Expiration Date:
Option Types:
CALL Options - November 24 2014
| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| SO4ZC1975 | 19.75 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC1980 | 19.80 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC1985 | 19.85 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC1990 | 19.90 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC1995 | 19.95 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2000 | 20.00 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2005 | 20.05 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2010 | 20.10 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2015 | 20.15 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2020 | 20.20 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2025 | 20.25 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2030 | 20.30 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2035 | 20.35 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2040 | 20.40 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2045 | 20.45 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2050 | 20.50 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2055 | 20.55 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2060 | 20.60 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2065 | 20.65 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2070 | 20.70 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2075 | 20.75 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2080 | 20.80 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2085 | 20.85 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2090 | 20.90 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2095 | 20.95 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2100 | 21.00 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2105 | 21.05 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2110 | 21.10 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2115 | 21.15 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2120 | 21.20 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2125 | 21.25 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2130 | 21.30 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2135 | 21.35 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2140 | 21.40 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2145 | 21.45 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2150 | 21.50 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2155 | 21.55 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2160 | 21.60 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2165 | 21.65 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2170 | 21.70 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2175 | 21.75 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2180 | 21.80 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2185 | 21.85 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2190 | 21.90 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2195 | 21.95 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2200 | 22.00 | N/A | +0.00 | N/A | N/A | 0 | 30 |
| SO4ZC2205 | 22.05 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2210 | 22.10 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2215 | 22.15 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2220 | 22.20 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2225 | 22.25 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2230 | 22.30 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2235 | 22.35 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2240 | 22.40 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2245 | 22.45 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2250 | 22.50 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2255 | 22.55 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2260 | 22.60 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2265 | 22.65 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2270 | 22.70 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2275 | 22.75 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2280 | 22.80 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2285 | 22.85 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2290 | 22.90 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2295 | 22.95 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2300 | 23.00 | 2.587 | +0.00 | N/A | N/A | 0 | 20 |
| SO4ZC2305 | 23.05 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2310 | 23.10 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2315 | 23.15 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2320 | 23.20 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2325 | 23.25 | N/A | +0.00 | N/A | N/A | 0 | 3 |
| SO4ZC2330 | 23.30 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2335 | 23.35 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2340 | 23.40 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2345 | 23.45 | N/A | +0.00 | N/A | N/A | 0 | 1,000 |
| SO4ZC2350 | 23.50 | N/A | +0.00 | N/A | N/A | 0 | 48 |
| SO4ZC2355 | 23.55 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2360 | 23.60 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2365 | 23.65 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2370 | 23.70 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2375 | 23.75 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2380 | 23.80 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2385 | 23.85 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2390 | 23.90 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2395 | 23.95 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2400 | 24.00 | 2.438 | +0.00 | N/A | N/A | 0 | 44 |
| SO4ZC2405 | 24.05 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZC2410 | 24.10 | N/A | +0.00 | N/A | N/A | 0 | 0 |
PUT Options - November 24 2014
| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| SO4ZP1975 | 19.75 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP1980 | 19.80 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP1985 | 19.85 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP1990 | 19.90 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP1995 | 19.95 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2000 | 20.00 | 1.980 | +0.00 | 1.800 | N/A | 0 | 3,094 |
| SO4ZP2005 | 20.05 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2010 | 20.10 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2015 | 20.15 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2020 | 20.20 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2025 | 20.25 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2030 | 20.30 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2035 | 20.35 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2040 | 20.40 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2045 | 20.45 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2050 | 20.50 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2055 | 20.55 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2060 | 20.60 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2065 | 20.65 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2070 | 20.70 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2075 | 20.75 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2080 | 20.80 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2085 | 20.85 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2090 | 20.90 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2095 | 20.95 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2100 | 21.00 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2105 | 21.05 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2110 | 21.10 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2115 | 21.15 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2120 | 21.20 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2125 | 21.25 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2130 | 21.30 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2135 | 21.35 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2140 | 21.40 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2145 | 21.45 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2150 | 21.50 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2155 | 21.55 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2160 | 21.60 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2165 | 21.65 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2170 | 21.70 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2175 | 21.75 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2180 | 21.80 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2185 | 21.85 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2190 | 21.90 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2195 | 21.95 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2200 | 22.00 | 2.600 | +0.00 | N/A | N/A | 0 | 127 |
| SO4ZP2205 | 22.05 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2210 | 22.10 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2215 | 22.15 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2220 | 22.20 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2225 | 22.25 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2230 | 22.30 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2235 | 22.35 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2240 | 22.40 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2245 | 22.45 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2250 | 22.50 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2255 | 22.55 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2260 | 22.60 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2265 | 22.65 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2270 | 22.70 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2275 | 22.75 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2280 | 22.80 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2285 | 22.85 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2290 | 22.90 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2295 | 22.95 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2300 | 23.00 | 2.600 | +0.00 | N/A | N/A | 0 | 718 |
| SO4ZP2305 | 23.05 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2310 | 23.10 | N/A | +0.00 | N/A | N/A | 0 | 3,041 |
| SO4ZP2315 | 23.15 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2320 | 23.20 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2325 | 23.25 | N/A | +0.00 | N/A | N/A | 0 | 3 |
| SO4ZP2330 | 23.30 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2335 | 23.35 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2340 | 23.40 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2345 | 23.45 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2350 | 23.50 | N/A | +0.00 | N/A | N/A | 0 | 43 |
| SO4ZP2355 | 23.55 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2360 | 23.60 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2365 | 23.65 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2370 | 23.70 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2375 | 23.75 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2380 | 23.80 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2385 | 23.85 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2390 | 23.90 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2395 | 23.95 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2400 | 24.00 | 3.857 | +0.00 | N/A | N/A | 0 | 53 |
| SO4ZP2405 | 24.05 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| SO4ZP2410 | 24.10 | N/A | +0.00 | N/A | N/A | 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