Expiration Date:
Option Types:
CALL Options - January 18 2014
| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| MA140118C00175000 | 175.00 | 344.80 | +0.00 | 393.75 | 397.65 | 0 | 1 |
| MA140118C00180000 | 180.00 | N/A | +0.00 | 388.75 | 392.75 | 0 | 0 |
| MA140118C00185000 | 185.00 | 235.15 | +0.00 | 383.75 | 388.00 | 0 | 0 |
| MA140118C00190000 | 190.00 | N/A | +0.00 | 378.75 | 382.75 | 0 | 0 |
| MA140118C00200000 | 200.00 | 317.05 | +0.00 | 368.65 | 372.85 | 0 | 10 |
| MA140118C00210000 | 210.00 | 307.60 | +0.00 | 358.80 | 362.85 | 0 | 3 |
| MA140118C00215000 | 215.00 | 289.35 | +0.00 | 353.85 | 358.00 | 0 | 10 |
| MA140118C00220000 | 220.00 | 315.45 | +0.00 | 349.10 | 353.00 | 0 | 3 |
| MA140118C00225000 | 225.00 | N/A | +0.00 | 343.85 | 348.00 | 0 | 0 |
| MA140118C00230000 | 230.00 | 290.20 | +0.00 | 338.90 | 342.95 | 0 | 2 |
| MA140118C00235000 | 235.00 | 285.75 | +0.00 | 333.95 | 338.20 | 0 | 2 |
| MA140118C00240000 | 240.00 | 289.10 | +0.00 | 329.15 | 333.00 | 0 | 4 |
| MA140118C00245000 | 245.00 | 273.05 | +0.00 | 324.00 | 328.05 | 0 | 3 |
| MA140118C00250000 | 250.00 | 216.50 | +0.00 | 319.95 | 323.75 | 0 | 1 |
| MA140118C00255000 | 255.00 | 265.55 | +0.00 | 315.00 | 319.05 | 0 | 12 |
| MA140118C00260000 | 260.00 | 253.55 | +0.00 | 310.05 | 313.20 | 0 | 22 |
| MA140118C00265000 | 265.00 | 267.85 | +0.00 | 305.10 | 309.45 | 0 | 2 |
| MA140118C00270000 | 270.00 | 266.25 | +0.00 | 299.25 | 303.35 | 0 | 11 |
| MA140118C00275000 | 275.00 | 213.30 | +0.00 | 294.35 | 298.10 | 0 | 1 |
| MA140118C00280000 | 280.00 | 253.15 | +0.00 | 289.40 | 293.70 | 0 | 2 |
| MA140118C00285000 | 285.00 | N/A | +0.00 | 284.40 | 288.00 | 0 | 0 |
| MA140118C00290000 | 290.00 | 268.20 | +0.00 | 279.75 | 283.65 | 0 | 7 |
| MA140118C00295000 | 295.00 | 220.90 | +0.00 | 274.60 | 278.55 | 0 | 5 |
| MA140118C00300000 | 300.00 | 237.00 | +0.00 | 269.90 | 273.65 | 0 | 32 |
| MA140118C00305000 | 305.00 | 153.65 | +0.00 | 264.80 | 269.00 | 0 | 1 |
| MA140118C00310000 | 310.00 | 226.95 | +0.00 | 260.35 | 264.00 | 0 | 1 |
| MA140118C00315000 | 315.00 | 202.05 | +0.00 | 254.65 | 258.90 | 0 | 6 |
| MA140118C00320000 | 320.00 | 211.00 | +0.00 | 250.00 | 254.15 | 0 | 16 |
| MA140118C00325000 | 325.00 | 203.80 | +0.00 | 245.00 | 248.75 | 0 | 1 |
| MA140118C00330000 | 330.00 | 202.11 | +0.00 | 240.30 | 243.85 | 0 | 28 |
| MA140118C00335000 | 335.00 | 182.50 | +0.00 | 235.35 | 239.00 | 0 | 4 |
| MA140118C00340000 | 340.00 | 200.00 | +0.00 | 230.50 | 234.00 | 0 | 16 |
| MA140118C00345000 | 345.00 | 193.25 | +0.00 | 225.50 | 229.00 | 0 | 2 |
| MA140118C00350000 | 350.00 | 195.42 | +0.00 | 220.70 | 224.00 | 0 | 56 |
| MA140118C00355000 | 355.00 | N/A | +0.00 | 216.15 | 219.35 | 0 | 0 |
| MA140118C00360000 | 360.00 | 191.53 | +0.00 | 211.35 | 214.80 | 0 | 20 |
| MA140118C00365000 | 365.00 | 154.25 | +0.00 | 206.50 | 210.00 | 0 | 8 |
| MA140118C00370000 | 370.00 | 205.20 | +0.00 | 201.65 | 205.00 | 0 | 44 |
| MA140118C00375000 | 375.00 | 214.71 | +0.00 | 196.80 | 200.00 | 0 | 16 |
| MA140118C00380000 | 380.00 | 164.50 | +0.00 | 192.25 | 195.00 | 0 | 30 |
| MA140118C00385000 | 385.00 | 135.22 | +0.00 | 187.30 | 191.00 | 0 | 14 |
| MA140118C00390000 | 390.00 | 130.67 | +0.00 | 182.75 | 186.00 | 0 | 222 |
| MA140118C00395000 | 395.00 | 93.50 | +0.00 | 177.95 | 181.10 | 0 | 26 |
| MA140118C00400000 | 400.00 | 189.80 | +0.00 | 173.40 | 176.85 | 0 | 205 |
| MA140118C00405000 | 405.00 | 118.40 | +0.00 | 169.10 | 172.00 | 0 | 38 |
| MA140118C00410000 | 410.00 | 178.88 | +0.00 | 163.85 | 167.05 | 0 | 106 |
| MA140118C00415000 | 415.00 | 127.00 | +0.00 | 159.45 | 162.95 | 0 | 69 |
| MA140118C00420000 | 420.00 | 123.92 | +0.00 | 155.40 | 158.85 | 0 | 172 |
| MA140118C00425000 | 425.00 | 163.50 | +0.00 | 150.85 | 153.95 | 0 | 191 |
| MA140118C00430000 | 430.00 | 127.48 | +0.00 | 146.35 | 149.45 | 0 | 19 |
| MA140118C00435000 | 435.00 | 83.80 | +0.00 | 141.85 | 145.10 | 0 | 3 |
| MA140118C00440000 | 440.00 | 139.00 | +2.00 | 137.40 | 140.40 | 3 | 60 |
| MA140118C00445000 | 445.00 | 101.50 | +0.00 | 133.00 | 136.45 | 0 | 10 |
| MA140118C00450000 | 450.00 | 124.58 | +0.00 | 128.60 | 131.75 | 0 | 77 |
| MA140118C00455000 | 455.00 | 82.65 | +0.00 | 124.25 | 127.50 | 0 | 80 |
| MA140118C00460000 | 460.00 | 130.85 | +0.00 | 119.95 | 123.25 | 0 | 273 |
| MA140118C00465000 | 465.00 | 92.00 | +0.00 | 115.70 | 118.85 | 0 | 66 |
| MA140118C00470000 | 470.00 | 112.27 | +0.00 | 111.45 | 114.70 | 0 | 48 |
| MA140118C00475000 | 475.00 | 117.75 | +0.00 | 107.55 | 110.20 | 0 | 33 |
| MA140118C00480000 | 480.00 | 114.89 | +0.00 | 103.20 | 106.10 | 0 | 226 |
| MA140118C00485000 | 485.00 | 64.70 | +0.00 | 99.55 | 102.05 | 0 | 15 |
| MA140118C00490000 | 490.00 | 94.90 | +0.00 | 96.00 | 98.05 | 0 | 57 |
| MA140118C00495000 | 495.00 | 55.15 | +0.00 | 91.45 | 94.25 | 0 | 6 |
| MA140118C00500000 | 500.00 | 89.40 | -11.70 | 87.75 | 90.25 | 2 | 139 |
| MA140118C00505000 | 505.00 | 84.50 | +0.00 | 84.15 | 86.45 | 0 | 35 |
| MA140118C00510000 | 510.00 | 84.66 | +0.00 | 80.50 | 82.70 | 0 | 27 |
| MA140118C00515000 | 515.00 | 76.95 | +0.00 | 77.00 | 79.00 | 0 | 131 |
| MA140118C00520000 | 520.00 | 73.49 | +0.00 | 73.50 | 75.45 | 0 | 120 |
| MA140118C00525000 | 525.00 | 70.15 | +0.00 | 69.90 | 72.00 | 0 | 119 |
| MA140118C00530000 | 530.00 | 70.59 | +0.00 | 66.60 | 68.20 | 0 | 78 |
| MA140118C00535000 | 535.00 | 61.85 | +0.00 | 63.15 | 64.90 | 0 | 149 |
| MA140118C00540000 | 540.00 | 68.78 | +0.00 | 60.45 | 61.60 | 0 | 190 |
| MA140118C00545000 | 545.00 | 59.00 | +0.00 | 57.25 | 58.55 | 0 | 39 |
| MA140118C00550000 | 550.00 | 53.13 | -1.58 | 54.20 | 57.15 | 1 | 276 |
| MA140118C00555000 | 555.00 | 61.07 | +0.00 | 50.90 | 52.55 | 0 | 158 |
| MA140118C00560000 | 560.00 | 49.00 | -2.80 | 48.60 | 49.60 | 4 | 99 |
| MA140118C00565000 | 565.00 | 41.20 | +0.00 | 45.75 | 46.90 | 0 | 38 |
| MA140118C00570000 | 570.00 | 44.00 | -0.50 | 43.25 | 44.15 | 2 | 65 |
PUT Options - January 18 2014
| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| MA140118P00575000 | 575.00 | 44.07 | +4.37 | 44.05 | 44.90 | 1 | 33 |
| MA140118P00580000 | 580.00 | 41.80 | +0.00 | 46.60 | 47.50 | 0 | 26 |
| MA140118P00585000 | 585.00 | 45.33 | +0.00 | 49.20 | 50.10 | 0 | 18 |
| MA140118P00590000 | 590.00 | 47.75 | +0.00 | 52.75 | 53.55 | 0 | 11 |
| MA140118P00595000 | 595.00 | 45.30 | +0.00 | 54.85 | 56.30 | 0 | 3 |
| MA140118P00600000 | 600.00 | 52.45 | +0.00 | 57.55 | 58.85 | 0 | 9 |
| MA140118P00605000 | 605.00 | 59.00 | +0.00 | 60.70 | 61.70 | 0 | 17 |
| MA140118P00610000 | 610.00 | 98.15 | +0.00 | 63.55 | 65.40 | 0 | 6 |
| MA140118P00615000 | 615.00 | 56.05 | +0.00 | 66.95 | 68.05 | 0 | 22 |
| MA140118P00620000 | 620.00 | 104.80 | +0.00 | 70.30 | 72.00 | 0 | 1 |
| MA140118P00625000 | 625.00 | 109.50 | +0.00 | 73.45 | 75.45 | 0 | 1 |
| MA140118P00630000 | 630.00 | 114.80 | +0.00 | 76.50 | 78.70 | 0 | 13 |
| MA140118P00635000 | 635.00 | 119.70 | +0.00 | 80.10 | 82.65 | 0 | 1 |
| MA140118P00640000 | 640.00 | 216.75 | +0.00 | 84.00 | 86.25 | 0 | 5 |
| MA140118P00645000 | 645.00 | 129.45 | +0.00 | 87.85 | 90.00 | 0 | 12 |
| MA140118P00650000 | 650.00 | 108.10 | +0.00 | 91.50 | 93.95 | 0 | 20 |
| MA140118P00655000 | 655.00 | 202.55 | +0.00 | 95.25 | 97.95 | 0 | 20 |
| MA140118P00660000 | 660.00 | N/A | +0.00 | 99.40 | 101.95 | 0 | 0 |
| MA140118P00665000 | 665.00 | 211.00 | +0.00 | 103.20 | 105.95 | 0 | 3 |
| MA140118P00670000 | 670.00 | N/A | +0.00 | 107.30 | 110.00 | 0 | 0 |
| MA140118P00675000 | 675.00 | 222.90 | +0.00 | 110.70 | 114.00 | 0 | 6 |
| MA140118P00680000 | 680.00 | N/A | +0.00 | 115.00 | 118.50 | 0 | 0 |
| MA140118P00685000 | 685.00 | 265.75 | +0.00 | 119.15 | 122.80 | 0 | 11 |
| MA140118P00690000 | 690.00 | 199.90 | +0.00 | 123.70 | 127.00 | 0 | 12 |
| MA140118P00695000 | 695.00 | N/A | +0.00 | 127.75 | 131.45 | 0 | 0 |
| MA140118P00700000 | 700.00 | 145.50 | +0.00 | 132.50 | 135.90 | 0 | 1 |
| MA140118P00705000 | 705.00 | 179.95 | +0.00 | 136.70 | 140.35 | 0 | 1 |
| MA140118P00710000 | 710.00 | N/A | +0.00 | 141.30 | 144.85 | 0 | 0 |
| MA140118P00715000 | 715.00 | N/A | +0.00 | 146.60 | 149.75 | 0 | 0 |
| MA140118P00720000 | 720.00 | N/A | +0.00 | 151.20 | 154.60 | 0 | 0 |
| MA140118P00725000 | 725.00 | N/A | +0.00 | 155.85 | 158.95 | 0 | 0 |
| MA140118P00730000 | 730.00 | N/A | +0.00 | 160.95 | 163.60 | 0 | 0 |
| MA140118P00735000 | 735.00 | N/A | +0.00 | 165.20 | 168.60 | 0 | 0 |
| MA140118P00740000 | 740.00 | 208.05 | +0.00 | 169.90 | 173.10 | 0 | 5 |
| MA140118P00745000 | 745.00 | N/A | +0.00 | 174.65 | 177.95 | 0 | 0 |
| MA140118P00750000 | 750.00 | N/A | +0.00 | 179.35 | 183.00 | 0 | 0 |
| MA140118P00755000 | 755.00 | N/A | +0.00 | 184.10 | 188.00 | 0 | 0 |
| MA140118P00760000 | 760.00 | N/A | +0.00 | 189.00 | 192.45 | 0 | 0 |
| MA140118P00765000 | 765.00 | N/A | +0.00 | 193.80 | 197.00 | 0 | 0 |
| MA140118P00770000 | 770.00 | N/A | +0.00 | 198.70 | 202.00 | 0 | 0 |
| MA140118P00775000 | 775.00 | N/A | +0.00 | 203.55 | 207.00 | 0 | 0 |
| MA140118P00780000 | 780.00 | N/A | +0.00 | 208.45 | 212.00 | 0 | 0 |
| MA140118P00785000 | 785.00 | N/A | +0.00 | 213.30 | 217.00 | 0 | 0 |
| MA140118P00790000 | 790.00 | N/A | +0.00 | 218.25 | 221.85 | 0 | 0 |
| MA140118P00795000 | 795.00 | N/A | +0.00 | 223.15 | 226.70 | 0 | 0 |
| MA140118P00800000 | 800.00 | N/A | +0.00 | 228.05 | 231.85 | 0 | 0 |
| MA140118P00805000 | 805.00 | N/A | +0.00 | 233.00 | 236.55 | 0 | 0 |
| MA140118P00810000 | 810.00 | N/A | +0.00 | 237.80 | 241.00 | 0 | 0 |
| MA140118P00815000 | 815.00 | N/A | +0.00 | 242.70 | 246.35 | 0 | 0 |
| MA140118P00820000 | 820.00 | N/A | +0.00 | 247.85 | 251.10 | 0 | 0 |
| MA140118P00825000 | 825.00 | N/A | +0.00 | 252.75 | 256.00 | 0 | 0 |
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here