35.82 Up +0.09 +0.25%
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
23.000 126.2.FXI4DJC023000 12.84 +0.34 +2.72% 0.03 12.750 12.85 3 203
24.000 126.2.FXI4DJC024000 8.95 +8.95 NA 0.28 11.300 12.1 1 1
25.000 126.2.FXI4DJC025000 NA NA NA NA 10.300 11.1 NA NA
26.000 126.2.FXI4DJC026000 NA NA NA NA 9.500 10.05 NA NA
27.000 126.2.FXI4DJC027000 NA NA NA NA 8.500 9 NA NA
27.500 126.2.FXI4DJC027500 NA NA NA NA 8.250 8.5 NA NA
28.000 126.2.FXI4DJC028000 NA NA NA NA 7.750 8 NA NA
28.500 126.2.FXI4DJC028500 8.20 +2.00 +32.26% 0.08 7.250 7.4 1 20
29.000 126.2.FXI4DJC029000 7.70 +0.50 +6.94% 0.08 6.750 6.9 35 72
29.500 126.2.FXI4DJC029500 6.45 +2.90 +81.69% 0.08 6.250 6.4 3 50
30.000 126.2.FXI4DJC030000 6.65 +0.70 +11.76% 0.08 5.750 5.9 40 48
30.500 126.2.FXI4DJC030500 NA NA NA NA 5.200 5.5 NA NA
31.000 126.2.FXI4DJC031000 4.80 -0.90 -15.79% -0.02 4.750 4.8 4 45
31.500 126.2.FXI4DJC031500 2.33 +0.34 +17.09% 0.13 4.250 4.45 56 1
32.000 126.2.FXI4DJC032000 3.70 +0.55 +17.46% 0.08 3.750 3.9 3 382
32.500 126.2.FXI4DJC032500 3.71 +0.26 +7.54% 0.08 3.250 3.4 2 165
33.000 126.2.FXI4DJC033000 2.98 +0.13 +4.56% 0.04 2.770 2.86 5 2,308
33.500 126.2.FXI4DJC033500 2.29 +0.08 +3.62% 0.04 2.270 2.36 14 1,681
34.000 126.2.FXI4DJC034000 1.93 +0.26 +15.57% 0.04 1.770 1.86 20 23,742
34.500 126.2.FXI4DJC034500 1.32 +0.11 +9.09% 0.04 1.330 1.36 197 5,608
35.000 126.2.FXI4DJC035000 0.79 +0.05 +6.76% 0.01 0.760 0.83 1,673 49,037
35.500 126.2.FXI4DJC035500 0.35 unch unch 0.03 0.300 0.35 744 30,816
36.000 126.2.FXI4DJC036000 0.01 -0.09 -90.00% 0.01 NA 0.01 3,830 62,158
36.500 126.2.FXI4DJC036500 0.01 -0.02 -66.67% 0.01 NA 0.01 241 19,300
37.000 126.2.FXI4DJC037000 0.01 unch unch 0.01 NA 0.01 41 54,766
37.500 126.2.FXI4DJC037500 0.01 -0.01 -50.00% 0.02 NA 0.02 6 8,114
38.000 126.2.FXI4DJC038000 0.01 unch unch 0.01 NA 0.01 100 56,514
38.500 126.2.FXI4DJC038500 0.06 +0.01 +20.00% 0.02 NA 0.02 1,064 9,018
39.000 126.2.FXI4DJC039000 0.05 +0.02 +66.67% 0.02 NA 0.02 877 11,635
39.500 126.2.FXI4DJC039500 0.01 unch unch 0.02 NA 0.02 70 1,325
40.000 126.2.FXI4DJC040000 0.01 -0.01 -50.00% 0.02 NA 0.02 25 37,449
40.500 126.2.FXI4DJC040500 0.01 unch unch 0.02 NA 0.02 10 297
41.000 126.2.FXI4DJC041000 0.01 -0.01 -50.00% 0.02 NA 0.02 3 223
41.500 126.2.FXI4DJC041500 0.06 -0.02 -25.00% 0.02 NA 0.02 4,375 4,502
42.000 126.2.FXI4DJC042000 0.01 -0.01 -50.00% 0.02 NA 0.02 5 485
42.500 126.2.FXI4DJC042500 0.02 unch unch 0.02 NA 0.02 10 50
43.000 126.2.FXI4DJC043000 0.02 -0.09 -81.82% 0.02 NA 0.02 10 40
43.500 126.2.FXI4DJC043500 0.02 unch unch 0.02 NA 0.02 10 21
44.000 126.2.FXI4DJC044000 0.02 unch unch 0.02 NA 0.02 20 40
44.500 126.2.FXI4DJC044500 0.01 -0.01 -50.00% 0.02 NA 0.02 20 60
45.000 126.2.FXI4DJC045000 0.01 -0.01 -50.00% 0.02 NA 0.02 20 10,063
45.500 126.2.FXI4DJC045500 0.01 unch unch 0.02 NA 0.02 21 35
46.000 126.2.FXI4DJC046000 0.02 unch unch 0.02 NA 0.02 1 37
46.500 126.2.FXI4DJC046500 0.02 +0.02 NA 0.02 NA 0.02 20 20
47.000 126.2.FXI4DJC047000 0.02 +0.02 NA 0.02 NA 0.02 10 10
47.500 126.2.FXI4DJC047500 NA NA NA NA NA 0.02 NA NA
48.000 126.2.FXI4DJC048000 NA NA NA NA NA 0.02 NA NA
49.000 126.2.FXI4DJC049000 NA NA NA NA NA 0.02 NA NA
50.000 126.2.FXI4DJC050000 NA NA NA NA NA 0.02 NA NA
51.000 126.2.FXI4DJC051000 NA NA NA NA NA 0.02 NA NA
52.000 126.2.FXI4DJC052000 NA NA NA NA NA 0.02 NA NA
53.000 126.2.FXI4DJC053000 NA NA NA NA NA 0.02 NA NA
54.000 126.2.FXI4DJC054000 NA NA NA NA NA 0.02 NA NA
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
23.000 126.2.FXI4PJC023000 NA NA NA NA NA 0.02 NA NA
24.000 126.2.FXI4PJC024000 0.01 -0.02 -66.67% 0.02 NA 0.02 10 18
25.000 126.2.FXI4PJC025000 0.01 -0.03 -75.00% 0.01 NA 0.01 10 395
26.000 126.2.FXI4PJC026000 0.01 -0.03 -75.00% 0.02 NA 0.02 1 19
27.000 126.2.FXI4PJC027000 NA NA NA NA NA 0.02 NA NA
27.500 126.2.FXI4PJC027500 0.02 -0.01 -33.33% 0.01 NA 0.01 1 1,061
28.000 126.2.FXI4PJC028000 0.01 unch unch 0.01 NA 0.01 1 3,853
28.500 126.2.FXI4PJC028500 0.02 unch unch 0.02 NA 0.02 2 604
29.000 126.2.FXI4PJC029000 0.01 unch unch 0.02 NA 0.02 70 2,085
29.500 126.2.FXI4PJC029500 0.02 -0.01 -33.33% 0.02 NA 0.02 15 8,281
30.000 126.2.FXI4PJC030000 0.01 unch unch 0.01 NA 0.01 2 12,649
30.500 126.2.FXI4PJC030500 0.02 +0.01 +100.00% 0.01 NA 0.01 50 824
31.000 126.2.FXI4PJC031000 0.02 +0.01 +100.00% 0.01 NA 0.01 3 10,565
31.500 126.2.FXI4PJC031500 0.01 -0.01 -50.00% 0.01 NA 0.01 100 6,389
32.000 126.2.FXI4PJC032000 0.01 unch unch 0.01 NA 0.01 10 69,108
32.500 126.2.FXI4PJC032500 0.02 +0.01 +100.00% 0.01 NA 0.01 100 12,373
33.000 126.2.FXI4PJC033000 0.01 -0.01 -50.00% 0.01 NA 0.01 19 50,290
33.500 126.2.FXI4PJC033500 0.01 -0.01 -50.00% 0.01 NA 0.01 7 17,063
34.000 126.2.FXI4PJC034000 0.01 unch unch 0.01 NA 0.01 20 34,640
34.500 126.2.FXI4PJC034500 0.01 unch unch 0.02 NA 0.02 5 19,568
35.000 126.2.FXI4PJC035000 0.01 -0.01 -50.00% 0.01 NA 0.01 105 62,518
35.500 126.2.FXI4PJC035500 0.01 -0.11 -91.67% 0.01 NA 0.01 1,620 51,103
36.000 126.2.FXI4PJC036000 0.17 -0.20 -54.05% 0.05 0.190 0.23 7,087 24,495
36.500 126.2.FXI4PJC036500 0.58 -0.64 -52.46% 0.05 0.640 0.73 63 7,732
37.000 126.2.FXI4PJC037000 1.14 -0.17 -12.98% 0.03 1.150 1.21 157 2,168
37.500 126.2.FXI4PJC037500 1.86 -0.59 -24.08% 0.04 1.640 1.72 200 1,074
38.000 126.2.FXI4PJC038000 2.17 -0.04 -1.81% 0.05 2.160 2.23 744 23,369
38.500 126.2.FXI4PJC038500 1.42 -0.55 -27.92% 0.03 2.640 2.71 3 809
39.000 126.2.FXI4PJC039000 3.00 +0.63 +26.58% 0.07 3.100 3.25 5 137
39.500 126.2.FXI4PJC039500 2.70 -1.30 -32.50% 0.07 3.600 3.75 10 13
40.000 126.2.FXI4PJC040000 2.98 -3.32 -52.70% 0.07 4.100 4.25 10 31,752
40.500 126.2.FXI4PJC040500 3.75 -1.05 -21.88% 0.07 4.550 4.75 10 9
41.000 126.2.FXI4PJC041000 NA NA NA NA 5.050 5.25 NA NA
41.500 126.2.FXI4PJC041500 7.50 +1.35 +21.95% 0.07 5.550 5.75 10 10
42.000 126.2.FXI4PJC042000 NA NA NA NA 6.050 6.25 NA NA
42.500 126.2.FXI4PJC042500 NA NA NA NA 6.550 6.75 NA NA
43.000 126.2.FXI4PJC043000 NA NA NA NA 7.050 7.25 NA NA
43.500 126.2.FXI4PJC043500 NA NA NA NA 7.550 7.75 NA NA
44.000 126.2.FXI4PJC044000 NA NA NA NA 8.050 8.25 NA NA
44.500 126.2.FXI4PJC044500 NA NA NA NA 8.550 8.75 NA NA
45.000 126.2.FXI4PJC045000 10.45 -0.45 -4.13% 0.07 9.050 9.25 16 10,000
45.500 126.2.FXI4PJC045500 NA NA NA NA 9.500 9.75 NA NA
46.000 126.2.FXI4PJC046000 NA NA NA NA 10.000 10.25 NA NA
46.500 126.2.FXI4PJC046500 NA NA NA NA 10.500 10.75 NA NA
47.000 126.2.FXI4PJC047000 NA NA NA NA 11.000 11.25 NA NA
47.500 126.2.FXI4PJC047500 NA NA NA NA 11.500 11.75 NA NA
48.000 126.2.FXI4PJC048000 NA NA NA NA 11.900 12.45 NA NA
49.000 126.2.FXI4PJC049000 NA NA NA NA 12.850 13.7 NA NA
50.000 126.2.FXI4PJC050000 NA NA NA NA 13.900 14.65 NA NA
51.000 126.2.FXI4PJC051000 NA NA NA NA 14.900 15.7 NA NA
52.000 126.2.FXI4PJC052000 NA NA NA NA 15.900 16.55 NA NA
53.000 126.2.FXI4PJC053000 NA NA NA NA 16.900 17.55 NA NA
54.000 126.2.FXI4PJC054000 NA NA NA NA 17.900 18.55 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 5:30 AM ET