58.55Up+0.15+0.26%Today's Close  |  58.57 +0.02 +0.03% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
50.000 126.2.TBT4GPC050000 NA NA NA NA 8.050 8.65 NA NA
51.000 126.2.TBT4GPC051000 NA NA NA NA 7.050 7.65 NA NA
52.000 126.2.TBT4GPC052000 NA NA NA NA 6.050 6.65 NA NA
53.000 126.2.TBT4GPC053000 NA NA NA NA 5.100 5.6 NA NA
53.500 126.2.TBT4GPC053500 NA NA NA NA 4.600 5.1 NA NA
54.000 126.2.TBT4GPC054000 NA NA NA NA 4.100 4.6 NA NA
54.500 126.2.TBT4GPC054500 NA NA NA NA 3.600 4.1 NA NA
55.000 126.2.TBT4GPC055000 4.25 +4.25 NA 0.05 3.100 3.6 1 1
55.500 126.2.TBT4GPC055500 NA NA NA NA 2.620 3.15 NA NA
56.000 126.2.TBT4GPC056000 NA NA NA NA 2.400 2.62 NA NA
56.500 126.2.TBT4GPC056500 1.99 +1.99 NA 0.08 1.940 2.13 10 NA
57.000 126.2.TBT4GPC057000 1.57 -0.53 -25.24% 0.06 1.400 1.61 56 114
57.500 126.2.TBT4GPC057500 1.07 +0.03 +2.88% 0.11 1.020 1.16 492 715
58.000 126.2.TBT4GPC058000 0.68 unch unch 0.14 0.650 0.69 682 1,287
58.500 126.2.TBT4GPC058500 0.33 -0.09 -21.43% 0.29 0.310 0.34 618 681
59.000 126.2.TBT4GPC059000 0.14 -0.07 -33.33% 0.14 0.120 0.14 969 1,285
59.500 126.2.TBT4GPC059500 0.06 -0.04 -40.00% 0.06 0.050 0.06 452 1,081
60.000 126.2.TBT4GPC060000 0.03 -0.03 -50.00% 0.04 0.020 0.04 64 2,963
60.500 126.2.TBT4GPC060500 0.04 unch unch 0.03 0.020 0.03 150 1,319
61.000 126.2.TBT4GPC061000 0.02 -0.02 -50.00% 0.05 NA 0.05 16 1,395
61.500 126.2.TBT4GPC061500 0.03 -0.02 -40.00% 0.03 NA 0.03 24 680
62.000 126.2.TBT4GPC062000 0.02 -0.01 -33.33% 0.07 NA 0.07 146 688
62.500 126.2.TBT4GPC062500 0.02 -0.03 -60.00% 0.07 NA 0.07 14 227
63.000 126.2.TBT4GPC063000 0.01 -0.01 -50.00% 0.07 NA 0.07 151 509
63.500 126.2.TBT4GPC063500 0.01 -0.04 -80.00% 0.07 NA 0.07 34 299
64.000 126.2.TBT4GPC064000 0.01 -0.02 -66.67% 0.07 NA 0.07 169 475
64.500 126.2.TBT4GPC064500 0.02 -0.03 -60.00% 0.07 NA 0.07 5 62
65.000 126.2.TBT4GPC065000 0.01 -0.02 -66.67% 0.02 NA 0.02 9 232
65.500 126.2.TBT4GPC065500 0.41 +0.21 +105.00% 0.07 NA 0.07 11 59
66.000 126.2.TBT4GPC066000 0.32 -0.14 -30.43% 0.06 NA 0.06 22 119
66.500 126.2.TBT4GPC066500 0.02 -0.02 -50.00% 0.07 NA 0.07 36 61
67.000 126.2.TBT4GPC067000 0.01 -0.05 -83.33% 0.07 NA 0.07 7 381
67.500 126.2.TBT4GPC067500 0.13 +0.08 +160.00% 0.07 NA 0.07 30 233
68.000 126.2.TBT4GPC068000 0.10 -0.04 -28.57% 0.01 NA 0.01 30 382
68.500 126.2.TBT4GPC068500 0.07 -0.15 -68.18% 0.07 NA 0.07 35 270
69.000 126.2.TBT4GPC069000 0.22 -0.12 -35.29% 0.01 NA 0.01 4 103
69.500 126.2.TBT4GPC069500 NA NA NA NA NA 0.07 NA NA
70.000 126.2.TBT4GPC070000 0.04 -0.01 -20.00% 0.01 NA 0.01 15 25
70.500 126.2.TBT4GPC070500 NA NA NA NA NA 0.07 NA NA
71.000 126.2.TBT4GPC071000 0.03 -0.06 -66.67% 0.07 NA 0.07 4 20
72.000 126.2.TBT4GPC072000 NA NA NA NA NA 0.07 NA NA
JULY 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
50.000 126.2.TBT4SPC050000 0.04 unch unch 0.07 NA 0.07 10 47
51.000 126.2.TBT4SPC051000 NA NA NA NA NA 0.07 NA NA
52.000 126.2.TBT4SPC052000 0.04 +0.04 NA 0.07 NA 0.07 160 160
53.000 126.2.TBT4SPC053000 0.03 -0.01 -25.00% 0.07 NA 0.07 105 235
53.500 126.2.TBT4SPC053500 NA NA NA NA NA 0.07 NA NA
54.000 126.2.TBT4SPC054000 0.05 +0.05 NA 0.07 NA 0.07 5 5
54.500 126.2.TBT4SPC054500 NA NA NA NA NA 0.08 NA NA
55.000 126.2.TBT4SPC055000 0.03 -0.01 -25.00% 0.08 NA 0.08 155 153
55.500 126.2.TBT4SPC055500 0.04 unch unch 0.08 NA 0.08 10 20
56.000 126.2.TBT4SPC056000 0.02 -0.02 -50.00% 0.04 0.010 0.04 30 821
56.500 126.2.TBT4SPC056500 0.05 -0.04 -44.44% 0.08 0.020 0.08 18 989
57.000 126.2.TBT4SPC057000 0.09 -0.05 -35.71% 0.08 0.030 0.08 5 1,814
57.500 126.2.TBT4SPC057500 0.15 +0.01 +7.14% 0.09 0.060 0.09 20 390
58.000 126.2.TBT4SPC058000 0.17 -0.09 -34.62% 0.18 0.120 0.18 152 425
58.500 126.2.TBT4SPC058500 0.29 -0.20 -40.82% 0.3 0.270 0.3 182 695
59.000 126.2.TBT4SPC059000 0.63 -0.18 -22.22% 0.15 0.560 0.6 89 790
59.500 126.2.TBT4SPC059500 1.33 +0.52 +64.20% 0.18 0.970 1.13 30 509
60.000 126.2.TBT4SPC060000 1.77 +0.56 +46.28% 0.18 1.430 1.63 27 490
60.500 126.2.TBT4SPC060500 2.30 +0.62 +36.90% 0.17 1.920 2.12 3 288
61.000 126.2.TBT4SPC061000 2.57 +0.44 +20.66% 0.17 2.420 2.62 65 536
61.500 126.2.TBT4SPC061500 3.30 +0.79 +31.47% 0.20 2.910 3.15 1 88
62.000 126.2.TBT4SPC062000 3.65 +0.15 +4.29% 0.20 3.300 3.65 40 238
62.500 126.2.TBT4SPC062500 3.86 +2.14 +124.42% 0.40 3.750 4.35 2 20
63.000 126.2.TBT4SPC063000 3.75 -0.09 -2.34% 0.20 4.350 4.65 87 107
63.500 126.2.TBT4SPC063500 4.23 +1.01 +31.37% 0.20 4.800 5.15 3 28
64.000 126.2.TBT4SPC064000 5.60 -0.20 -3.45% 0.20 5.300 5.65 1 155
64.500 126.2.TBT4SPC064500 4.23 +1.81 +74.79% 0.20 5.900 6.15 20 20
65.000 126.2.TBT4SPC065000 6.34 +1.98 +45.41% 0.50 6.350 6.95 4 4
65.500 126.2.TBT4SPC065500 NA NA NA NA 6.850 7.45 NA NA
66.000 126.2.TBT4SPC066000 5.30 +0.25 +4.95% 0.50 7.350 7.95 9 10
66.500 126.2.TBT4SPC066500 4.50 +4.50 NA 0.50 7.850 8.45 4 4
67.000 126.2.TBT4SPC067000 6.64 +0.84 +14.48% 0.20 8.400 8.65 200 123
67.500 126.2.TBT4SPC067500 NA NA NA NA 8.850 9.5 NA NA
68.000 126.2.TBT4SPC068000 NA NA NA NA 9.200 10.05 NA NA
68.500 126.2.TBT4SPC068500 NA NA NA NA 9.800 10.35 NA NA
69.000 126.2.TBT4SPC069000 NA NA NA NA 10.150 11.4 NA NA
69.500 126.2.TBT4SPC069500 NA NA NA NA 10.900 11.65 NA NA
70.000 126.2.TBT4SPC070000 NA NA NA NA 11.400 12.15 NA NA
70.500 126.2.TBT4SPC070500 7.65 +7.65 NA 1.70 10.750 13.65 32 32
71.000 126.2.TBT4SPC071000 NA NA NA NA 12.150 13.4 NA NA
72.000 126.2.TBT4SPC072000 NA NA NA NA 13.150 14.4 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 4:32 PM ET