59.97Up+0.35+0.59%Today's Close  |  59.76 -0.21 -0.35% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
45.000 126.2.TBT4IKC045000 NA NA NA NA 14.800 15.05 NA NA
46.000 126.2.TBT4IKC046000 11.20 +11.20 NA 0.13 13.850 14.1 31 31
47.000 126.2.TBT4IKC047000 10.20 +10.20 NA 0.13 12.850 13.1 40 40
48.000 126.2.TBT4IKC048000 NA NA NA NA 11.850 12.1 NA NA
48.500 126.2.TBT4IKC048500 8.75 +8.75 NA 0.08 11.300 11.55 41 41
49.000 126.2.TBT4IKC049000 NA NA NA NA 10.850 11.1 NA NA
49.500 126.2.TBT4IKC049500 NA NA NA NA 10.350 10.55 NA NA
50.000 126.2.TBT4IKC050000 7.50 -0.30 -3.85% 0.08 9.800 10.05 24 147
50.500 126.2.TBT4IKC050500 7.00 -0.25 -3.45% 0.13 9.350 9.6 18 1
51.000 126.2.TBT4IKC051000 6.75 +0.50 +8.00% 0.08 8.800 9.05 10 175
51.500 126.2.TBT4IKC051500 6.25 +0.65 +11.61% 0.08 8.300 8.55 22 46
52.000 126.2.TBT4IKC052000 7.65 +0.24 +3.24% 0.08 7.800 8.05 2 163
52.500 126.2.TBT4IKC052500 3.35 +1.01 +43.16% 0.08 7.300 7.55 45 82
53.000 126.2.TBT4IKC053000 6.20 -0.05 -0.80% 0.08 6.800 7.05 30 223
53.500 126.2.TBT4IKC053500 5.80 +0.15 +2.65% 0.08 6.300 6.55 10 899
54.000 126.2.TBT4IKC054000 5.80 +0.35 +6.42% 0.08 5.850 6.05 51 582
54.500 126.2.TBT4IKC054500 5.40 +0.60 +12.50% 0.08 5.350 5.55 70 249
55.000 126.2.TBT4IKC055000 4.98 +0.63 +14.48% 0.03 4.800 5 56 1,060
55.500 126.2.TBT4IKC055500 4.41 +0.76 +20.82% 0.08 4.350 4.55 17 481
56.000 126.2.TBT4IKC056000 3.78 +0.22 +6.18% 0.03 3.850 4 88 1,161
56.500 126.2.TBT4IKC056500 2.81 -0.23 -7.57% 0.08 3.350 3.55 53 1,804
57.000 126.2.TBT4IKC057000 2.90 +0.22 +8.21% 0.08 2.910 3.05 198 8,430
57.500 126.2.TBT4IKC057500 2.46 +0.44 +21.78% 0.03 2.380 2.5 264 1,270
58.000 126.2.TBT4IKC058000 2.01 +0.25 +14.20% 0.07 1.950 2.04 890 4,675
58.500 126.2.TBT4IKC058500 1.44 +0.01 +0.70% 0.08 1.430 1.55 69 4,334
59.000 126.2.TBT4IKC059000 1.12 +0.05 +4.67% 0.17 1.060 1.14 1,767 8,836
59.500 126.2.TBT4IKC059500 0.76 -0.03 -3.80% 0.30 0.730 0.77 910 2,572
60.000 126.2.TBT4IKC060000 0.46 -0.12 -20.69% 0.48 0.450 0.48 2,047 6,797
60.500 126.2.TBT4IKC060500 0.26 -0.12 -31.58% 0.27 0.250 0.27 616 568
61.000 126.2.TBT4IKC061000 0.14 -0.13 -48.15% 0.15 0.130 0.15 765 4,195
61.500 126.2.TBT4IKC061500 0.07 -0.11 -61.11% 0.09 0.070 0.09 421 2,209
62.000 126.2.TBT4IKC062000 0.04 -0.08 -66.67% 0.05 0.030 0.05 180 3,349
62.500 126.2.TBT4IKC062500 0.04 -0.04 -50.00% 0.05 0.010 0.05 2 152
63.000 126.2.TBT4IKC063000 0.02 -0.03 -60.00% 0.05 0.010 0.05 35 4,476
63.500 126.2.TBT4IKC063500 0.05 +0.05 NA 0.07 NA 0.07 140 140
64.000 126.2.TBT4IKC064000 0.02 unch unch 0.05 0.010 0.05 25 3,789
64.500 126.2.TBT4IKC064500 NA NA NA NA NA 0.07 NA NA
65.000 126.2.TBT4IKC065000 0.01 -0.01 -50.00% 0.01 NA 0.01 195 9,984
65.500 126.2.TBT4IKC065500 NA NA NA NA NA 0.06 NA NA
66.000 126.2.TBT4IKC066000 0.02 unch unch 0.04 NA 0.04 2 1,024
67.000 126.2.TBT4IKC067000 0.01 -0.02 -66.67% 0.05 NA 0.05 26 1,019
68.000 126.2.TBT4IKC068000 0.02 -0.01 -33.33% 0.03 NA 0.03 1 892
69.000 126.2.TBT4IKC069000 0.01 -0.03 -75.00% 0.06 NA 0.06 5 486
70.000 126.2.TBT4IKC070000 0.02 +0.01 +100.00% 0.01 NA 0.01 20 3,530
71.000 126.2.TBT4IKC071000 0.01 -0.01 -50.00% 0.06 NA 0.06 3 825
72.000 126.2.TBT4IKC072000 0.02 unch unch 0.04 NA 0.04 20 1,503
73.000 126.2.TBT4IKC073000 0.02 -0.03 -60.00% 0.06 NA 0.06 20 521
74.000 126.2.TBT4IKC074000 0.03 -0.02 -40.00% 0.06 NA 0.06 1 404
75.000 126.2.TBT4IKC075000 0.06 +0.05 +500.00% 0.06 NA 0.06 2 3,202
76.000 126.2.TBT4IKC076000 NA NA NA NA NA 0.06 NA 336
77.000 126.2.TBT4IKC077000 0.01 -0.04 -80.00% 0.06 NA 0.06 13 192
78.000 126.2.TBT4IKC078000 0.04 +0.02 +100.00% 0.06 NA 0.06 1 346
79.000 126.2.TBT4IKC079000 NA NA NA NA NA 0.06 NA 310
80.000 126.2.TBT4IKC080000 0.07 +0.07 NA 0.01 NA 0.01 1 1,353
81.000 126.2.TBT4IKC081000 0.04 +0.04 NA 0.06 NA 0.06 10 106
82.000 126.2.TBT4IKC082000 NA NA NA NA NA 0.06 NA 85
83.000 126.2.TBT4IKC083000 NA NA NA NA NA 0.06 NA 106
84.000 126.2.TBT4IKC084000 NA NA NA NA NA 0.06 NA 427
85.000 126.2.TBT4IKC085000 NA NA NA NA NA 0.01 NA 106
86.000 126.2.TBT4IKC086000 NA NA NA NA NA 0.06 NA 30
87.000 126.2.TBT4IKC087000 NA NA NA NA NA 0.06 NA 30
88.000 126.2.TBT4IKC088000 NA NA NA NA NA 0.06 NA 51
89.000 126.2.TBT4IKC089000 NA NA NA NA NA 0.06 NA 49
90.000 126.2.TBT4IKC090000 NA NA NA NA NA 0.01 NA 147
91.000 126.2.TBT4IKC091000 0.03 +0.03 NA 0.06 NA 0.06 1 42
92.000 126.2.TBT4IKC092000 NA NA NA NA NA 0.06 NA 11
93.000 126.2.TBT4IKC093000 NA NA NA NA NA 0.06 NA 1
94.000 126.2.TBT4IKC094000 NA NA NA NA NA 0.06 NA 76
95.000 126.2.TBT4IKC095000 NA NA NA NA NA 0.01 NA 53
96.000 126.2.TBT4IKC096000 NA NA NA NA NA 0.06 NA 2
97.000 126.2.TBT4IKC097000 NA NA NA NA NA 0.06 NA NA
98.000 126.2.TBT4IKC098000 NA NA NA NA NA 0.06 NA NA
99.000 126.2.TBT4IKC099000 NA NA NA NA NA 0.06 NA 120
100.000 126.2.TBT4IKC100000 NA NA NA NA NA 0.01 NA 182
101.000 126.2.TBT4IKC101000 NA NA NA NA NA 0.06 NA NA
102.000 126.2.TBT4IKC102000 NA NA NA NA NA 0.06 NA 2
105.000 126.2.TBT4IKC105000 NA NA NA NA NA 0.06 NA 31
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
45.000 126.2.TBT4UKC045000 0.04 unch unch 0.07 NA 0.07 100 123
46.000 126.2.TBT4UKC046000 NA NA NA NA NA 0.07 NA NA
47.000 126.2.TBT4UKC047000 0.02 -0.04 -66.67% 0.06 NA 0.06 2 43
48.000 126.2.TBT4UKC048000 0.02 +0.01 +100.00% 0.06 NA 0.06 20 231
48.500 126.2.TBT4UKC048500 NA NA NA NA NA 0.06 NA NA
49.000 126.2.TBT4UKC049000 0.02 -0.09 -81.82% 0.02 NA 0.02 6 523
49.500 126.2.TBT4UKC049500 0.04 -0.10 -71.43% 0.06 NA 0.06 10 25
50.000 126.2.TBT4UKC050000 0.01 unch unch 0.02 NA 0.02 2 2,150
50.500 126.2.TBT4UKC050500 0.10 +0.10 NA 0.06 NA 0.06 3 3
51.000 126.2.TBT4UKC051000 0.03 +0.01 +50.00% 0.02 NA 0.02 20 626
51.500 126.2.TBT4UKC051500 0.02 -0.01 -33.33% 0.06 NA 0.06 40 80
52.000 126.2.TBT4UKC052000 0.01 -0.01 -50.00% 0.02 NA 0.02 23 1,081
52.500 126.2.TBT4UKC052500 0.05 -0.10 -66.67% 0.06 NA 0.06 196 1,071
53.000 126.2.TBT4UKC053000 0.01 -0.02 -66.67% 0.06 NA 0.06 1 1,008
53.500 126.2.TBT4UKC053500 0.06 +0.05 +500.00% 0.06 NA 0.06 1 1,127
54.000 126.2.TBT4UKC054000 0.02 -0.01 -33.33% 0.04 NA 0.04 44 2,286
54.500 126.2.TBT4UKC054500 0.03 -0.01 -25.00% 0.06 NA 0.06 17 291
55.000 126.2.TBT4UKC055000 0.02 -0.01 -33.33% 0.02 NA 0.02 63 3,235
55.500 126.2.TBT4UKC055500 0.02 -0.02 -50.00% 0.02 0.010 0.02 195 501
56.000 126.2.TBT4UKC056000 0.03 -0.02 -40.00% 0.03 0.010 0.03 115 1,685
56.500 126.2.TBT4UKC056500 0.02 -0.09 -81.82% 0.03 0.010 0.03 22 576
57.000 126.2.TBT4UKC057000 0.03 -0.09 -75.00% 0.03 0.020 0.03 451 3,885
57.500 126.2.TBT4UKC057500 0.05 -0.16 -76.19% 0.05 0.020 0.05 149 1,332
58.000 126.2.TBT4UKC058000 0.06 -0.19 -76.00% 0.06 0.050 0.06 488 3,680
58.500 126.2.TBT4UKC058500 0.10 -0.24 -70.59% 0.1 0.070 0.1 377 1,089
59.000 126.2.TBT4UKC059000 0.16 -0.36 -69.23% 0.17 0.150 0.17 1,214 2,832
59.500 126.2.TBT4UKC059500 0.29 -0.41 -58.57% 0.3 0.280 0.3 158 782
60.000 126.2.TBT4UKC060000 0.49 -0.53 -51.96% 0.49 0.490 0.52 323 3,569
60.500 126.2.TBT4UKC060500 0.83 -0.57 -40.71% 0.34 0.780 0.87 13 402
61.000 126.2.TBT4UKC061000 1.21 -0.51 -29.65% 0.21 1.150 1.24 97 1,323
61.500 126.2.TBT4UKC061500 2.22 +2.22 NA 0.19 1.580 1.72 13 13
62.000 126.2.TBT4UKC062000 2.16 -0.50 -18.80% 0.16 2.040 2.19 17 1,465
62.500 126.2.TBT4UKC062500 NA NA NA NA 2.520 2.69 NA NA
63.000 126.2.TBT4UKC063000 3.09 -0.51 -14.17% 0.17 3.000 3.2 108 725
63.500 126.2.TBT4UKC063500 NA NA NA NA 3.500 3.7 NA NA
64.000 126.2.TBT4UKC064000 4.75 +0.30 +6.74% 0.17 4.000 4.2 19 1,478
64.500 126.2.TBT4UKC064500 NA NA NA NA 4.500 4.75 NA NA
65.000 126.2.TBT4UKC065000 5.24 -0.64 -10.88% 0.17 5.000 5.2 188 10,566
65.500 126.2.TBT4UKC065500 NA NA NA NA 5.500 5.75 NA NA
66.000 126.2.TBT4UKC066000 6.83 +0.23 +3.48% 0.17 6.000 6.2 2 690
67.000 126.2.TBT4UKC067000 7.54 -0.46 -5.75% 0.17 7.000 7.2 16 590
68.000 126.2.TBT4UKC068000 8.10 -0.70 -7.95% 0.17 8.000 8.2 13 1,105
69.000 126.2.TBT4UKC069000 9.10 -2.25 -19.82% 0.17 9.000 9.2 10 511
70.000 126.2.TBT4UKC070000 10.73 -0.40 -3.59% 0.17 10.000 10.2 33 1,318
71.000 126.2.TBT4UKC071000 12.98 -1.61 -11.04% 0.17 10.950 11.2 5 334
72.000 126.2.TBT4UKC072000 12.80 -0.10 -0.78% 0.17 11.950 12.2 50 514
73.000 126.2.TBT4UKC073000 13.15 -0.60 -4.36% 0.17 13.000 13.2 1 468
74.000 126.2.TBT4UKC074000 14.13 -1.15 -7.53% 0.17 14.000 14.2 6 186
75.000 126.2.TBT4UKC075000 15.09 -1.91 -11.24% 0.17 14.950 15.2 35 482
76.000 126.2.TBT4UKC076000 19.50 -0.79 -3.89% 0.17 16.000 16.2 10 507
77.000 126.2.TBT4UKC077000 17.58 -1.84 -9.47% 0.17 17.000 17.2 5 556
78.000 126.2.TBT4UKC078000 18.24 -0.56 -2.98% 0.17 18.000 18.2 17 740
79.000 126.2.TBT4UKC079000 19.85 unch unch 0.17 19.000 19.2 100 335
80.000 126.2.TBT4UKC080000 20.76 +0.11 +0.53% 0.17 19.950 20.2 30 208
81.000 126.2.TBT4UKC081000 NA NA NA NA 20.950 21.2 5 40
82.000 126.2.TBT4UKC082000 24.25 +24.25 NA 0.17 21.950 22.2 49 77
83.000 126.2.TBT4UKC083000 25.35 +25.35 NA 0.17 22.950 23.2 10 20
84.000 126.2.TBT4UKC084000 26.25 +26.25 NA 0.17 23.950 24.2 30 16
85.000 126.2.TBT4UKC085000 27.25 +27.25 NA 0.17 24.950 25.2 10 26
86.000 126.2.TBT4UKC086000 28.20 +28.20 NA 0.12 25.950 26.15 10 10
87.000 126.2.TBT4UKC087000 29.20 +29.20 NA 0.17 26.900 27.2 10 10
88.000 126.2.TBT4UKC088000 NA NA NA NA 28.000 28.2 NA 30
89.000 126.2.TBT4UKC089000 NA NA NA NA 28.950 29.2 NA 20
90.000 126.2.TBT4UKC090000 32.25 -1.20 -3.59% 0.17 29.950 30.2 22 119
91.000 126.2.TBT4UKC091000 NA NA NA NA 30.900 31.15 NA NA
92.000 126.2.TBT4UKC092000 NA NA NA NA 31.950 32.15 NA NA
93.000 126.2.TBT4UKC093000 NA NA NA NA 32.950 33.15 NA NA
94.000 126.2.TBT4UKC094000 NA NA NA NA 33.950 34.15 NA 10
95.000 126.2.TBT4UKC095000 NA NA NA NA 34.950 35.15 NA NA
96.000 126.2.TBT4UKC096000 NA NA NA NA 35.950 36.15 NA NA
97.000 126.2.TBT4UKC097000 NA NA NA NA 36.950 37.15 NA NA
98.000 126.2.TBT4UKC098000 NA NA NA NA 37.950 38.15 NA NA
99.000 126.2.TBT4UKC099000 NA NA NA NA 38.950 39.15 NA NA
100.000 126.2.TBT4UKC100000 NA NA NA NA 39.950 40.15 NA NA
101.000 126.2.TBT4UKC101000 41.70 +41.70 NA 0.12 40.950 41.15 15 NA
102.000 126.2.TBT4UKC102000 NA NA NA NA 41.950 42.15 NA NA
105.000 126.2.TBT4UKC105000 NA NA NA NA 44.950 45.15 NA 30
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 7:44 PM ET