49.62 Down -0.26 -0.52%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
35.000 126.2.XLB4HGC035000 NA NA NA NA 14.550 14.7 NA NA
36.000 126.2.XLB4HGC036000 13.70 +13.70 NA 0.08 13.550 13.7 11 11
37.000 126.2.XLB4HGC037000 13.05 +13.05 NA 0.08 12.550 12.7 20 20
38.000 126.2.XLB4HGC038000 NA NA NA NA 11.550 11.7 NA NA
39.000 126.2.XLB4HGC039000 NA NA NA NA 9.000 10.7 NA NA
40.000 126.2.XLB4HGC040000 NA NA NA NA 9.600 9.7 NA NA
41.000 126.2.XLB4HGC041000 8.70 +8.70 NA 0.08 8.600 8.7 9 30
42.000 126.2.XLB4HGC042000 7.70 -0.20 -2.53% 0.08 7.600 7.7 112 116
43.000 126.2.XLB4HGC043000 7.05 +7.05 NA 0.08 6.600 6.7 21 41
44.000 126.2.XLB4HGC044000 6.10 +0.05 +0.83% 0.08 5.600 5.7 15 123
45.000 126.2.XLB4HGC045000 4.90 +0.16 +3.38% 0.13 4.600 4.75 77 81
45.500 126.2.XLB4HGC045500 NA NA NA NA 4.100 4.25 NA NA
46.000 126.2.XLB4HGC046000 NA NA NA NA 3.600 3.75 NA NA
46.500 126.2.XLB4HGC046500 NA NA NA NA 3.100 3.25 NA NA
47.000 126.2.XLB4HGC047000 2.99 +0.16 +5.65% 0.13 2.650 2.75 1 2
47.500 126.2.XLB4HGC047500 NA NA NA NA 2.170 2.27 NA NA
48.000 126.2.XLB4HGC048000 2.25 +0.43 +23.63% 0.19 1.700 1.81 2 105
48.500 126.2.XLB4HGC048500 1.42 +1.42 NA 0.20 1.270 1.32 97 97
49.000 126.2.XLB4HGC049000 0.95 -0.14 -12.84% 0.30 0.870 0.92 2 268
49.500 126.2.XLB4HGC049500 0.90 +0.14 +18.42% 0.46 0.520 0.58 15 18
50.000 126.2.XLB4HGC050000 0.30 -0.27 -47.37% 0.32 0.260 0.32 81 14,425
50.500 126.2.XLB4HGC050500 0.13 +0.13 NA 0.16 0.120 0.16 10 14
51.000 126.2.XLB4HGC051000 0.05 -0.09 -64.29% 0.07 0.050 0.07 10 905
51.500 126.2.XLB4HGC051500 0.06 -0.02 -25.00% 0.04 0.010 0.04 10 19
52.000 126.2.XLB4HGC052000 0.03 -0.01 -25.00% 0.03 NA 0.03 101 703
52.500 126.2.XLB4HGC052500 NA NA NA NA NA 0.03 NA NA
53.000 126.2.XLB4HGC053000 0.01 -0.02 -66.67% 0.02 NA 0.02 1 7
53.500 126.2.XLB4HGC053500 NA NA NA NA NA 0.02 NA NA
54.000 126.2.XLB4HGC054000 NA NA NA NA NA 0.03 NA NA
54.500 126.2.XLB4HGC054500 NA NA NA NA NA 0.02 NA NA
55.000 126.2.XLB4HGC055000 NA NA NA NA NA 0.03 NA NA
56.000 126.2.XLB4HGC056000 NA NA NA NA NA 0.03 NA NA
57.000 126.2.XLB4HGC057000 NA NA NA NA NA 0.03 NA NA
58.000 126.2.XLB4HGC058000 NA NA NA NA NA 0.03 NA NA
59.000 126.2.XLB4HGC059000 NA NA NA NA NA 0.02 NA NA
60.000 126.2.XLB4HGC060000 NA NA NA NA NA 0.02 NA NA
61.000 126.2.XLB4HGC061000 NA NA NA NA NA 0.02 NA NA
62.000 126.2.XLB4HGC062000 NA NA NA NA NA 0.02 NA NA
63.000 126.2.XLB4HGC063000 NA NA NA NA NA 0.02 NA NA
64.000 126.2.XLB4HGC064000 NA NA NA NA NA 0.02 NA NA
65.000 126.2.XLB4HGC065000 NA NA NA NA NA 0.02 NA NA
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
35.000 126.2.XLB4TGC035000 NA NA NA NA NA 0.02 NA NA
36.000 126.2.XLB4TGC036000 NA NA NA NA NA 0.02 NA NA
37.000 126.2.XLB4TGC037000 NA NA NA NA NA 0.02 NA NA
38.000 126.2.XLB4TGC038000 NA NA NA NA NA 0.02 NA NA
39.000 126.2.XLB4TGC039000 NA NA NA NA NA 0.02 NA NA
40.000 126.2.XLB4TGC040000 NA NA NA NA NA 0.03 NA NA
41.000 126.2.XLB4TGC041000 NA NA NA NA NA 0.03 NA NA
42.000 126.2.XLB4TGC042000 NA NA NA NA NA 0.09 NA NA
43.000 126.2.XLB4TGC043000 NA NA NA NA NA 0.04 NA NA
44.000 126.2.XLB4TGC044000 NA NA NA NA NA 0.04 NA NA
45.000 126.2.XLB4TGC045000 0.11 +0.11 NA 0.05 0.010 0.05 4 4
45.500 126.2.XLB4TGC045500 0.02 +0.02 NA 0.05 0.020 0.05 20 20
46.000 126.2.XLB4TGC046000 0.10 -0.02 -16.67% 0.07 0.020 0.07 1 724
46.500 126.2.XLB4TGC046500 NA NA NA NA 0.030 0.07 NA NA
47.000 126.2.XLB4TGC047000 0.19 +0.01 +5.56% 0.09 0.040 0.09 2 8
47.500 126.2.XLB4TGC047500 0.09 +0.09 NA 0.11 0.060 0.11 13 12
48.000 126.2.XLB4TGC048000 0.12 +0.02 +20.00% 0.13 0.090 0.13 1 2,525
48.500 126.2.XLB4TGC048500 NA NA NA NA 0.160 0.19 NA NA
49.000 126.2.XLB4TGC049000 0.28 +0.05 +21.74% 0.28 0.260 0.28 5 6,178
49.500 126.2.XLB4TGC049500 0.42 +0.10 +31.25% 0.46 0.410 0.46 11 109
50.000 126.2.XLB4TGC050000 0.66 +0.21 +46.67% 0.32 0.640 0.7 155 251
50.500 126.2.XLB4TGC050500 0.92 +0.92 NA 0.16 0.970 1.04 1 21
51.000 126.2.XLB4TGC051000 1.05 -0.33 -23.91% 0.08 1.360 1.46 8 14
51.500 126.2.XLB4TGC051500 NA NA NA NA 1.830 1.93 NA NA
52.000 126.2.XLB4TGC052000 2.23 +2.23 NA 0.04 2.330 2.42 5 5
52.500 126.2.XLB4TGC052500 NA NA NA NA 2.830 2.91 NA NA
53.000 126.2.XLB4TGC053000 3.31 +0.43 +14.93% 0.07 3.300 3.45 3 3
53.500 126.2.XLB4TGC053500 NA NA NA NA 3.800 3.95 NA NA
54.000 126.2.XLB4TGC054000 NA NA NA NA 4.300 4.45 NA NA
54.500 126.2.XLB4TGC054500 NA NA NA NA 4.800 4.95 NA NA
55.000 126.2.XLB4TGC055000 NA NA NA NA 5.300 5.45 NA NA
56.000 126.2.XLB4TGC056000 NA NA NA NA 6.300 6.45 NA NA
57.000 126.2.XLB4TGC057000 NA NA NA NA 7.300 7.45 NA NA
58.000 126.2.XLB4TGC058000 NA NA NA NA 8.300 8.45 NA NA
59.000 126.2.XLB4TGC059000 NA NA NA NA 9.300 9.45 NA NA
60.000 126.2.XLB4TGC060000 NA NA NA NA 10.300 10.45 NA NA
61.000 126.2.XLB4TGC061000 NA NA NA NA 11.300 11.45 NA NA
62.000 126.2.XLB4TGC062000 NA NA NA NA 12.300 12.45 NA NA
63.000 126.2.XLB4TGC063000 NA NA NA NA 13.300 13.45 NA NA
64.000 126.2.XLB4TGC064000 NA NA NA NA 14.300 14.45 NA NA
65.000 126.2.XLB4TGC065000 NA NA NA NA 15.300 15.45 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 11:24 PM ET