62.04 Up +0.35 +0.57%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
50.000 126.2.XLV4GPC050000 NA NA NA NA 11.750 12.3 NA NA
51.000 126.2.XLV4GPC051000 NA NA NA NA 10.750 11.3 NA NA
52.000 126.2.XLV4GPC052000 NA NA NA NA 9.900 10.3 NA NA
53.000 126.2.XLV4GPC053000 8.30 -0.05 -0.60% 0.26 8.900 9.3 4 43
53.500 126.2.XLV4GPC053500 NA NA NA NA 8.400 8.8 NA NA
54.000 126.2.XLV4GPC054000 NA NA NA NA 7.900 8.3 NA NA
54.500 126.2.XLV4GPC054500 NA NA NA NA 7.400 7.8 NA NA
55.000 126.2.XLV4GPC055000 NA NA NA NA 6.900 7.35 NA NA
55.500 126.2.XLV4GPC055500 5.25 +5.25 NA 0.26 6.400 6.8 1 1
56.000 126.2.XLV4GPC056000 NA NA NA NA 5.900 6.3 NA NA
56.500 126.2.XLV4GPC056500 NA NA NA NA 5.400 5.8 NA NA
57.000 126.2.XLV4GPC057000 3.15 +3.15 NA 0.26 4.900 5.3 10 10
57.500 126.2.XLV4GPC057500 NA NA NA NA 4.400 4.8 NA 50
58.000 126.2.XLV4GPC058000 4.14 +1.76 +73.95% 0.26 3.900 4.3 1 1
58.500 126.2.XLV4GPC058500 2.40 +2.40 NA 0.31 3.450 3.85 3 3
59.000 126.2.XLV4GPC059000 1.55 -0.79 -33.76% 0.26 2.940 3.3 16 36
59.500 126.2.XLV4GPC059500 1.71 +0.11 +6.88% 0.26 2.450 2.8 1 46
60.000 126.2.XLV4GPC060000 1.50 +0.52 +53.06% 0.26 1.950 2.3 2 33
60.500 126.2.XLV4GPC060500 1.37 +0.67 +95.71% 0.27 1.460 1.81 10 230
61.000 126.2.XLV4GPC061000 1.13 +0.34 +43.04% 0.09 0.990 1.13 22 236
61.500 126.2.XLV4GPC061500 0.63 +0.38 +152.00% 0.10 0.590 0.64 4 98
62.000 126.2.XLV4GPC062000 0.18 +0.13 +260.00% 0.28 0.220 0.32 11 153
62.500 126.2.XLV4GPC062500 0.05 -0.11 -68.75% 0.06 0.030 0.06 30 44
63.000 126.2.XLV4GPC063000 0.01 -0.06 -85.71% 0.03 NA 0.03 2 7
63.500 126.2.XLV4GPC063500 0.01 -0.05 -83.33% 0.02 NA 0.02 1 95
64.000 126.2.XLV4GPC064000 NA NA NA NA NA 0.02 NA NA
64.500 126.2.XLV4GPC064500 NA NA NA NA NA 0.02 NA NA
65.000 126.2.XLV4GPC065000 NA NA NA NA NA 0.02 NA NA
65.500 126.2.XLV4GPC065500 NA NA NA NA NA 0.02 NA NA
66.000 126.2.XLV4GPC066000 NA NA NA NA NA 0.02 NA NA
66.500 126.2.XLV4GPC066500 NA NA NA NA NA 0.02 NA NA
67.000 126.2.XLV4GPC067000 NA NA NA NA NA 0.02 NA NA
67.500 126.2.XLV4GPC067500 NA NA NA NA NA 0.02 NA NA
68.000 126.2.XLV4GPC068000 NA NA NA NA NA 0.02 NA NA
69.000 126.2.XLV4GPC069000 NA NA NA NA NA 0.02 NA NA
70.000 126.2.XLV4GPC070000 NA NA NA NA NA 0.02 NA NA
71.000 126.2.XLV4GPC071000 NA NA NA NA NA 0.02 NA NA
72.000 126.2.XLV4GPC072000 NA NA NA NA NA 0.02 NA NA
JULY 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
50.000 126.2.XLV4SPC050000 NA NA NA NA NA 0.02 NA NA
51.000 126.2.XLV4SPC051000 NA NA NA NA NA 0.02 NA NA
52.000 126.2.XLV4SPC052000 NA NA NA NA NA 0.02 NA NA
53.000 126.2.XLV4SPC053000 NA NA NA NA NA 0.02 NA NA
53.500 126.2.XLV4SPC053500 NA NA NA NA NA 0.02 NA NA
54.000 126.2.XLV4SPC054000 0.03 -0.10 -76.92% 0.02 NA 0.02 8 5
54.500 126.2.XLV4SPC054500 0.02 -0.12 -85.71% 0.02 NA 0.02 10 5
55.000 126.2.XLV4SPC055000 0.08 +0.08 NA 0.02 NA 0.02 100 100
55.500 126.2.XLV4SPC055500 NA NA NA NA NA 0.02 NA NA
56.000 126.2.XLV4SPC056000 0.03 unch unch 0.02 NA 0.02 10 42
56.500 126.2.XLV4SPC056500 0.27 +0.27 NA 0.02 NA 0.02 30 30
57.000 126.2.XLV4SPC057000 0.10 unch unch 0.03 0.010 0.03 15 21
57.500 126.2.XLV4SPC057500 0.21 +0.21 NA 0.03 NA 0.03 1 1
58.000 126.2.XLV4SPC058000 0.08 +0.04 +100.00% 0.03 NA 0.03 1 37
58.500 126.2.XLV4SPC058500 0.07 -0.05 -41.67% 0.03 NA 0.03 10 105
59.000 126.2.XLV4SPC059000 0.08 -0.05 -38.46% 0.03 0.010 0.03 2 40
59.500 126.2.XLV4SPC059500 0.10 +0.05 +100.00% 0.03 0.010 0.03 5 15
60.000 126.2.XLV4SPC060000 0.03 -0.08 -72.73% 0.04 NA 0.04 5 235
60.500 126.2.XLV4SPC060500 0.05 -0.09 -64.29% 0.06 NA 0.06 20 129
61.000 126.2.XLV4SPC061000 0.05 -0.05 -50.00% 0.08 0.020 0.08 25 182
61.500 126.2.XLV4SPC061500 0.20 -0.35 -63.64% 0.1 0.060 0.1 150 159
62.000 126.2.XLV4SPC062000 0.21 -0.19 -47.50% 0.25 0.170 0.25 10 45
62.500 126.2.XLV4SPC062500 0.51 -0.16 -23.88% 0.12 0.470 0.58 7 20
63.000 126.2.XLV4SPC063000 NA NA NA NA 0.710 1.07 NA NA
63.500 126.2.XLV4SPC063500 2.58 +1.19 +85.61% 0.11 1.210 1.57 2 16
64.000 126.2.XLV4SPC064000 2.73 +2.73 NA 0.10 1.700 2.06 7 8
64.500 126.2.XLV4SPC064500 NA NA NA NA 2.210 2.57 NA NA
65.000 126.2.XLV4SPC065000 NA NA NA NA 2.710 3.1 NA NA
65.500 126.2.XLV4SPC065500 NA NA NA NA 3.200 3.6 NA NA
66.000 126.2.XLV4SPC066000 NA NA NA NA 3.700 4.1 NA NA
66.500 126.2.XLV4SPC066500 NA NA NA NA 4.200 4.6 NA NA
67.000 126.2.XLV4SPC067000 NA NA NA NA 4.700 5.1 NA NA
67.500 126.2.XLV4SPC067500 NA NA NA NA 5.200 5.6 NA NA
68.000 126.2.XLV4SPC068000 NA NA NA NA 5.700 6.1 NA NA
69.000 126.2.XLV4SPC069000 NA NA NA NA 6.700 7.1 NA NA
70.000 126.2.XLV4SPC070000 NA NA NA NA 7.700 8.1 NA NA
71.000 126.2.XLV4SPC071000 NA NA NA NA 8.700 9.1 NA NA
72.000 126.2.XLV4SPC072000 NA NA NA NA 9.650 10.1 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 12:06 PM ET