67.53 Up +0.35 +0.52%
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
40.000 126.2.EFA4DJC040000 NA NA NA NA 26.550 28.4 NA NA
41.000 126.2.EFA4DJC041000 NA NA NA NA 25.550 27.2 NA NA
42.000 126.2.EFA4DJC042000 NA NA NA NA 24.550 26.15 NA NA
43.000 126.2.EFA4DJC043000 NA NA NA NA 23.550 25.2 NA NA
44.000 126.2.EFA4DJC044000 NA NA NA NA 21.900 25.2 NA NA
45.000 126.2.EFA4DJC045000 NA NA NA NA 20.900 24.2 NA NA
46.000 126.2.EFA4DJC046000 21.65 +21.65 NA 1.47 20.350 23 34 34
47.000 126.2.EFA4DJC047000 NA NA NA NA 19.550 21 NA NA
48.000 126.2.EFA4DJC048000 NA NA NA NA 17.950 20 NA NA
49.000 126.2.EFA4DJC049000 NA NA NA NA 17.550 20.15 NA NA
50.000 126.2.EFA4DJC050000 NA NA NA NA 15.900 17.8 NA NA
51.000 126.2.EFA4DJC051000 NA NA NA NA 14.900 18.2 NA NA
52.000 126.2.EFA4DJC052000 13.35 +0.90 +7.23% 1.52 14.300 17.05 20 10
53.000 126.2.EFA4DJC053000 NA NA NA NA 12.950 15.55 NA NA
54.000 126.2.EFA4DJC054000 NA NA NA NA 11.950 15 NA NA
55.000 126.2.EFA4DJC055000 9.75 +9.75 NA 1.32 11.100 13.85 10 10
56.000 126.2.EFA4DJC056000 9.80 +0.55 +5.95% 0.47 10.050 12 10 102
57.000 126.2.EFA4DJC057000 8.00 +0.35 +4.58% 0.47 9.600 11 41 16
58.000 126.2.EFA4DJC058000 NA NA NA NA 9.250 9.7 NA NA
59.000 126.2.EFA4DJC059000 7.75 +1.50 +24.00% 0.12 8.450 8.65 10 26
60.000 126.2.EFA4DJC060000 6.39 +2.56 +66.84% 0.12 7.400 7.65 1 77
60.500 126.2.EFA4DJC060500 NA NA NA NA 6.750 7.2 NA NA
61.000 126.2.EFA4DJC061000 4.58 -0.97 -17.48% 0.17 6.300 6.7 2 226
61.500 126.2.EFA4DJC061500 5.25 +5.25 NA 0.17 5.750 6.2 1 NA
62.000 126.2.EFA4DJC062000 3.87 -0.61 -13.62% 0.12 5.350 5.65 318 348
62.500 126.2.EFA4DJC062500 NA NA NA NA 4.750 5.2 NA NA
63.000 126.2.EFA4DJC063000 4.50 +1.59 +54.64% 0.12 4.400 4.65 67 1,520
63.500 126.2.EFA4DJC063500 2.58 +2.58 NA 0.12 3.950 4.15 72 72
64.000 126.2.EFA4DJC064000 3.32 +0.90 +37.19% 0.12 3.350 3.65 5 1,304
64.500 126.2.EFA4DJC064500 1.73 -0.42 -19.53% 0.12 2.910 3.15 180 261
65.000 126.2.EFA4DJC065000 2.59 +0.42 +19.35% 0.08 2.460 2.61 21 13,230
65.500 126.2.EFA4DJC065500 1.44 +0.40 +38.46% 0.08 1.960 2.11 19 277
66.000 126.2.EFA4DJC066000 1.56 +0.46 +41.82% 0.05 1.410 1.58 3,339 14,273
66.500 126.2.EFA4DJC066500 0.86 +0.22 +34.38% 0.05 0.930 1.08 20 9,988
67.000 126.2.EFA4DJC067000 0.53 +0.21 +65.63% 0.04 0.490 0.57 9,560 47,580
67.500 126.2.EFA4DJC067500 0.04 -0.03 -42.86% 0.05 0.030 0.08 561 1,122
68.000 126.2.EFA4DJC068000 0.01 unch unch 0.02 NA 0.02 212 10,048
68.500 126.2.EFA4DJC068500 NA NA NA NA NA 0.02 NA NA
69.000 126.2.EFA4DJC069000 0.02 unch unch 0.02 NA 0.02 12 18,148
69.500 126.2.EFA4DJC069500 NA NA NA NA NA 0.02 NA NA
70.000 126.2.EFA4DJC070000 0.02 unch unch 0.02 NA 0.02 28 10,839
70.500 126.2.EFA4DJC070500 NA NA NA NA NA 0.02 NA NA
71.000 126.2.EFA4DJC071000 0.01 -0.02 -66.67% 0.02 NA 0.02 12 1,112
71.500 126.2.EFA4DJC071500 NA NA NA NA NA 0.02 NA NA
72.000 126.2.EFA4DJC072000 0.01 unch unch 0.02 NA 0.02 3 13
72.500 126.2.EFA4DJC072500 NA NA NA NA NA 0.03 NA NA
73.000 126.2.EFA4DJC073000 NA NA NA NA NA 0.03 NA NA
73.500 126.2.EFA4DJC073500 NA NA NA NA NA 0.03 NA NA
74.000 126.2.EFA4DJC074000 0.01 -0.02 -66.67% 0.02 NA 0.02 125 125
74.500 126.2.EFA4DJC074500 NA NA NA NA NA 0.02 NA NA
75.000 126.2.EFA4DJC075000 0.01 +0.01 NA 0.02 NA 0.02 8,000 8,000
76.000 126.2.EFA4DJC076000 NA NA NA NA NA 0.02 NA NA
77.000 126.2.EFA4DJC077000 NA NA NA NA NA 0.02 NA NA
78.000 126.2.EFA4DJC078000 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
40.000 126.2.EFA4PJC040000 NA NA NA NA NA 0.02 NA NA
41.000 126.2.EFA4PJC041000 0.01 +0.01 NA 0.02 NA 0.02 9 9
42.000 126.2.EFA4PJC042000 NA NA NA NA NA 0.02 NA NA
43.000 126.2.EFA4PJC043000 0.01 +0.01 NA 0.03 NA 0.03 3 3
44.000 126.2.EFA4PJC044000 0.03 +0.03 NA 0.03 NA 0.03 1 1
45.000 126.2.EFA4PJC045000 0.02 unch unch 0.02 NA 0.02 10 20
46.000 126.2.EFA4PJC046000 NA NA NA NA NA 0.03 NA NA
47.000 126.2.EFA4PJC047000 NA NA NA NA NA 0.03 NA NA
48.000 126.2.EFA4PJC048000 0.04 +0.04 NA 0.03 NA 0.03 1 1
49.000 126.2.EFA4PJC049000 0.04 +0.04 NA 0.03 NA 0.03 1 1
50.000 126.2.EFA4PJC050000 0.01 -0.02 -66.67% 0.02 NA 0.02 34 2,500
51.000 126.2.EFA4PJC051000 0.21 +0.21 NA 0.02 NA 0.02 25 25
52.000 126.2.EFA4PJC052000 NA NA NA NA NA 0.03 NA NA
53.000 126.2.EFA4PJC053000 0.28 +0.02 +7.69% 0.02 NA 0.02 25 50
54.000 126.2.EFA4PJC054000 0.06 -0.06 -50.00% 0.02 NA 0.02 50 144
55.000 126.2.EFA4PJC055000 0.14 +0.07 +100.00% 0.02 NA 0.02 192 255
56.000 126.2.EFA4PJC056000 0.46 -0.06 -11.54% 0.04 NA 0.04 500 697
57.000 126.2.EFA4PJC057000 0.01 unch unch 0.04 NA 0.04 1 3,394
58.000 126.2.EFA4PJC058000 0.01 -0.05 -83.33% 0.02 NA 0.02 3 314
59.000 126.2.EFA4PJC059000 0.01 -0.01 -50.00% 0.02 NA 0.02 1 1,968
60.000 126.2.EFA4PJC060000 0.02 +0.01 +100.00% 0.02 NA 0.02 1 4,844
60.500 126.2.EFA4PJC060500 NA NA NA NA NA 0.04 NA NA
61.000 126.2.EFA4PJC061000 0.01 unch unch 0.02 NA 0.02 2 3,422
61.500 126.2.EFA4PJC061500 0.02 +0.02 NA 0.02 NA 0.02 1 1
62.000 126.2.EFA4PJC062000 0.02 -0.03 -60.00% 0.02 NA 0.02 1 43,771
62.500 126.2.EFA4PJC062500 0.07 +0.07 NA 0.04 NA 0.04 1 1
63.000 126.2.EFA4PJC063000 0.01 -0.04 -80.00% 0.02 NA 0.02 151 19,209
63.500 126.2.EFA4PJC063500 0.06 +0.06 NA 0.02 NA 0.02 500 500
64.000 126.2.EFA4PJC064000 0.02 -0.02 -50.00% 0.02 NA 0.02 7,261 54,221
64.500 126.2.EFA4PJC064500 0.10 -0.03 -23.08% 0.02 NA 0.02 1,527 1,197
65.000 126.2.EFA4PJC065000 0.02 unch unch 0.02 NA 0.02 15 28,083
65.500 126.2.EFA4PJC065500 0.22 +0.22 NA 0.02 NA 0.02 374 374
66.000 126.2.EFA4PJC066000 0.01 -0.03 -75.00% 0.02 NA 0.02 382 21,017
66.500 126.2.EFA4PJC066500 0.09 -0.79 -89.77% 0.03 NA 0.03 104 1,316
67.000 126.2.EFA4PJC067000 0.05 -0.13 -72.22% 0.02 NA 0.02 1,370 4,531
67.500 126.2.EFA4PJC067500 0.02 -0.43 -95.56% 0.11 0.010 0.11 40 656
68.000 126.2.EFA4PJC068000 0.45 -0.55 -55.00% 0.10 0.420 0.57 7 1,282
68.500 126.2.EFA4PJC068500 NA NA NA NA 0.850 1.11 NA NA
69.000 126.2.EFA4PJC069000 2.77 +1.06 +61.99% 0.07 1.390 1.54 1 313
69.500 126.2.EFA4PJC069500 NA NA NA NA 1.850 2.15 NA NA
70.000 126.2.EFA4PJC070000 4.04 +1.06 +35.57% 0.07 2.390 2.54 19 291
70.500 126.2.EFA4PJC070500 NA NA NA NA 2.850 3.2 NA NA
71.000 126.2.EFA4PJC071000 4.10 unch unch 0.28 3.300 3.75 1 1
71.500 126.2.EFA4PJC071500 NA NA NA NA 3.750 4.25 NA NA
72.000 126.2.EFA4PJC072000 4.75 +0.05 +1.06% 0.08 4.350 4.55 3 34
72.500 126.2.EFA4PJC072500 NA NA NA NA 4.750 5.25 NA NA
73.000 126.2.EFA4PJC073000 4.95 -0.80 -13.91% 0.13 5.350 5.6 32 57
73.500 126.2.EFA4PJC073500 NA NA NA NA 5.800 6.1 NA NA
74.000 126.2.EFA4PJC074000 6.40 +6.40 NA 0.33 6.250 6.8 38 NA
74.500 126.2.EFA4PJC074500 NA NA NA NA 6.750 7.3 NA NA
75.000 126.2.EFA4PJC075000 9.17 +9.17 NA 0.28 7.300 7.75 8,000 8,000
76.000 126.2.EFA4PJC076000 NA NA NA NA 8.300 8.65 NA NA
77.000 126.2.EFA4PJC077000 NA NA NA NA 9.300 10 NA NA
78.000 126.2.EFA4PJC078000 NA NA NA NA 8.850 12.1 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 6:36 AM ET