55.85 Down -0.71 -1.26%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 22, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
47.000 126.2.TBT4HMC047000 NA NA NA NA 8.750 9.05 NA NA
48.000 126.2.TBT4HMC048000 NA NA NA NA 7.750 8.05 NA NA
49.000 126.2.TBT4HMC049000 NA NA NA NA 6.750 7.15 NA NA
50.000 126.2.TBT4HMC050000 NA NA NA NA 5.750 6.15 NA NA
51.000 126.2.TBT4HMC051000 NA NA NA NA 4.750 5.15 NA NA
51.500 126.2.TBT4HMC051500 NA NA NA NA 4.250 4.65 NA NA
52.000 126.2.TBT4HMC052000 NA NA NA NA 3.750 4.15 NA NA
52.500 126.2.TBT4HMC052500 NA NA NA NA 3.250 3.55 NA NA
53.000 126.2.TBT4HMC053000 3.00 -0.87 -22.48% 0.13 2.800 2.98 1 27
53.500 126.2.TBT4HMC053500 3.15 +0.77 +32.35% 0.20 2.260 2.55 1 30
54.000 126.2.TBT4HMC054000 2.60 -0.60 -18.75% 0.13 1.770 1.98 2 56
54.500 126.2.TBT4HMC054500 1.73 -0.74 -29.96% 0.09 1.330 1.44 35 141
55.000 126.2.TBT4HMC055000 1.23 -0.39 -24.07% 0.09 0.830 0.94 94 431
55.500 126.2.TBT4HMC055500 0.40 -1.35 -77.14% 0.12 0.340 0.47 82 337
56.000 126.2.TBT4HMC056000 0.04 -0.65 -94.20% 0.06 0.030 0.06 2,364 1,118
56.500 126.2.TBT4HMC056500 0.01 -0.34 -97.14% 0.02 NA 0.02 904 1,464
57.000 126.2.TBT4HMC057000 0.01 -0.15 -93.75% 0.02 0.010 0.02 1,708 5,843
57.500 126.2.TBT4HMC057500 0.01 -0.06 -85.71% 0.01 NA 0.01 107 1,405
58.000 126.2.TBT4HMC058000 0.01 -0.03 -75.00% 0.01 NA 0.01 59 2,738
58.500 126.2.TBT4HMC058500 0.03 -0.07 -70.00% 0.01 NA 0.01 12 677
59.000 126.2.TBT4HMC059000 0.01 -0.01 -50.00% 0.01 NA 0.01 20 5,282
59.500 126.2.TBT4HMC059500 0.05 +0.02 +66.67% 0.01 NA 0.01 23 573
60.000 126.2.TBT4HMC060000 0.02 unch unch 0.04 NA 0.04 99 1,172
60.500 126.2.TBT4HMC060500 0.03 +0.02 +200.00% 0.07 NA 0.07 30 340
61.000 126.2.TBT4HMC061000 0.02 unch unch 0.07 NA 0.07 7 323
61.500 126.2.TBT4HMC061500 0.03 -0.02 -40.00% 0.07 NA 0.07 5 94
62.000 126.2.TBT4HMC062000 0.01 unch unch 0.01 NA 0.01 1 367
62.500 126.2.TBT4HMC062500 0.04 -0.02 -33.33% 0.04 NA 0.04 1 62
63.000 126.2.TBT4HMC063000 0.02 +0.01 +100.00% 0.04 NA 0.04 7 189
63.500 126.2.TBT4HMC063500 0.02 unch unch 0.07 NA 0.07 23 55
64.000 126.2.TBT4HMC064000 0.04 -0.20 -83.33% 0.07 NA 0.07 20 40
64.500 126.2.TBT4HMC064500 0.07 -0.06 -46.15% 0.07 NA 0.07 16 18
65.000 126.2.TBT4HMC065000 0.10 unch unch 0.01 NA 0.01 56 17
65.500 126.2.TBT4HMC065500 0.24 -0.09 -27.27% 0.04 NA 0.04 70 140
66.000 126.2.TBT4HMC066000 0.01 -0.05 -83.33% 0.01 NA 0.01 8 15
66.500 126.2.TBT4HMC066500 NA NA NA NA NA 0.07 NA NA
67.000 126.2.TBT4HMC067000 0.04 +0.01 +33.33% 0.01 NA 0.01 1 1
67.500 126.2.TBT4HMC067500 0.06 -0.02 -25.00% 0.07 NA 0.07 1 1
68.000 126.2.TBT4HMC068000 0.05 -0.25 -83.33% 0.01 NA 0.01 20 20
68.500 126.2.TBT4HMC068500 NA NA NA NA NA 0.07 NA NA
69.000 126.2.TBT4HMC069000 NA NA NA NA NA 0.01 NA NA
69.500 126.2.TBT4HMC069500 0.12 +0.12 NA 0.07 NA 0.07 11 11
70.000 126.2.TBT4HMC070000 0.03 -0.01 -25.00% 0.01 NA 0.01 16 11
70.500 126.2.TBT4HMC070500 NA NA NA NA NA 0.07 NA NA
AUGUST 22, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
47.000 126.2.TBT4TMC047000 NA NA NA NA NA 0.07 NA NA
48.000 126.2.TBT4TMC048000 0.03 +0.03 NA 0.07 NA 0.07 20 20
49.000 126.2.TBT4TMC049000 NA NA NA NA NA 0.07 NA NA
50.000 126.2.TBT4TMC050000 0.05 +0.03 +150.00% 0.07 NA 0.07 180 399
51.000 126.2.TBT4TMC051000 0.03 +0.01 +50.00% 0.04 NA 0.04 3 220
51.500 126.2.TBT4TMC051500 NA NA NA NA NA 0.07 NA NA
52.000 126.2.TBT4TMC052000 0.07 +0.03 +75.00% 0.02 NA 0.02 570 570
52.500 126.2.TBT4TMC052500 0.01 -0.03 -75.00% 0.07 NA 0.07 19 93
53.000 126.2.TBT4TMC053000 0.02 -0.02 -50.00% 0.01 NA 0.01 50 444
53.500 126.2.TBT4TMC053500 0.02 -0.05 -71.43% 0.01 NA 0.01 11 398
54.000 126.2.TBT4TMC054000 0.02 +0.01 +100.00% 0.01 NA 0.01 300 1,000
54.500 126.2.TBT4TMC054500 0.04 -0.01 -20.00% 0.02 NA 0.02 10 559
55.000 126.2.TBT4TMC055000 0.01 -0.01 -50.00% 0.04 NA 0.04 174 1,035
55.500 126.2.TBT4TMC055500 0.03 -0.02 -40.00% 0.06 0.010 0.06 297 855
56.000 126.2.TBT4TMC056000 0.12 -0.01 -7.69% 0.01 0.120 0.16 1,348 1,395
56.500 126.2.TBT4TMC056500 0.60 +0.30 +100.00% 0.00 0.550 0.65 810 966
57.000 126.2.TBT4TMC057000 1.14 +0.54 +90.00% 0.03 1.030 1.18 720 1,275
57.500 126.2.TBT4TMC057500 1.63 +0.68 +71.58% 0.02 1.550 1.67 72 445
58.000 126.2.TBT4TMC058000 2.12 +0.66 +45.21% 0.02 2.050 2.17 31 561
58.500 126.2.TBT4TMC058500 2.65 +1.20 +82.76% 0.02 2.520 2.67 13 64
59.000 126.2.TBT4TMC059000 3.10 +0.94 +43.52% 0.05 3.000 3.2 70 528
59.500 126.2.TBT4TMC059500 3.60 +0.70 +24.14% 0.00 3.500 3.65 15 67
60.000 126.2.TBT4TMC060000 4.11 +1.28 +45.23% 0.05 4.050 4.2 8 133
60.500 126.2.TBT4TMC060500 4.65 +1.28 +37.98% 0.05 4.500 4.7 1 180
61.000 126.2.TBT4TMC061000 5.00 +1.35 +36.99% 0.05 4.900 5.2 7 48
61.500 126.2.TBT4TMC061500 4.38 +0.29 +7.09% 0.05 5.500 5.7 1 196
62.000 126.2.TBT4TMC062000 5.43 -1.01 -15.68% 0.05 5.900 6.2 16 19
62.500 126.2.TBT4TMC062500 NA NA NA NA 6.400 6.75 NA NA
63.000 126.2.TBT4TMC063000 6.55 +0.99 +17.81% 0.05 6.900 7.2 65 65
63.500 126.2.TBT4TMC063500 3.43 +1.59 +86.41% 0.10 7.400 7.75 20 44
64.000 126.2.TBT4TMC064000 6.80 -1.05 -13.38% 0.10 7.900 8.25 12 37
64.500 126.2.TBT4TMC064500 NA NA NA NA 8.400 8.75 NA NA
65.000 126.2.TBT4TMC065000 4.75 +4.75 NA 0.20 8.000 9.35 5 5
65.500 126.2.TBT4TMC065500 8.00 +1.10 +15.94% 0.10 8.500 9.75 14 7
66.000 126.2.TBT4TMC066000 7.91 +7.91 NA 0.10 9.000 10.25 145 45
66.500 126.2.TBT4TMC066500 NA NA NA NA 9.300 10.65 NA NA
67.000 126.2.TBT4TMC067000 NA NA NA NA 9.900 11.15 NA NA
67.500 126.2.TBT4TMC067500 NA NA NA NA 10.400 11.65 NA NA
68.000 126.2.TBT4TMC068000 NA NA NA NA 10.900 12.15 NA NA
68.500 126.2.TBT4TMC068500 NA NA NA NA 11.400 12.65 NA NA
69.000 126.2.TBT4TMC069000 NA NA NA NA 11.900 13.15 NA NA
69.500 126.2.TBT4TMC069500 NA NA NA NA 12.400 13.8 NA NA
70.000 126.2.TBT4TMC070000 NA NA NA NA 12.900 14.45 NA NA
70.500 126.2.TBT4TMC070500 NA NA NA NA 13.450 14.65 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 3:45 PM ET