109.92 Down -0.09 -0.08%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
91.000 126.2.IWB4HGC091000 NA NA NA NA 17.300 20.5 NA NA
92.000 126.2.IWB4HGC092000 NA NA NA NA 16.400 18.5 NA NA
93.000 126.2.IWB4HGC093000 NA NA NA NA 15.400 17.5 NA NA
94.000 126.2.IWB4HGC094000 NA NA NA NA 14.400 17.7 NA NA
95.000 126.2.IWB4HGC095000 NA NA NA NA 14.700 15.5 NA NA
96.000 126.2.IWB4HGC096000 NA NA NA NA 12.400 14.5 NA NA
97.000 126.2.IWB4HGC097000 NA NA NA NA 11.400 13.5 NA NA
98.000 126.2.IWB4HGC098000 NA NA NA NA 10.400 12.5 NA NA
99.000 126.2.IWB4HGC099000 NA NA NA NA 9.400 11.5 NA NA
100.000 126.2.IWB4HGC100000 9.02 +2.32 +34.63% 0.48 9.000 10.4 10 20
101.000 126.2.IWB4HGC101000 NA NA NA NA 7.400 9.5 NA NA
102.000 126.2.IWB4HGC102000 5.50 +0.50 +10.00% 0.58 6.400 8.5 4 12
103.000 126.2.IWB4HGC103000 NA NA NA NA 5.500 7.4 NA NA
104.000 126.2.IWB4HGC104000 6.40 +3.40 +113.33% 2.18 4.000 8.1 10 20
105.000 126.2.IWB4HGC105000 NA NA NA NA 4.900 5.3 NA NA
106.000 126.2.IWB4HGC106000 4.95 +1.03 +26.28% 0.48 4.000 4.4 10 6
107.000 126.2.IWB4HGC107000 3.30 +1.70 +106.25% 0.58 3.200 3.5 20 15
108.000 126.2.IWB4HGC108000 1.15 +1.15 NA 0.63 2.300 2.55 5 5
109.000 126.2.IWB4HGC109000 1.75 +0.75 +75.00% 0.83 1.550 1.75 22 24
110.000 126.2.IWB4HGC110000 1.10 -0.61 -35.67% 1.05 0.950 1.05 24 52
111.000 126.2.IWB4HGC111000 0.90 +0.01 +1.12% 0.55 0.400 0.55 2 154
112.000 126.2.IWB4HGC112000 NA NA NA NA 0.100 0.3 NA NA
113.000 126.2.IWB4HGC113000 NA NA NA NA NA 0.2 NA NA
114.000 126.2.IWB4HGC114000 NA NA NA NA NA 0.25 NA NA
115.000 126.2.IWB4HGC115000 NA NA NA NA NA 0.25 NA NA
116.000 126.2.IWB4HGC116000 NA NA NA NA NA 0.55 NA NA
117.000 126.2.IWB4HGC117000 NA NA NA NA NA 0.55 NA NA
118.000 126.2.IWB4HGC118000 NA NA NA NA NA 0.6 NA NA
119.000 126.2.IWB4HGC119000 NA NA NA NA NA 0.75 NA NA
120.000 126.2.IWB4HGC120000 NA NA NA NA NA 0.7 NA NA
121.000 126.2.IWB4HGC121000 NA NA NA NA NA 0.25 NA NA
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
91.000 126.2.IWB4TGC091000 NA NA NA NA NA 0.3 NA NA
92.000 126.2.IWB4TGC092000 NA NA NA NA NA 0.3 NA NA
93.000 126.2.IWB4TGC093000 1.10 +1.10 NA 0.3 NA 0.3 10 10
94.000 126.2.IWB4TGC094000 3.20 +3.20 NA 0.25 NA 0.25 10 10
95.000 126.2.IWB4TGC095000 NA NA NA NA NA 0.25 NA NA
96.000 126.2.IWB4TGC096000 NA NA NA NA NA 0.25 NA NA
97.000 126.2.IWB4TGC097000 NA NA NA NA NA 0.25 NA NA
98.000 126.2.IWB4TGC098000 NA NA NA NA NA 0.25 NA NA
99.000 126.2.IWB4TGC099000 2.20 +2.20 NA 0.25 NA 0.25 10 10
100.000 126.2.IWB4TGC100000 NA NA NA NA NA 0.25 NA NA
101.000 126.2.IWB4TGC101000 3.70 +3.70 NA 0.25 NA 0.25 20 20
102.000 126.2.IWB4TGC102000 NA NA NA NA NA 0.25 NA NA
103.000 126.2.IWB4TGC103000 2.05 +2.05 NA 0.25 NA 0.25 5 5
104.000 126.2.IWB4TGC104000 NA NA NA NA NA 0.25 NA NA
105.000 126.2.IWB4TGC105000 0.18 -0.11 -37.93% 0.3 0.100 0.3 10 1
106.000 126.2.IWB4TGC106000 0.40 -0.45 -52.94% 0.35 0.150 0.35 10 20
107.000 126.2.IWB4TGC107000 1.00 -1.05 -51.22% 0.4 0.250 0.4 5 25
108.000 126.2.IWB4TGC108000 NA NA NA NA 0.400 0.55 NA NA
109.000 126.2.IWB4TGC109000 1.05 -0.70 -40.00% 0.8 0.650 0.8 1 3
110.000 126.2.IWB4TGC110000 0.66 -0.74 -52.86% 1.07 1.000 1.15 10 8
111.000 126.2.IWB4TGC111000 1.70 -5.20 -75.36% 0.57 1.450 1.65 10 74
112.000 126.2.IWB4TGC112000 2.40 +2.40 NA 0.32 2.100 2.4 13 13
113.000 126.2.IWB4TGC113000 NA NA NA NA 0.950 4.4 NA NA
114.000 126.2.IWB4TGC114000 NA NA NA NA 2.450 4.3 NA NA
115.000 126.2.IWB4TGC115000 NA NA NA NA 2.850 6.3 NA NA
116.000 126.2.IWB4TGC116000 NA NA NA NA 5.500 6.5 NA NA
117.000 126.2.IWB4TGC117000 NA NA NA NA 6.500 7.3 NA NA
118.000 126.2.IWB4TGC118000 NA NA NA NA 7.500 8.3 NA NA
119.000 126.2.IWB4TGC119000 NA NA NA NA 8.500 9.3 NA NA
120.000 126.2.IWB4TGC120000 NA NA NA NA 9.500 10.3 NA NA
121.000 126.2.IWB4TGC121000 NA NA NA NA 10.100 12.6 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 3:24 PM ET