57.91 Down -0.29 -0.50%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
46.000 126.2.XLV4DPC046000 11.01 +11.01 NA 0.24 11.200 12.15 4 4
47.000 126.2.XLV4DPC047000 NA NA NA NA 10.100 12.05 NA NA
48.000 126.2.XLV4DPC048000 NA NA NA NA 8.400 11.65 NA NA
49.000 126.2.XLV4DPC049000 8.25 -0.60 -6.78% 0.14 8.750 9.05 10 74
49.500 126.2.XLV4DPC049500 NA NA NA NA 8.250 8.95 NA NA
50.000 126.2.XLV4DPC050000 6.20 -1.10 -15.07% 0.14 7.600 8.05 1 13
50.500 126.2.XLV4DPC050500 NA NA NA NA 7.100 8 NA NA
51.000 126.2.XLV4DPC051000 5.80 +5.80 NA 0.14 6.600 7.05 16 16
51.500 126.2.XLV4DPC051500 NA NA NA NA 6.250 7 NA NA
52.000 126.2.XLV4DPC052000 NA NA NA NA 5.600 6.25 NA NA
52.500 126.2.XLV4DPC052500 5.45 -0.45 -7.63% 0.14 5.250 5.55 3 1
53.000 126.2.XLV4DPC053000 5.35 +0.50 +10.31% 0.14 4.650 5.05 1 26
53.500 126.2.XLV4DPC053500 2.47 -1.98 -44.49% 0.14 4.150 4.55 18 78
54.000 126.2.XLV4DPC054000 NA NA NA NA 3.650 4.1 NA 26
54.500 126.2.XLV4DPC054500 4.45 +4.45 NA 0.19 3.150 3.6 10 10
55.000 126.2.XLV4DPC055000 2.14 +0.71 +49.65% 0.19 2.700 3.1 51 82
55.500 126.2.XLV4DPC055500 2.30 -0.52 -18.44% 0.16 2.200 2.57 62 35
56.000 126.2.XLV4DPC056000 1.81 -0.52 -22.32% 0.17 1.710 2.08 3 49
56.500 126.2.XLV4DPC056500 1.93 +0.83 +75.45% 0.18 1.250 1.59 15 627
57.000 126.2.XLV4DPC057000 0.89 -0.44 -33.08% 0.21 0.950 1.12 5 367
57.500 126.2.XLV4DPC057500 0.57 -0.40 -41.24% 0.26 0.540 0.67 95 622
58.000 126.2.XLV4DPC058000 0.27 -0.33 -55.00% 0.3 0.230 0.3 12 372
58.500 126.2.XLV4DPC058500 0.10 -0.07 -41.18% 0.11 0.060 0.11 1 52
59.000 126.2.XLV4DPC059000 0.01 -0.01 -50.00% 0.04 0.010 0.04 8 64
59.500 126.2.XLV4DPC059500 0.01 -0.11 -91.67% 0.03 NA 0.03 5 69
60.000 126.2.XLV4DPC060000 0.01 -0.02 -66.67% 0.02 NA 0.02 10 288
60.500 126.2.XLV4DPC060500 0.03 -0.02 -40.00% 0.02 NA 0.02 5 41
61.000 126.2.XLV4DPC061000 0.12 +0.03 +33.33% 0.02 NA 0.02 3 82
61.500 126.2.XLV4DPC061500 NA NA NA NA NA 0.02 NA NA
62.000 126.2.XLV4DPC062000 0.11 +0.05 +83.33% 0.02 NA 0.02 1 5
62.500 126.2.XLV4DPC062500 NA NA NA NA NA 0.02 NA NA
63.000 126.2.XLV4DPC063000 0.02 unch unch 0.02 NA 0.02 2 2
63.500 126.2.XLV4DPC063500 NA NA NA NA NA 0.02 NA NA
64.000 126.2.XLV4DPC064000 0.03 +0.03 NA 0.15 NA 0.15 2 10
65.000 126.2.XLV4DPC065000 NA NA NA NA NA 0.15 NA NA
66.000 126.2.XLV4DPC066000 NA NA NA NA NA 0.15 NA NA
67.000 126.2.XLV4DPC067000 NA NA NA NA NA 0.15 NA NA
68.000 126.2.XLV4DPC068000 NA NA NA NA NA 0.15 NA NA
69.000 126.2.XLV4DPC069000 NA NA NA NA NA 0.15 NA NA
APRIL 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
46.000 126.2.XLV4PPC046000 NA NA NA NA NA 0.02 NA NA
47.000 126.2.XLV4PPC047000 NA NA NA NA NA 0.02 NA NA
48.000 126.2.XLV4PPC048000 NA NA NA NA NA 0.02 NA NA
49.000 126.2.XLV4PPC049000 NA NA NA NA NA 0.15 NA NA
49.500 126.2.XLV4PPC049500 NA NA NA NA NA 0.02 NA NA
50.000 126.2.XLV4PPC050000 NA NA NA NA NA 0.15 NA NA
50.500 126.2.XLV4PPC050500 NA NA NA NA NA 0.02 NA NA
51.000 126.2.XLV4PPC051000 NA NA NA NA NA 0.15 NA NA
51.500 126.2.XLV4PPC051500 NA NA NA NA NA 0.02 NA NA
52.000 126.2.XLV4PPC052000 0.14 +0.02 +16.67% 0.09 NA 0.09 2 4
52.500 126.2.XLV4PPC052500 0.13 +0.13 NA 0.03 NA 0.03 5 5
53.000 126.2.XLV4PPC053000 0.12 +0.12 NA 0.03 NA 0.03 10 10
53.500 126.2.XLV4PPC053500 0.08 +0.08 NA 0.03 NA 0.03 10 10
54.000 126.2.XLV4PPC054000 0.07 -0.15 -68.18% 0.03 NA 0.03 104 105
54.500 126.2.XLV4PPC054500 0.28 +0.08 +40.00% 0.03 NA 0.03 10 16
55.000 126.2.XLV4PPC055000 0.39 -0.09 -18.75% 0.03 NA 0.03 2 304
55.500 126.2.XLV4PPC055500 0.45 +0.30 +200.00% 0.04 NA 0.04 21 32
56.000 126.2.XLV4PPC056000 0.04 -0.10 -71.43% 0.06 NA 0.06 3 54
56.500 126.2.XLV4PPC056500 0.22 -0.19 -46.34% 0.07 0.020 0.07 20 458
57.000 126.2.XLV4PPC057000 0.09 +0.02 +28.57% 0.08 0.050 0.08 11 543
57.500 126.2.XLV4PPC057500 0.22 -0.22 -50.00% 0.16 0.100 0.16 3 59
58.000 126.2.XLV4PPC058000 0.35 +0.16 +84.21% 0.27 0.240 0.36 1,110 251
58.500 126.2.XLV4PPC058500 0.77 -0.91 -54.17% 0.09 0.540 0.68 23 66
59.000 126.2.XLV4PPC059000 1.24 +0.40 +47.62% 0.05 0.970 1.14 12 115
59.500 126.2.XLV4PPC059500 1.70 +0.62 +57.41% 0.05 1.460 1.64 7 227
60.000 126.2.XLV4PPC060000 2.16 -1.48 -40.66% 0.05 1.960 2.14 10 74
60.500 126.2.XLV4PPC060500 2.72 +0.93 +51.96% 0.26 2.270 2.85 10 24
61.000 126.2.XLV4PPC061000 NA NA NA NA 2.770 3.4 NA NA
61.500 126.2.XLV4PPC061500 NA NA NA NA 3.250 3.75 NA NA
62.000 126.2.XLV4PPC062000 NA NA NA NA 3.750 4.45 NA NA
62.500 126.2.XLV4PPC062500 NA NA NA NA 4.250 4.75 NA NA
63.000 126.2.XLV4PPC063000 NA NA NA NA 4.750 5.3 NA NA
63.500 126.2.XLV4PPC063500 NA NA NA NA 5.250 5.75 NA NA
64.000 126.2.XLV4PPC064000 4.65 +4.65 NA 0.36 5.550 6.45 10 10
65.000 126.2.XLV4PPC065000 NA NA NA NA 6.550 7.45 NA NA
66.000 126.2.XLV4PPC066000 NA NA NA NA 7.550 8.45 NA NA
67.000 126.2.XLV4PPC067000 NA NA NA NA 8.550 9.3 NA NA
68.000 126.2.XLV4PPC068000 NA NA NA NA 8.350 11.6 NA NA
69.000 126.2.XLV4PPC069000 NA NA NA NA 10.150 11.7 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 8:40 PM ET