104.28 Up +0.18 +0.17%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
MAY 17, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
87.000 126.2.IWB4EHC087000 11.50 +11.50 NA 1.72 15.300 19 1 1
88.000 126.2.IWB4EHC088000 NA NA NA NA 14.300 18 NA NA
89.000 126.2.IWB4EHC089000 NA NA NA NA 13.300 17 NA NA
90.000 126.2.IWB4EHC090000 NA NA NA NA 12.300 15.7 NA NA
91.000 126.2.IWB4EHC091000 NA NA NA NA 11.300 14.7 NA NA
92.000 126.2.IWB4EHC092000 NA NA NA NA 10.300 13.7 NA NA
93.000 126.2.IWB4EHC093000 NA NA NA NA 9.400 12.7 NA NA
94.000 126.2.IWB4EHC094000 NA NA NA NA 8.400 11.8 NA NA
95.000 126.2.IWB4EHC095000 NA NA NA NA 7.400 10.8 NA NA
96.000 126.2.IWB4EHC096000 NA NA NA NA 6.500 9.8 NA NA
97.000 126.2.IWB4EHC097000 3.20 +3.20 NA 1.62 5.500 8.9 1 1
98.000 126.2.IWB4EHC098000 3.90 -1.10 -22.00% 1.62 5.000 7.9 10 22
99.000 126.2.IWB4EHC099000 NA NA NA NA 3.700 7 NA NA
100.000 126.2.IWB4EHC100000 4.20 -0.57 -11.95% 1.42 3.100 5.7 3 10
101.000 126.2.IWB4EHC101000 NA NA NA NA 1.950 5.4 NA NA
102.000 126.2.IWB4EHC102000 2.95 +1.55 +110.71% 1.42 2.750 3.7 1 102
103.000 126.2.IWB4EHC103000 2.30 -0.90 -28.13% 1.32 2.000 2.6 6 121
104.000 126.2.IWB4EHC104000 1.40 -0.40 -22.22% 1.47 1.450 1.75 1 11
105.000 126.2.IWB4EHC105000 1.05 -0.35 -25.00% 1.2 0.550 1.2 1 20
106.000 126.2.IWB4EHC106000 0.35 -1.15 -76.67% 1 NA 1 10 35
107.000 126.2.IWB4EHC107000 1.15 unch unch 0.65 NA 0.65 2 2
108.000 126.2.IWB4EHC108000 NA NA NA NA NA 0.3 NA NA
109.000 126.2.IWB4EHC109000 NA NA NA NA NA 0.25 NA NA
110.000 126.2.IWB4EHC110000 NA NA NA NA NA 0.25 NA NA
111.000 126.2.IWB4EHC111000 0.05 +0.05 NA 0.25 NA 0.25 1 1
112.000 126.2.IWB4EHC112000 NA NA NA NA NA 0.25 NA NA
113.000 126.2.IWB4EHC113000 NA NA NA NA NA 0.25 NA NA
114.000 126.2.IWB4EHC114000 NA NA NA NA NA 0.25 NA NA
MAY 17, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
87.000 126.2.IWB4QHC087000 1.20 -1.00 -45.45% 0.45 NA 0.45 11 11
88.000 126.2.IWB4QHC088000 NA NA NA NA NA 0.6 NA NA
89.000 126.2.IWB4QHC089000 NA NA NA NA NA 0.45 NA NA
90.000 126.2.IWB4QHC090000 NA NA NA NA NA 0.45 NA NA
91.000 126.2.IWB4QHC091000 NA NA NA NA NA 0.3 NA NA
92.000 126.2.IWB4QHC092000 NA NA NA NA NA 0.25 NA NA
93.000 126.2.IWB4QHC093000 NA NA NA NA NA 0.3 NA NA
94.000 126.2.IWB4QHC094000 0.20 -1.90 -90.48% 1.4 NA 1.4 10 20
95.000 126.2.IWB4QHC095000 2.50 +0.40 +19.05% 0.8 NA 0.8 20 52
96.000 126.2.IWB4QHC096000 2.65 +2.65 NA 0.9 NA 0.9 10 10
97.000 126.2.IWB4QHC097000 1.90 +1.90 NA 0.55 0.050 0.55 10 10
98.000 126.2.IWB4QHC098000 0.40 +0.40 NA 0.8 NA 0.8 10 10
99.000 126.2.IWB4QHC099000 3.70 -0.10 -2.63% 1 0.050 1 10 20
100.000 126.2.IWB4QHC100000 2.95 +2.95 NA 1.15 NA 1.15 6 6
101.000 126.2.IWB4QHC101000 1.70 +1.70 NA 1.35 0.150 1.35 4 4
102.000 126.2.IWB4QHC102000 3.80 +3.80 NA 1.2 0.600 1.2 7 7
103.000 126.2.IWB4QHC103000 NA NA NA NA 0.800 2 NA NA
104.000 126.2.IWB4QHC104000 4.50 +4.50 NA 1.7 1.150 1.7 8 8
105.000 126.2.IWB4QHC105000 NA NA NA NA 0.350 2.4 NA NA
106.000 126.2.IWB4QHC106000 NA NA NA NA 0.900 4.3 NA NA
107.000 126.2.IWB4QHC107000 11.00 +11.00 NA 2.28 1.600 5 1 1
108.000 126.2.IWB4QHC108000 NA NA NA NA 2.950 5.5 NA NA
109.000 126.2.IWB4QHC109000 NA NA NA NA 3.800 6.4 NA NA
110.000 126.2.IWB4QHC110000 NA NA NA NA 4.800 7.4 NA NA
111.000 126.2.IWB4QHC111000 NA NA NA NA 5.400 8.5 NA NA
112.000 126.2.IWB4QHC112000 NA NA NA NA 6.800 9.4 NA NA
113.000 126.2.IWB4QHC113000 NA NA NA NA 7.300 10.4 NA NA
114.000 126.2.IWB4QHC114000 NA NA NA NA 8.300 11.4 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 8:31 PM ET