56.89 Down -0.01 -0.02%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
43.000 126.2.XLV4DJC043000 13.35 -1.22 -8.37% 0.06 13.800 13.95 16 16
44.000 126.2.XLV4DJC044000 13.03 -2.97 -18.56% 0.06 12.800 12.95 1 5
45.000 126.2.XLV4DJC045000 11.84 +0.03 +0.25% 0.16 11.750 12.05 338 393
46.000 126.2.XLV4DJC046000 14.18 +14.18 NA 0.06 10.800 10.95 2 7
47.000 126.2.XLV4DJC047000 12.08 -0.17 -1.39% 1.71 7.850 11.6 6 20
48.000 126.2.XLV4DJC048000 8.35 -1.90 -18.54% 0.26 8.800 9.15 40 51
49.000 126.2.XLV4DJC049000 NA NA NA NA 5.950 9.4 NA NA
50.000 126.2.XLV4DJC050000 7.00 +0.80 +12.90% 0.16 6.800 7.05 2 54
51.000 126.2.XLV4DJC051000 5.76 +0.56 +10.77% 0.26 5.800 6.15 16 83
51.500 126.2.XLV4DJC051500 4.75 -0.25 -5.00% 0.26 5.300 5.65 24 29
52.000 126.2.XLV4DJC052000 4.95 +0.75 +17.86% 0.06 4.800 4.95 5 50
52.500 126.2.XLV4DJC052500 4.10 +4.10 NA 0.06 4.300 4.45 11 1
53.000 126.2.XLV4DJC053000 3.75 +0.55 +17.19% 0.31 3.800 4.2 3 29
53.500 126.2.XLV4DJC053500 NA NA NA NA 3.300 3.7 NA 11
54.000 126.2.XLV4DJC054000 2.36 +0.37 +18.59% 0.06 2.820 2.95 18 112
54.500 126.2.XLV4DJC054500 1.21 -0.22 -15.38% 0.18 2.300 2.57 1 58
55.000 126.2.XLV4DJC055000 2.02 +0.28 +16.09% 0.18 1.830 2.07 8 194
55.500 126.2.XLV4DJC055500 0.77 +0.77 NA 0.18 1.320 1.57 30 30
56.000 126.2.XLV4DJC056000 0.90 +0.20 +28.57% 0.18 0.810 1.07 4 873
56.500 126.2.XLV4DJC056500 0.48 -0.08 -14.29% 0.18 0.300 0.57 22 1,166
57.000 126.2.XLV4DJC057000 0.02 -0.11 -84.62% 0.05 0.010 0.05 792 1,125
57.500 126.2.XLV4DJC057500 0.04 -0.14 -77.78% 0.02 NA 0.02 88 206
58.000 126.2.XLV4DJC058000 0.02 +0.01 +100.00% 0.01 NA 0.01 7 4,540
58.500 126.2.XLV4DJC058500 NA NA NA NA NA 0.09 NA NA
59.000 126.2.XLV4DJC059000 0.01 -0.01 -50.00% 0.03 NA 0.03 11 3,979
59.500 126.2.XLV4DJC059500 NA NA NA NA NA 0.09 NA NA
60.000 126.2.XLV4DJC060000 0.01 -0.01 -50.00% 0.01 NA 0.01 54 21,070
60.500 126.2.XLV4DJC060500 NA NA NA NA NA 0.17 NA NA
61.000 126.2.XLV4DJC061000 0.02 +0.01 +100.00% 0.04 NA 0.04 1 2,074
61.500 126.2.XLV4DJC061500 NA NA NA NA NA 0.17 NA NA
62.000 126.2.XLV4DJC062000 0.01 unch unch 0.01 NA 0.01 46 820
62.500 126.2.XLV4DJC062500 NA NA NA NA NA 0.17 NA NA
63.000 126.2.XLV4DJC063000 0.01 unch unch 0.04 NA 0.04 1 80
63.500 126.2.XLV4DJC063500 NA NA NA NA NA 0.17 NA NA
64.000 126.2.XLV4DJC064000 0.01 unch unch 0.01 NA 0.01 3 105
64.500 126.2.XLV4DJC064500 NA NA NA NA NA 0.12 NA NA
65.000 126.2.XLV4DJC065000 0.01 unch unch 0.17 NA 0.17 6 40
65.500 126.2.XLV4DJC065500 NA NA NA NA NA 0.12 NA NA
66.000 126.2.XLV4DJC066000 0.01 unch unch 0.01 NA 0.01 14 55
67.000 126.2.XLV4DJC067000 0.01 -0.01 -50.00% 0.12 NA 0.12 1 1
68.000 126.2.XLV4DJC068000 NA NA NA NA NA 0.17 NA NA
69.000 126.2.XLV4DJC069000 0.01 -0.01 -50.00% 0.12 NA 0.12 2 2
70.000 126.2.XLV4DJC070000 NA NA NA NA NA 0.12 NA NA
71.000 126.2.XLV4DJC071000 NA NA NA NA NA 0.12 NA NA
72.000 126.2.XLV4DJC072000 NA NA NA NA NA 0.17 NA NA
73.000 126.2.XLV4DJC073000 NA NA NA NA NA 0.17 NA NA
74.000 126.2.XLV4DJC074000 0.01 unch unch 0.17 NA 0.17 2 12
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
43.000 126.2.XLV4PJC043000 0.01 -0.02 -66.67% 0.04 NA 0.04 2 326
44.000 126.2.XLV4PJC044000 0.02 -0.04 -66.67% 0.04 NA 0.04 5 18
45.000 126.2.XLV4PJC045000 NA NA NA NA NA 0.01 NA NA
46.000 126.2.XLV4PJC046000 NA NA NA NA NA 0.12 NA NA
47.000 126.2.XLV4PJC047000 NA NA NA NA NA 0.12 NA NA
48.000 126.2.XLV4PJC048000 NA NA NA NA NA 0.12 NA NA
49.000 126.2.XLV4PJC049000 NA NA NA NA NA 0.12 NA NA
50.000 126.2.XLV4PJC050000 0.05 -0.01 -16.67% 0.01 NA 0.01 1 285
51.000 126.2.XLV4PJC051000 0.03 +0.02 +200.00% 0.04 NA 0.04 1 289
51.500 126.2.XLV4PJC051500 NA NA NA NA NA 0.13 NA NA
52.000 126.2.XLV4PJC052000 0.01 -0.02 -66.67% 0.01 NA 0.01 14 235
52.500 126.2.XLV4PJC052500 NA NA NA NA NA 0.13 NA NA
53.000 126.2.XLV4PJC053000 0.05 unch unch 0.04 NA 0.04 4 245
53.500 126.2.XLV4PJC053500 0.06 +0.06 NA 0.04 NA 0.04 1 1
54.000 126.2.XLV4PJC054000 0.02 -0.07 -77.78% 0.02 NA 0.02 4 2,151
54.500 126.2.XLV4PJC054500 0.15 +0.15 NA 0.04 NA 0.04 10 10
55.000 126.2.XLV4PJC055000 0.01 unch unch 0.01 NA 0.01 31 6,092
55.500 126.2.XLV4PJC055500 0.10 -0.16 -61.54% 0.01 NA 0.01 12 154
56.000 126.2.XLV4PJC056000 0.01 -0.05 -83.33% 0.02 NA 0.02 283 18,842
56.500 126.2.XLV4PJC056500 0.01 -0.21 -95.45% 0.01 NA 0.01 135 298
57.000 126.2.XLV4PJC057000 0.08 -0.30 -78.95% 0.06 0.060 0.17 7,408 7,490
57.500 126.2.XLV4PJC057500 0.69 -0.41 -37.27% 0.06 0.350 0.67 186 234
58.000 126.2.XLV4PJC058000 1.03 -0.26 -20.16% 0.06 0.950 1.17 512 12,454
58.500 126.2.XLV4PJC058500 1.36 +1.36 NA 0.09 1.350 1.7 103 86
59.000 126.2.XLV4PJC059000 2.07 -0.18 -8.00% 0.10 1.960 2.21 1,065 2,369
59.500 126.2.XLV4PJC059500 NA NA NA NA 2.350 2.67 NA 6
60.000 126.2.XLV4PJC060000 3.04 -0.41 -11.88% 0.09 2.940 3.2 8 544
60.500 126.2.XLV4PJC060500 NA NA NA NA 3.300 5.35 NA NA
61.000 126.2.XLV4PJC061000 3.93 -0.27 -6.43% 0.09 3.800 4.2 5 531
61.500 126.2.XLV4PJC061500 NA NA NA NA 3.700 6.65 NA NA
62.000 126.2.XLV4PJC062000 3.15 +0.78 +32.91% 2.04 3.400 7.15 2 89
62.500 126.2.XLV4PJC062500 NA NA NA NA 3.900 7.55 NA NA
63.000 126.2.XLV4PJC063000 5.95 +1.90 +46.91% 0.09 5.800 6.2 1 69
63.500 126.2.XLV4PJC063500 NA NA NA NA 4.900 8.6 NA NA
64.000 126.2.XLV4PJC064000 NA NA NA NA 5.350 7.65 NA 10
64.500 126.2.XLV4PJC064500 NA NA NA NA 6.050 9.6 NA NA
65.000 126.2.XLV4PJC065000 NA NA NA NA 6.350 9.8 NA NA
65.500 126.2.XLV4PJC065500 NA NA NA NA 6.850 9.1 NA NA
66.000 126.2.XLV4PJC066000 NA NA NA NA 7.500 11.1 NA NA
67.000 126.2.XLV4PJC067000 NA NA NA NA 8.350 11.85 NA NA
68.000 126.2.XLV4PJC068000 NA NA NA NA 9.500 13 NA NA
69.000 126.2.XLV4PJC069000 NA NA NA NA 10.500 13.85 NA NA
70.000 126.2.XLV4PJC070000 NA NA NA NA 11.300 14.9 NA NA
71.000 126.2.XLV4PJC071000 NA NA NA NA 12.300 15.9 NA NA
72.000 126.2.XLV4PJC072000 NA NA NA NA 13.450 16.85 NA NA
73.000 126.2.XLV4PJC073000 NA NA NA NA 14.450 17.85 NA NA
74.000 126.2.XLV4PJC074000 NA NA NA NA 15.300 18.9 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 3:33 PM ET