67.56 Down -0.26 -0.38%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
57.000 126.2.EFA4H1C057000 10.95 +10.95 NA 0.19 10.450 10.75 12 12
58.000 126.2.EFA4H1C058000 NA NA NA NA 9.400 9.75 NA NA
59.000 126.2.EFA4H1C059000 NA NA NA NA 8.400 8.75 NA NA
60.000 126.2.EFA4H1C060000 NA NA NA NA 7.400 7.75 NA NA
61.000 126.2.EFA4H1C061000 NA NA NA NA 6.500 6.7 NA NA
61.500 126.2.EFA4H1C061500 NA NA NA NA 5.950 6.25 NA NA
62.000 126.2.EFA4H1C062000 NA NA NA NA 5.500 5.7 NA NA
62.500 126.2.EFA4H1C062500 NA NA NA NA 5.000 5.2 NA NA
63.000 126.2.EFA4H1C063000 NA NA NA NA 4.500 4.7 NA NA
63.500 126.2.EFA4H1C063500 NA NA NA NA 4.000 4.2 NA NA
64.000 126.2.EFA4H1C064000 4.15 +4.15 NA 0.14 3.500 3.7 10 10
64.500 126.2.EFA4H1C064500 NA NA NA NA 3.000 3.2 NA NA
65.000 126.2.EFA4H1C065000 2.82 -0.18 -6.00% 0.13 2.550 2.69 4 28
65.500 126.2.EFA4H1C065500 2.26 -0.52 -18.71% 0.13 2.060 2.19 41 41
66.000 126.2.EFA4H1C066000 2.09 +0.29 +16.11% 0.15 1.570 1.71 53 53
66.500 126.2.EFA4H1C066500 1.56 -0.08 -4.88% 0.17 1.110 1.23 21 47
67.000 126.2.EFA4H1C067000 0.84 -0.18 -17.65% 0.18 0.690 0.74 40 81
67.500 126.2.EFA4H1C067500 0.67 +0.20 +42.55% 0.30 0.340 0.36 15 535
68.000 126.2.EFA4H1C068000 0.13 -0.20 -60.61% 0.14 0.110 0.14 66 3,327
68.500 126.2.EFA4H1C068500 0.03 -0.06 -66.67% 0.04 0.030 0.04 184 2,436
69.000 126.2.EFA4H1C069000 0.04 +0.01 +33.33% 0.02 NA 0.02 3 95
69.500 126.2.EFA4H1C069500 0.02 -0.03 -60.00% 0.02 NA 0.02 34 70
70.000 126.2.EFA4H1C070000 0.03 -0.26 -89.66% 0.02 NA 0.02 10 70
70.500 126.2.EFA4H1C070500 0.02 -0.11 -84.62% 0.02 NA 0.02 50 2,648
71.000 126.2.EFA4H1C071000 0.03 +0.01 +50.00% 0.02 NA 0.02 2 9
71.500 126.2.EFA4H1C071500 0.03 -0.01 -25.00% 0.02 NA 0.02 6 56
72.000 126.2.EFA4H1C072000 NA NA NA NA NA 0.02 NA NA
72.500 126.2.EFA4H1C072500 NA NA NA NA NA 0.02 NA NA
73.000 126.2.EFA4H1C073000 NA NA NA NA NA 0.02 NA NA
73.500 126.2.EFA4H1C073500 0.02 +0.02 NA 0.02 NA 0.02 40 40
74.000 126.2.EFA4H1C074000 0.02 +0.02 NA 0.02 NA 0.02 200 200
74.500 126.2.EFA4H1C074500 NA NA NA NA NA 0.02 NA NA
75.000 126.2.EFA4H1C075000 NA NA NA NA NA 0.02 NA NA
75.500 126.2.EFA4H1C075500 NA NA NA NA NA 0.02 NA NA
76.000 126.2.EFA4H1C076000 NA NA NA NA NA 0.02 NA NA
76.500 126.2.EFA4H1C076500 NA NA NA NA NA 0.02 NA NA
77.000 126.2.EFA4H1C077000 NA NA NA NA NA 0.02 NA NA
78.000 126.2.EFA4H1C078000 NA NA NA NA NA 0.02 NA NA
79.000 126.2.EFA4H1C079000 NA NA NA NA NA 0.02 NA NA
AUGUST 1, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
57.000 126.2.EFA4T1C057000 NA NA NA NA NA 0.02 NA NA
58.000 126.2.EFA4T1C058000 NA NA NA NA NA 0.02 NA NA
59.000 126.2.EFA4T1C059000 NA NA NA NA NA 0.02 NA NA
60.000 126.2.EFA4T1C060000 0.04 -0.01 -20.00% 0.02 NA 0.02 40 353
61.000 126.2.EFA4T1C061000 0.04 unch unch 0.02 NA 0.02 50 144
61.500 126.2.EFA4T1C061500 NA NA NA NA NA 0.02 NA NA
62.000 126.2.EFA4T1C062000 0.03 -0.02 -40.00% 0.02 NA 0.02 10 3,109
62.500 126.2.EFA4T1C062500 0.02 +0.02 NA 0.03 NA 0.03 20 20
63.000 126.2.EFA4T1C063000 0.17 +0.17 NA 0.03 NA 0.03 4 4
63.500 126.2.EFA4T1C063500 0.04 -0.06 -60.00% 0.03 NA 0.03 10 674
64.000 126.2.EFA4T1C064000 0.04 -0.05 -55.56% 0.03 NA 0.03 522 1,107
64.500 126.2.EFA4T1C064500 0.05 -0.06 -54.55% 0.04 NA 0.04 200 816
65.000 126.2.EFA4T1C065000 0.03 -0.02 -40.00% 0.05 0.020 0.05 25 750
65.500 126.2.EFA4T1C065500 0.07 -0.09 -56.25% 0.06 0.010 0.06 11 552
66.000 126.2.EFA4T1C066000 0.26 -0.11 -29.73% 0.08 0.030 0.08 607 596
66.500 126.2.EFA4T1C066500 0.08 -0.24 -75.00% 0.11 0.070 0.11 7 136
67.000 126.2.EFA4T1C067000 0.14 unch unch 0.17 0.130 0.17 363 955
67.500 126.2.EFA4T1C067500 0.17 -0.17 -50.00% 0.27 0.240 0.27 264 1,572
68.000 126.2.EFA4T1C068000 0.58 +0.23 +65.71% 0.13 0.490 0.57 136 3,681
68.500 126.2.EFA4T1C068500 0.65 -0.13 -16.67% 0.08 0.880 1.02 4 568
69.000 126.2.EFA4T1C069000 0.89 +0.15 +20.27% 0.06 1.350 1.5 2 62
69.500 126.2.EFA4T1C069500 1.32 -0.43 -24.57% 0.05 1.850 1.99 2 33
70.000 126.2.EFA4T1C070000 1.05 -1.14 -52.05% 0.05 2.350 2.49 22 62
70.500 126.2.EFA4T1C070500 NA NA NA NA 2.840 3 NA NA
71.000 126.2.EFA4T1C071000 2.39 +0.35 +17.16% 0.06 3.350 3.5 10 10
71.500 126.2.EFA4T1C071500 NA NA NA NA 3.850 4 NA NA
72.000 126.2.EFA4T1C072000 NA NA NA NA 4.300 4.5 NA NA
72.500 126.2.EFA4T1C072500 NA NA NA NA 4.850 5 NA NA
73.000 126.2.EFA4T1C073000 NA NA NA NA 5.350 5.5 NA NA
73.500 126.2.EFA4T1C073500 NA NA NA NA 5.800 6 NA NA
74.000 126.2.EFA4T1C074000 NA NA NA NA 6.300 6.5 NA NA
74.500 126.2.EFA4T1C074500 NA NA NA NA 6.800 7 NA NA
75.000 126.2.EFA4T1C075000 NA NA NA NA 7.300 7.5 NA NA
75.500 126.2.EFA4T1C075500 NA NA NA NA 7.850 8 NA NA
76.000 126.2.EFA4T1C076000 NA NA NA NA 8.350 8.5 NA NA
76.500 126.2.EFA4T1C076500 NA NA NA NA 8.850 9 NA NA
77.000 126.2.EFA4T1C077000 NA NA NA NA 9.350 9.5 NA NA
78.000 126.2.EFA4T1C078000 NA NA NA NA 10.300 10.5 NA NA
79.000 126.2.EFA4T1C079000 NA NA NA NA 10.500 11.55 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 1:19 PM ET