47.52 Up +0.15 +0.32%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
MAY 17, 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.XLB4EHC032000 NA NA NA NA 13.800 15.8 NA NA
33.000 126.2.XLB4EHC033000 NA NA NA NA 14.000 14.95 NA NA
34.000 126.2.XLB4EHC034000 12.65 +12.65 NA 0.08 13.450 13.6 40 40
35.000 126.2.XLB4EHC035000 11.85 +11.85 NA 0.08 12.450 12.6 29 48
36.000 126.2.XLB4EHC036000 10.65 +10.65 NA 0.08 11.450 11.6 3 28
37.000 126.2.XLB4EHC037000 NA NA NA NA 10.450 11.4 NA NA
38.000 126.2.XLB4EHC038000 8.65 +8.65 NA 0.08 9.450 9.6 51 55
39.000 126.2.XLB4EHC039000 NA NA NA NA 8.450 8.75 NA NA
40.000 126.2.XLB4EHC040000 NA NA NA NA 7.150 7.75 NA NA
41.000 126.2.XLB4EHC041000 NA NA NA NA 6.300 6.8 NA NA
42.000 126.2.XLB4EHC042000 NA NA NA NA 5.300 5.75 NA NA
43.000 126.2.XLB4EHC043000 4.20 -0.65 -13.40% 0.13 4.500 4.65 2 12
44.000 126.2.XLB4EHC044000 3.35 -0.20 -5.63% 0.18 3.550 3.7 1 19
45.000 126.2.XLB4EHC045000 2.70 +0.16 +6.30% 0.27 2.650 2.79 5 91
46.000 126.2.XLB4EHC046000 1.76 +0.25 +16.56% 0.33 1.750 1.85 1 98
47.000 126.2.XLB4EHC047000 1.09 +0.09 +9.00% 0.57 1.040 1.09 750 1,522
48.000 126.2.XLB4EHC048000 0.53 +0.04 +8.16% 0.53 0.460 0.53 3,525 2,093
49.000 126.2.XLB4EHC049000 0.18 +0.05 +38.46% 0.2 0.160 0.2 190 218
50.000 126.2.XLB4EHC050000 0.06 -0.04 -40.00% 0.07 0.050 0.07 246 1,411
51.000 126.2.XLB4EHC051000 0.05 +0.05 NA 0.04 NA 0.04 10 11
52.000 126.2.XLB4EHC052000 NA NA NA NA NA 0.03 NA NA
53.000 126.2.XLB4EHC053000 NA NA NA NA NA 0.1 NA NA
54.000 126.2.XLB4EHC054000 NA NA NA NA NA 0.03 NA NA
55.000 126.2.XLB4EHC055000 NA NA NA NA NA 0.03 NA NA
56.000 126.2.XLB4EHC056000 NA NA NA NA NA 0.03 NA NA
57.000 126.2.XLB4EHC057000 NA NA NA NA NA 0.03 NA NA
58.000 126.2.XLB4EHC058000 NA NA NA NA NA 0.03 NA NA
59.000 126.2.XLB4EHC059000 NA NA NA NA NA 0.02 NA NA
60.000 126.2.XLB4EHC060000 NA NA NA NA NA 0.02 NA NA
61.000 126.2.XLB4EHC061000 NA NA NA NA NA 0.02 NA NA
62.000 126.2.XLB4EHC062000 NA NA NA NA NA 0.02 NA NA
MAY 17, 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.XLB4QHC032000 NA NA NA NA NA 0.03 NA NA
33.000 126.2.XLB4QHC033000 NA NA NA NA NA 0.1 NA NA
34.000 126.2.XLB4QHC034000 NA NA NA NA NA 0.1 NA NA
35.000 126.2.XLB4QHC035000 NA NA NA NA NA 0.1 NA NA
36.000 126.2.XLB4QHC036000 NA NA NA NA NA 0.1 NA NA
37.000 126.2.XLB4QHC037000 NA NA NA NA NA 0.15 NA NA
38.000 126.2.XLB4QHC038000 NA NA NA NA NA 0.04 NA NA
39.000 126.2.XLB4QHC039000 NA NA NA NA NA 0.04 NA NA
40.000 126.2.XLB4QHC040000 NA NA NA NA 0.010 0.05 NA NA
41.000 126.2.XLB4QHC041000 NA NA NA NA 0.020 0.07 NA NA
42.000 126.2.XLB4QHC042000 0.17 +0.17 NA 0.08 0.040 0.08 4 4
43.000 126.2.XLB4QHC043000 0.07 -0.14 -66.67% 0.09 0.060 0.09 12 21
44.000 126.2.XLB4QHC044000 0.12 -0.08 -40.00% 0.14 0.100 0.14 5 105
45.000 126.2.XLB4QHC045000 0.20 -0.11 -35.48% 0.21 0.170 0.21 1,073 624
46.000 126.2.XLB4QHC046000 0.31 -0.10 -24.39% 0.35 0.310 0.35 335 5,597
47.000 126.2.XLB4QHC047000 0.57 -0.66 -53.66% 0.61 0.550 0.61 2,733 1,536
48.000 126.2.XLB4QHC048000 1.04 -0.88 -45.83% 0.55 0.990 1.03 341 527
49.000 126.2.XLB4QHC049000 NA NA NA NA 1.590 1.79 NA NA
50.000 126.2.XLB4QHC050000 3.45 +0.73 +26.84% 0.14 2.470 2.62 15 243
51.000 126.2.XLB4QHC051000 NA NA NA NA 3.450 3.6 NA 47
52.000 126.2.XLB4QHC052000 5.40 +5.40 NA 0.07 4.450 4.55 13 NA
53.000 126.2.XLB4QHC053000 5.00 +5.00 NA 0.27 5.200 5.75 58 25
54.000 126.2.XLB4QHC054000 NA NA NA NA 6.200 7 NA NA
55.000 126.2.XLB4QHC055000 NA NA NA NA 7.200 8 NA NA
56.000 126.2.XLB4QHC056000 9.80 +9.80 NA 0.12 8.400 8.6 29 29
57.000 126.2.XLB4QHC057000 10.80 +10.80 NA 0.12 9.450 9.6 17 17
58.000 126.2.XLB4QHC058000 NA NA NA NA 10.050 12.1 NA NA
59.000 126.2.XLB4QHC059000 NA NA NA NA 11.200 11.75 NA NA
60.000 126.2.XLB4QHC060000 NA NA NA NA 12.050 12.85 NA NA
61.000 126.2.XLB4QHC061000 NA NA NA NA 13.050 13.85 NA NA
62.000 126.2.XLB4QHC062000 NA NA NA NA 14.200 16.1 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 AM ET