45.28Down-0.22-0.48%Today's Close  |  45.28 unch unch After hours
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.ECH4HGC035000 NA NA NA NA 10.100 10.5 NA NA
36.000 126.2.ECH4HGC036000 NA NA NA NA 9.000 9.5 NA NA
37.000 126.2.ECH4HGC037000 NA NA NA NA 8.100 8.5 NA NA
38.000 126.2.ECH4HGC038000 NA NA NA NA 7.100 7.5 NA NA
39.000 126.2.ECH4HGC039000 NA NA NA NA 6.000 6.5 NA NA
40.000 126.2.ECH4HGC040000 6.60 +0.90 +15.79% 0.32 5.000 5.6 1 1
41.000 126.2.ECH4HGC041000 NA NA NA NA 4.100 4.6 NA NA
42.000 126.2.ECH4HGC042000 NA NA NA NA 3.100 3.5 NA NA
43.000 126.2.ECH4HGC043000 NA NA NA NA 2.150 2.5 NA NA
44.000 126.2.ECH4HGC044000 3.40 +0.40 +13.33% 0.37 1.350 1.65 1 2
45.000 126.2.ECH4HGC045000 NA NA NA NA 0.650 0.95 NA NA
46.000 126.2.ECH4HGC046000 0.80 -1.65 -67.35% 0.5 0.200 0.5 5 6
47.000 126.2.ECH4HGC047000 NA NA NA NA NA 0.35 NA NA
48.000 126.2.ECH4HGC048000 0.20 -0.90 -81.82% 0.25 NA 0.25 2 4
49.000 126.2.ECH4HGC049000 NA NA NA NA NA 0.25 NA NA
50.000 126.2.ECH4HGC050000 1.20 +1.20 NA 0.25 NA 0.25 10 10
51.000 126.2.ECH4HGC051000 NA NA NA NA NA 5 NA NA
52.000 126.2.ECH4HGC052000 NA NA NA NA NA 5 NA NA
53.000 126.2.ECH4HGC053000 NA NA NA NA NA 5 NA NA
54.000 126.2.ECH4HGC054000 NA NA NA NA NA 5 NA NA
55.000 126.2.ECH4HGC055000 NA NA NA NA NA 5 NA NA
56.000 126.2.ECH4HGC056000 NA NA NA NA NA 5 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.ECH4TGC035000 NA NA NA NA NA 5 NA NA
36.000 126.2.ECH4TGC036000 1.15 unch unch 5 NA 5 5 51
37.000 126.2.ECH4TGC037000 1.45 +1.45 NA 0.25 NA 0.25 10 10
38.000 126.2.ECH4TGC038000 1.25 -0.75 -37.50% 5 NA 5 1 21
39.000 126.2.ECH4TGC039000 NA NA NA NA NA 0.25 NA NA
40.000 126.2.ECH4TGC040000 1.85 -1.15 -38.33% 0.25 NA 0.25 2 90
41.000 126.2.ECH4TGC041000 2.10 +2.10 NA 0.25 NA 0.25 50 50
42.000 126.2.ECH4TGC042000 3.60 +1.10 +44.00% 0.3 NA 0.3 3 50
43.000 126.2.ECH4TGC043000 0.60 +0.60 NA 0.3 NA 0.3 3 3
44.000 126.2.ECH4TGC044000 0.40 +0.05 +14.29% 0.4 0.050 0.4 10 20
45.000 126.2.ECH4TGC045000 0.75 +0.05 +7.14% 0.75 0.400 0.75 30 1,051
46.000 126.2.ECH4TGC046000 3.90 +3.90 NA 0.58 0.950 1.3 6 6
47.000 126.2.ECH4TGC047000 1.80 +1.80 NA 0.38 1.750 2.1 1 1
48.000 126.2.ECH4TGC048000 2.54 +0.25 +10.92% 0.28 2.600 3 3 3
49.000 126.2.ECH4TGC049000 NA NA NA NA 3.600 4 NA NA
50.000 126.2.ECH4TGC050000 NA NA NA NA 4.500 5 NA NA
51.000 126.2.ECH4TGC051000 NA NA NA NA 5.500 6 NA NA
52.000 126.2.ECH4TGC052000 NA NA NA NA 6.600 7 NA NA
53.000 126.2.ECH4TGC053000 NA NA NA NA 7.600 8 NA NA
54.000 126.2.ECH4TGC054000 NA NA NA NA 8.600 9 NA NA
55.000 126.2.ECH4TGC055000 NA NA NA NA 9.600 10 NA NA
56.000 126.2.ECH4TGC056000 11.80 +11.80 NA 0.28 10.600 11 30 30
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 3:13 PM ET