39.87 Down -0.42 -1.03%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 26, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
30.000 126.2.FXI4IQC030000 NA NA NA NA 9.700 10.05 NA NA
31.000 126.2.FXI4IQC031000 NA NA NA NA 8.700 9.1 NA NA
32.000 126.2.FXI4IQC032000 NA NA NA NA 7.800 8.05 NA NA
33.000 126.2.FXI4IQC033000 7.65 +7.65 NA 0.13 6.800 7 10 10
33.500 126.2.FXI4IQC033500 7.15 +7.15 NA 0.13 6.300 6.5 10 10
34.000 126.2.FXI4IQC034000 6.50 -0.15 -2.26% 0.13 5.800 6 28 52
34.500 126.2.FXI4IQC034500 6.15 +6.15 NA 0.18 5.350 5.55 10 10
35.000 126.2.FXI4IQC035000 5.65 +0.15 +2.73% 0.18 4.850 5.05 10 80
35.500 126.2.FXI4IQC035500 5.15 +5.15 NA 0.18 4.350 4.55 10 10
36.000 126.2.FXI4IQC036000 4.65 +4.65 NA 0.18 3.850 4.05 10 10
36.500 126.2.FXI4IQC036500 4.50 +4.50 NA 0.18 3.350 3.55 11 11
37.000 126.2.FXI4IQC037000 NA NA NA NA 2.840 3.05 NA NA
37.500 126.2.FXI4IQC037500 NA NA NA NA 2.360 2.54 NA NA
38.000 126.2.FXI4IQC038000 1.78 -2.17 -54.94% 0.20 1.880 2.06 10 24
38.500 126.2.FXI4IQC038500 1.33 -1.69 -55.96% 0.20 1.400 1.56 11 10
39.000 126.2.FXI4IQC039000 0.91 -1.00 -52.36% 0.23 0.970 1.09 36 1
39.500 126.2.FXI4IQC039500 0.58 -0.44 -43.14% 0.27 0.600 0.64 65 373
40.000 126.2.FXI4IQC040000 0.37 -0.24 -39.34% 0.37 0.340 0.37 2,216 504
40.500 126.2.FXI4IQC040500 0.20 -0.18 -47.37% 0.18 0.170 0.18 158 781
41.000 126.2.FXI4IQC041000 0.10 -0.10 -50.00% 0.12 0.090 0.12 41 11,035
41.500 126.2.FXI4IQC041500 0.07 -0.05 -41.67% 0.06 0.040 0.06 16 768
42.000 126.2.FXI4IQC042000 0.14 -0.10 -41.67% 0.05 0.020 0.05 30 535
42.500 126.2.FXI4IQC042500 0.13 +0.05 +62.50% 0.04 0.020 0.04 130 1,590
43.000 126.2.FXI4IQC043000 0.02 unch unch 0.03 0.010 0.03 100 1,958
43.500 126.2.FXI4IQC043500 0.02 unch unch 0.03 0.010 0.03 15 1,224
44.000 126.2.FXI4IQC044000 0.01 -0.01 -50.00% 0.03 0.010 0.03 401 123
44.500 126.2.FXI4IQC044500 0.01 -0.02 -66.67% 0.03 NA 0.03 300 1
45.000 126.2.FXI4IQC045000 0.02 unch unch 0.03 NA 0.03 100 545
45.500 126.2.FXI4IQC045500 0.03 -0.02 -40.00% 0.02 NA 0.02 2 2
46.000 126.2.FXI4IQC046000 NA NA NA NA NA 0.02 NA NA
46.500 126.2.FXI4IQC046500 0.01 +0.01 NA 0.02 NA 0.02 502 500
47.000 126.2.FXI4IQC047000 0.06 +0.06 NA 0.02 NA 0.02 288 288
47.500 126.2.FXI4IQC047500 NA NA NA NA NA 0.02 NA NA
48.000 126.2.FXI4IQC048000 NA NA NA NA NA 0.02 NA NA
48.500 126.2.FXI4IQC048500 NA NA NA NA NA 0.02 NA NA
49.000 126.2.FXI4IQC049000 NA NA NA NA NA 0.02 NA NA
49.500 126.2.FXI4IQC049500 NA NA NA NA NA 0.02 NA NA
50.000 126.2.FXI4IQC050000 NA NA NA NA NA 0.02 NA NA
51.000 126.2.FXI4IQC051000 NA NA NA NA NA 0.02 NA NA
52.000 126.2.FXI4IQC052000 NA NA NA NA NA 0.02 NA NA
SEPTEMBER 26, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
30.000 126.2.FXI4UQC030000 NA NA NA NA NA 0.02 NA NA
31.000 126.2.FXI4UQC031000 NA NA NA NA NA 0.02 NA NA
32.000 126.2.FXI4UQC032000 NA NA NA NA NA 0.02 NA NA
33.000 126.2.FXI4UQC033000 NA NA NA NA NA 0.02 NA NA
33.500 126.2.FXI4UQC033500 NA NA NA NA NA 0.02 NA NA
34.000 126.2.FXI4UQC034000 NA NA NA NA NA 0.02 NA NA
34.500 126.2.FXI4UQC034500 NA NA NA NA NA 0.02 NA NA
35.000 126.2.FXI4UQC035000 0.09 +0.09 NA 0.03 NA 0.03 288 288
35.500 126.2.FXI4UQC035500 NA NA NA NA NA 0.03 NA NA
36.000 126.2.FXI4UQC036000 0.11 +0.11 NA 0.04 NA 0.04 5 5
36.500 126.2.FXI4UQC036500 0.04 -0.03 -42.86% 0.04 NA 0.04 4 4
37.000 126.2.FXI4UQC037000 0.19 +0.19 NA 0.04 NA 0.04 288 288
37.500 126.2.FXI4UQC037500 NA NA NA NA 0.020 0.04 NA NA
38.000 126.2.FXI4UQC038000 0.03 -0.02 -40.00% 0.06 0.040 0.06 50 259
38.500 126.2.FXI4UQC038500 0.07 unch unch 0.08 0.060 0.08 86 50
39.000 126.2.FXI4UQC039000 0.12 +0.02 +20.00% 0.14 0.120 0.14 549 425
39.500 126.2.FXI4UQC039500 0.26 +0.06 +30.00% 0.26 0.230 0.26 254 1,386
40.000 126.2.FXI4UQC040000 0.43 +0.10 +30.30% 0.34 0.450 0.48 4,405 1,445
40.500 126.2.FXI4UQC040500 0.75 +0.14 +22.95% 0.15 0.740 0.78 62 1,205
41.000 126.2.FXI4UQC041000 1.22 +0.33 +37.08% 0.13 1.120 1.26 101 4,337
41.500 126.2.FXI4UQC041500 1.80 +0.48 +36.36% 0.08 1.580 1.71 39 541
42.000 126.2.FXI4UQC042000 2.29 +0.79 +52.67% 0.04 2.030 2.17 186 292
42.500 126.2.FXI4UQC042500 2.03 +0.54 +36.24% 0.02 2.510 2.66 8 459
43.000 126.2.FXI4UQC043000 2.50 +0.33 +15.21% 0.02 3.000 3.15 14 252
43.500 126.2.FXI4UQC043500 2.99 +0.31 +11.57% 0.02 3.500 3.65 4 35
44.000 126.2.FXI4UQC044000 1.86 +1.86 NA 0.02 4.000 4.15 21 21
44.500 126.2.FXI4UQC044500 NA NA NA NA 4.500 4.7 NA NA
45.000 126.2.FXI4UQC045000 NA NA NA NA 5.000 5.15 NA NA
45.500 126.2.FXI4UQC045500 NA NA NA NA 5.500 5.65 NA NA
46.000 126.2.FXI4UQC046000 NA NA NA NA 6.000 6.15 NA NA
46.500 126.2.FXI4UQC046500 NA NA NA NA 6.500 6.65 NA NA
47.000 126.2.FXI4UQC047000 NA NA NA NA 7.000 7.15 NA NA
47.500 126.2.FXI4UQC047500 NA NA NA NA 7.500 7.65 NA NA
48.000 126.2.FXI4UQC048000 NA NA NA NA 7.950 8.15 NA NA
48.500 126.2.FXI4UQC048500 NA NA NA NA 8.450 8.65 NA NA
49.000 126.2.FXI4UQC049000 NA NA NA NA 8.350 9.35 NA NA
49.500 126.2.FXI4UQC049500 NA NA NA NA 8.850 9.85 NA NA
50.000 126.2.FXI4UQC050000 NA NA NA NA 9.150 10.45 NA NA
51.000 126.2.FXI4UQC051000 NA NA NA NA 9.950 11.8 NA NA
52.000 126.2.FXI4UQC052000 NA NA NA NA 10.950 12.55 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 4:16 AM ET