183.99Up+0.45+0.25%Today's Close  |  183.99 unch unch After hours
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
169.000 126.2.VOO4IKC169000 NA NA NA NA 13.800 15.6 NA NA
170.000 126.2.VOO4IKC170000 NA NA NA NA 12.900 14.8 NA NA
171.000 126.2.VOO4IKC171000 NA NA NA NA 11.800 14.1 NA NA
172.000 126.2.VOO4IKC172000 NA NA NA NA 10.900 13.1 NA NA
173.000 126.2.VOO4IKC173000 NA NA NA NA 10.000 12.2 NA NA
174.000 126.2.VOO4IKC174000 NA NA NA NA 9.000 11.1 NA NA
175.000 126.2.VOO4IKC175000 NA NA NA NA 8.000 9.8 NA NA
176.000 126.2.VOO4IKC176000 NA NA NA NA 7.800 8.6 NA NA
177.000 126.2.VOO4IKC177000 6.20 +2.50 +67.57% 0.51 7.100 7.5 1 32
178.000 126.2.VOO4IKC178000 2.85 +2.85 NA 0.51 6.200 6.5 3 3
179.000 126.2.VOO4IKC179000 2.30 +2.30 NA 0.61 5.300 5.6 7 11
180.000 126.2.VOO4IKC180000 3.90 +2.00 +105.26% 0.81 4.400 4.8 5 148
181.000 126.2.VOO4IKC181000 NA NA NA NA 3.600 3.9 NA NA
182.000 126.2.VOO4IKC182000 2.85 +1.50 +111.11% 1.11 2.800 3.1 14 24
183.000 126.2.VOO4IKC183000 1.80 -0.30 -14.29% 1.36 2.100 2.35 10 9
184.000 126.2.VOO4IKC184000 1.55 unch unch 1.65 1.500 1.65 20 25
185.000 126.2.VOO4IKC185000 0.90 -0.15 -14.29% 1.1 0.950 1.1 4 18
186.000 126.2.VOO4IKC186000 0.65 +0.10 +18.18% 0.75 0.550 0.75 14 31
187.000 126.2.VOO4IKC187000 NA NA NA NA 0.250 0.45 NA NA
188.000 126.2.VOO4IKC188000 NA NA NA NA 0.100 0.25 NA NA
189.000 126.2.VOO4IKC189000 NA NA NA NA NA 0.25 NA NA
190.000 126.2.VOO4IKC190000 NA NA NA NA NA 0.25 NA NA
191.000 126.2.VOO4IKC191000 NA NA NA NA NA 0.25 NA NA
192.000 126.2.VOO4IKC192000 NA NA NA NA NA 0.25 NA NA
193.000 126.2.VOO4IKC193000 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
169.000 126.2.VOO4UKC169000 1.30 +1.30 NA 0.25 NA 0.25 1 6
170.000 126.2.VOO4UKC170000 NA NA NA NA NA 0.25 NA NA
171.000 126.2.VOO4UKC171000 NA NA NA NA 0.050 0.25 NA NA
172.000 126.2.VOO4UKC172000 NA NA NA NA 0.050 0.3 NA NA
173.000 126.2.VOO4UKC173000 NA NA NA NA 0.100 0.3 NA NA
174.000 126.2.VOO4UKC174000 0.45 -1.05 -70.00% 0.35 0.100 0.35 50 155
175.000 126.2.VOO4UKC175000 1.75 -1.35 -43.55% 0.35 0.200 0.35 18 21
176.000 126.2.VOO4UKC176000 2.00 +0.05 +2.56% 0.4 0.200 0.4 17 22
177.000 126.2.VOO4UKC177000 1.95 -2.15 -52.44% 0.45 0.250 0.45 1 18
178.000 126.2.VOO4UKC178000 1.40 -0.45 -24.32% 0.55 0.350 0.55 149 199
179.000 126.2.VOO4UKC179000 1.70 -1.40 -45.16% 0.65 0.400 0.65 1 27
180.000 126.2.VOO4UKC180000 1.95 -0.46 -19.09% 0.75 0.550 0.75 1 11
181.000 126.2.VOO4UKC181000 1.05 +1.05 NA 0.85 0.650 0.85 12 2
182.000 126.2.VOO4UKC182000 1.15 -0.05 -4.17% 1.1 0.950 1.1 3 23
183.000 126.2.VOO4UKC183000 3.60 +3.60 NA 1.4 1.150 1.4 1 6
184.000 126.2.VOO4UKC184000 1.76 -3.74 -68.00% 1.69 1.500 1.7 1 4
185.000 126.2.VOO4UKC185000 5.10 +5.10 NA 1.24 1.950 2.25 4 5
186.000 126.2.VOO4UKC186000 NA NA NA NA 2.550 2.85 NA NA
187.000 126.2.VOO4UKC187000 NA NA NA NA 3.200 3.6 NA NA
188.000 126.2.VOO4UKC188000 NA NA NA NA 4.000 4.5 NA NA
189.000 126.2.VOO4UKC189000 NA NA NA NA 4.800 6.4 NA NA
190.000 126.2.VOO4UKC190000 NA NA NA NA 5.700 7.4 NA NA
191.000 126.2.VOO4UKC191000 NA NA NA NA 6.700 8.4 NA NA
192.000 126.2.VOO4UKC192000 NA NA NA NA 7.400 9.3 NA NA
193.000 126.2.VOO4UKC193000 NA NA NA NA 8.700 10.3 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 4:27 PM ET