66.71 Down -0.03 -0.05%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 29, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
56.000 126.2.EFA4HTC056000 NA NA NA NA 10.300 10.75 NA NA
57.000 126.2.EFA4HTC057000 NA NA NA NA 9.500 9.75 NA NA
58.000 126.2.EFA4HTC058000 NA NA NA NA 8.500 8.75 NA NA
59.000 126.2.EFA4HTC059000 NA NA NA NA 7.500 7.75 NA NA
59.500 126.2.EFA4HTC059500 NA NA NA NA 7.000 7.25 NA NA
60.000 126.2.EFA4HTC060000 5.20 -0.50 -8.77% 0.04 6.600 6.75 1 37
60.500 126.2.EFA4HTC060500 NA NA NA NA 6.000 6.25 NA NA
61.000 126.2.EFA4HTC061000 4.10 +4.10 NA 0.19 5.600 5.9 8 9
61.500 126.2.EFA4HTC061500 6.30 +6.30 NA 0.04 5.100 5.25 9 9
62.000 126.2.EFA4HTC062000 6.00 +6.00 NA 0.04 4.600 4.75 9 9
62.500 126.2.EFA4HTC062500 5.75 +5.75 NA 0.04 4.100 4.25 9 9
63.000 126.2.EFA4HTC063000 NA NA NA NA 3.600 3.75 NA NA
63.500 126.2.EFA4HTC063500 2.57 +2.57 NA 0.04 3.100 3.25 11 11
64.000 126.2.EFA4HTC064000 2.44 +2.44 NA 0.03 2.600 2.74 1 1
64.500 126.2.EFA4HTC064500 2.14 +2.14 NA 0.03 2.100 2.24 15 15
65.000 126.2.EFA4HTC065000 1.12 -0.05 -4.27% 0.03 1.600 1.74 45 75
65.500 126.2.EFA4HTC065500 1.56 +0.34 +27.87% 0.03 1.100 1.24 28 38
66.000 126.2.EFA4HTC066000 0.68 -0.14 -17.07% 0.03 0.610 0.74 15 1,855
66.500 126.2.EFA4HTC066500 0.17 -0.18 -51.43% 0.03 0.130 0.24 17 171
67.000 126.2.EFA4HTC067000 0.09 -0.18 -66.67% 0.01 NA 0.01 3,283 1,953
67.500 126.2.EFA4HTC067500 0.05 -0.03 -37.50% 0.01 NA 0.01 12 50
68.000 126.2.EFA4HTC068000 0.01 -0.03 -75.00% 0.01 NA 0.01 30 154
68.500 126.2.EFA4HTC068500 0.01 -0.03 -75.00% 0.01 NA 0.01 1 280
69.000 126.2.EFA4HTC069000 0.03 unch unch 0.01 NA 0.01 70 1,480
69.500 126.2.EFA4HTC069500 0.01 -0.03 -75.00% 0.01 NA 0.01 23,724 13,111
70.000 126.2.EFA4HTC070000 0.04 +0.04 NA 0.01 NA 0.01 2,344 653
70.500 126.2.EFA4HTC070500 NA NA NA NA NA 0.02 NA NA
71.000 126.2.EFA4HTC071000 NA NA NA NA NA 0.02 NA NA
71.500 126.2.EFA4HTC071500 NA NA NA NA NA 0.02 NA NA
72.000 126.2.EFA4HTC072000 NA NA NA NA NA 0.02 NA NA
72.500 126.2.EFA4HTC072500 NA NA NA NA NA 0.02 NA NA
73.000 126.2.EFA4HTC073000 0.02 +0.02 NA 0.02 NA 0.02 1 1
73.500 126.2.EFA4HTC073500 0.02 +0.02 NA 0.02 NA 0.02 1 1
74.000 126.2.EFA4HTC074000 0.02 +0.02 NA 0.02 NA 0.02 1 1
74.500 126.2.EFA4HTC074500 NA NA NA NA NA 0.02 NA NA
75.000 126.2.EFA4HTC075000 NA NA NA NA NA 0.02 NA NA
75.500 126.2.EFA4HTC075500 NA NA NA NA NA 0.02 NA NA
76.000 126.2.EFA4HTC076000 NA NA NA NA NA 0.02 NA NA
77.000 126.2.EFA4HTC077000 NA NA NA NA NA 0.02 NA NA
78.000 126.2.EFA4HTC078000 NA NA NA NA NA 0.02 NA NA
AUGUST 29, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
56.000 126.2.EFA4TTC056000 0.01 +0.01 NA 0.02 NA 0.02 2 2
57.000 126.2.EFA4TTC057000 NA NA NA NA NA 0.02 NA NA
58.000 126.2.EFA4TTC058000 NA NA NA NA NA 0.02 NA NA
59.000 126.2.EFA4TTC059000 NA NA NA NA NA 0.02 NA NA
59.500 126.2.EFA4TTC059500 NA NA NA NA NA 0.02 NA NA
60.000 126.2.EFA4TTC060000 0.14 +0.14 NA 0.07 NA 0.07 2 2
60.500 126.2.EFA4TTC060500 NA NA NA NA NA 0.02 NA NA
61.000 126.2.EFA4TTC061000 0.17 +0.17 NA 0.07 NA 0.07 32 32
61.500 126.2.EFA4TTC061500 0.15 +0.15 NA 0.02 NA 0.02 15 15
62.000 126.2.EFA4TTC062000 0.13 +0.13 NA 0.07 NA 0.07 60 64
62.500 126.2.EFA4TTC062500 0.04 -0.26 -86.67% 0.01 NA 0.01 1,474 1,158
63.000 126.2.EFA4TTC063000 0.02 -0.02 -50.00% 0.01 NA 0.01 48 17,201
63.500 126.2.EFA4TTC063500 0.06 unch unch 0.02 NA 0.02 29 228
64.000 126.2.EFA4TTC064000 0.05 -0.33 -86.84% 0.02 NA 0.02 1 95
64.500 126.2.EFA4TTC064500 0.28 -0.20 -41.67% 0.02 NA 0.02 60 64
65.000 126.2.EFA4TTC065000 0.01 -0.02 -66.67% 0.02 NA 0.02 170 2,159
65.500 126.2.EFA4TTC065500 0.03 -0.11 -78.57% 0.02 NA 0.02 6,660 6,472
66.000 126.2.EFA4TTC066000 0.05 +0.03 +150.00% 0.01 NA 0.01 2,117 13,414
66.500 126.2.EFA4TTC066500 0.02 -0.08 -80.00% 0.03 NA 0.03 493 1,984
67.000 126.2.EFA4TTC067000 0.36 unch unch 0.11 0.270 0.4 21 785
67.500 126.2.EFA4TTC067500 0.65 -0.42 -39.25% 0.11 0.770 0.9 20 110
68.000 126.2.EFA4TTC068000 1.77 -0.66 -27.16% 0.11 1.250 1.4 2 6
68.500 126.2.EFA4TTC068500 1.51 +1.51 NA 0.11 1.750 1.9 1 1
69.000 126.2.EFA4TTC069000 2.40 +0.28 +13.21% 0.11 2.260 2.4 2 1
69.500 126.2.EFA4TTC069500 3.02 +0.49 +19.37% 0.11 2.760 2.9 2 2
70.000 126.2.EFA4TTC070000 NA NA NA NA 3.250 3.4 NA NA
70.500 126.2.EFA4TTC070500 NA NA NA NA 3.750 3.9 NA NA
71.000 126.2.EFA4TTC071000 5.70 +5.70 NA 0.11 4.250 4.4 180 180
71.500 126.2.EFA4TTC071500 NA NA NA NA 4.750 4.9 NA NA
72.000 126.2.EFA4TTC072000 NA NA NA NA 5.250 5.4 NA NA
72.500 126.2.EFA4TTC072500 NA NA NA NA 5.750 5.9 NA NA
73.000 126.2.EFA4TTC073000 NA NA NA NA 6.250 6.4 NA NA
73.500 126.2.EFA4TTC073500 NA NA NA NA 6.750 6.9 NA NA
74.000 126.2.EFA4TTC074000 NA NA NA NA 7.250 7.4 NA NA
74.500 126.2.EFA4TTC074500 NA NA NA NA 7.750 7.9 NA NA
75.000 126.2.EFA4TTC075000 NA NA NA NA 8.250 8.4 NA NA
75.500 126.2.EFA4TTC075500 NA NA NA NA 8.750 8.9 NA NA
76.000 126.2.EFA4TTC076000 NA NA NA NA 9.250 9.4 NA NA
77.000 126.2.EFA4TTC077000 NA NA NA NA 10.250 10.4 NA NA
78.000 126.2.EFA4TTC078000 NA NA NA NA 10.800 12.3 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 10:26 PM ET