.2.VOO4DJC156000 NA NA NA NA 12.400 17.2 NA NA
157.000 126.2.VOO4DJC157000 NA NA NA NA 11.400 16.2 NA NA
158.000 126.2.VOO4DJC158000 NA NA NA NA 10.300 15.1 NA NA
159.000 126.2.VOO4DJC159000 10.30 +10.30 NA 2.06 9.900 13.8 10 10
160.000 126.2.VOO4DJC160000 7.00 +7.00 NA 1.76 8.700 12.5 3 3
161.000 126.2.VOO4DJC161000 8.20 +8.20 NA 1.96 7.700 11.7 13 8
162.000 126.2.VOO4DJC162000 7.98 +4.38 +121.67% 1.76 6.700 10.5 1 3
163.000 126.2.VOO4DJC163000 7.30 +3.70 +102.78% 1.96 5.700 9.7 10 8
164.000 126.2.VOO4DJC164000 7.90 +1.00 +14.49% 1.96 4.700 8.7 102 155
165.000 126.2.VOO4DJC165000 3.00 -3.65 -54.89% 1.86 3.700 7.6 2 1
166.000 126.2.VOO4DJC166000 5.30 +2.10 +65.63% 1.96 2.750 6.7 10 10
167.000 126.2.VOO4DJC167000 1.20 -3.00 -71.43% 2.06 1.800 5.8 10 13
168.000 126.2.VOO4DJC168000 2.50 -2.00 -44.44% 1.46 0.750 4.2 3 23
169.000 126.2.VOO4DJC169000 1.60 -2.50 -60.98% 1.46 0.550 3.2 3 4
170.000 126.2.VOO4DJC170000 0.50 -0.20 -28.57% 0.46 0.500 1.2 5 176
171.000 126.2.VOO4DJC171000 0.05 -0.55 -91.67% 0.25 NA 0.25 3 141
172.000 126.2.VOO4DJC172000 0.45 -0.65 -59.09% 0.45 NA 0.45 8 8
173.000 126.2.VOO4DJC173000 0.10 -0.05 -33.33% 0.95 NA 0.95 2 31
174.000 126.2.VOO4DJC174000 0.47 -0.28 -37.33% 1.65 NA 1.65 2 15
175.000 126.2.VOO4DJC175000 0.35 +0.10 +40.00% 3.3 NA 3.3 6 7
176.000 126.2.VOO4DJC176000 0.29 -0.08 -21.62% 4.8 NA 4.8 2 2
177.000 126.2.VOO4DJC177000 NA NA NA NA NA 3.3 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
155.000 126.2.VOO4PJC155000 1.75 +0.35 +25.00% 4.8 NA 4.8 1 7
156.000 126.2.VOO4PJC156000 0.94 +0.94 NA 4.8 NA 4.8 10 10
157.000 126.2.VOO4PJC157000 0.82 -0.08 -8.89% 0.25 NA 0.25 10 562
158.000 126.2.VOO4PJC158000 0.44 -0.43 -49.43% 4.8 NA 4.8 2 3
159.000 126.2.VOO4PJC159000 NA NA NA NA NA 4.8 NA 10
160.000 126.2.VOO4PJC160000 0.61 -0.41 -40.20% 0.25 NA 0.25 2 450
161.000 126.2.VOO4PJC161000 0.10 -0.65 -86.67% 0.25 NA 0.25 54 201
162.000 126.2.VOO4PJC162000 1.70 +0.39 +29.77% 4.8 NA 4.8 1 17
163.000 126.2.VOO4PJC163000 3.50 +0.40 +12.90% 0.25 NA 0.25 5 121
164.000 126.2.VOO4PJC164000 0.05 -0.15 -75.00% 3.3 NA 3.3 10 40
165.000 126.2.VOO4PJC165000 0.20 -1.69 -89.42% 2.05 NA 2.05 10 14
166.000 126.2.VOO4PJC166000 1.35 +1.20 +800.00% 3.3 NA 3.3 1 13
167.000 126.2.VOO4PJC167000 1.50 +0.27 +21.95% 0.1 NA 0.1 3 15
168.000 126.2.VOO4PJC168000 0.60 -1.00 -62.50% 0.55 NA 0.55 2 6
169.000 126.2.VOO4PJC169000 1.58 -0.43 -21.39% 0.05 NA 0.05 10 89
170.000 126.2.VOO4PJC170000 0.05 -0.63 -92.65% 0.05 NA 0.05 10 15
171.000 126.2.VOO4PJC171000 4.10 +3.20 +355.56% 0.24 NA 0.5 20 9
172.000 126.2.VOO4PJC172000 1.20 +0.20 +20.00% 3.54 NA 4.8 2 1
173.000 126.2.VOO4PJC173000 NA NA NA NA 0.450 4.9 NA 60
174.000 126.2.VOO4PJC174000 5.10 +3.02 +145.19% 1.94 2.000 5.2 50 40
175.000 126.2.VOO4PJC175000 7.70 +1.70 +28.33% 1.94 3.000 6.2 25 25
176.000 126.2.VOO4PJC176000 NA NA NA NA 3.300 7.3 NA NA
177.000 126.2.VOO4PJC177000 NA NA NA NA 4.300 8.3 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 1:03 PM ET