Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
SILVER 1 OZ 999 NY (COMEX: SI)
22.16 USD  -0.49 (-2.16%)
Streaming Delayed Price  /  Updated: 3:50 PM EDT, May 17, 2013  /  Add to My Watchlist      
View: Quote News
Expiration Date:
Option Types:
CALL Options - June 25 2013
Symbol Strike Price Change $ Bid Ask Volume Open Interest
SO3NC2220 22.20 N/A +0.00 0.8000 1.057 0 0
SO3NC2225 22.25 0.9150 -1.23 0.8590 1.035 8 5
SO3NC2230 22.30 N/A +0.00 1.110 0.9920 0 0
SO3NC2235 22.35 N/A +0.00 0.7300 0.9680 0 0
SO3NC2240 22.40 1.120 +0.00 0.7060 0.9160 0 2
SO3NC2245 22.45 0.9620 +0.00 0.6840 0.9160 1 0
SO3NC2250 22.50 0.7820 -0.25 0.7310 0.9060 51 44
SO3NC2255 22.55 N/A +0.00 0.6340 0.8750 0 0
SO3NC2260 22.60 N/A +0.00 0.6120 0.8510 0 0
SO3NC2265 22.65 N/A +0.00 0.5910 0.8260 0 0
SO3NC2270 22.70 N/A +0.00 0.5750 0.8000 0 0
SO3NC2275 22.75 0.8000 -0.08 0.6200 0.7860 10 12
SO3NC2280 22.80 N/A +0.00 0.5340 0.7580 0 0
SO3NC2285 22.85 N/A +0.00 0.5160 0.7340 0 0
SO3NC2290 22.90 1.075 +0.00 0.4960 0.7150 0 1
SO3NC2295 22.95 N/A +0.00 0.4780 0.6960 0 0
SO3NC2300 23.00 0.5800 -0.18 0.5190 0.7000 45 725
SO3NC2305 23.05 N/A +0.00 0.4440 0.6540 0 0
SO3NC2310 23.10 N/A +0.00 0.4250 0.6380 0 0
SO3NC2315 23.15 N/A +0.00 0.4080 0.6210 0 0
SO3NC2320 23.20 N/A +0.00 0.3920 0.6020 0 0
SO3NC2325 23.25 0.7140 +0.00 0.4310 0.5880 0 53
SO3NC2330 23.30 N/A +0.00 0.3610 0.5680 0 0
SO3NC2335 23.35 N/A +0.00 0.3460 0.5530 0 0
SO3NC2340 23.40 N/A +0.00 0.3320 0.5360 0 0
SO3NC2345 23.45 N/A +0.00 0.3240 0.4890 0 0
SO3NC2350 23.50 0.5780 +0.00 0.3420 0.4870 0 167
SO3NC2355 23.55 N/A +0.00 0.2960 0.4860 0 0
SO3NC2360 23.60 N/A +0.00 0.2850 0.4700 0 0
SO3NC2365 23.65 N/A +0.00 0.2730 0.4540 0 0
SO3NC2370 23.70 N/A +0.00 0.2600 0.4430 0 0
SO3NC2375 23.75 0.5090 +0.00 0.2800 0.4140 0 37
SO3NC2380 23.80 N/A +0.00 0.2380 0.4160 0 0
SO3NC2385 23.85 1.350 +0.00 0.2290 0.4010 0 1
SO3NC2390 23.90 N/A +0.00 0.2180 0.3910 0 0
SO3NC2395 23.95 N/A +0.00 0.2070 0.3800 0 0
SO3NC2400 24.00 0.2900 -0.13 0.2280 0.9500 33 941
SO3NC2405 24.05 N/A +0.00 0.1930 0.3520 0 0
SO3NC2410 24.10 N/A +0.00 0.1830 0.3430 0 0
SO3NC2415 24.15 N/A +0.00 0.1720 0.3360 0 0
SO3NC2420 24.20 N/A +0.00 0.1660 0.3230 0 0
SO3NC2425 24.25 0.4140 +0.00 0.1780 0.3040 0 75
SO3NC2430 24.30 0.4500 +0.00 0.1510 0.2680 0 10
SO3NC2435 24.35 N/A +0.00 0.1450 0.2920 0 0
SO3NC2440 24.40 0.6300 +0.00 0.1360 0.2760 0 1
SO3NC2445 24.45 N/A +0.00 0.1290 0.2770 0 0
SO3NC2450 24.50 0.2860 +0.00 0.1370 0.4000 0 596
SO3NC2455 24.55 N/A +0.00 0.1190 0.2570 0 0
SO3NC2460 24.60 N/A +0.00 0.1140 0.2490 0 0
SO3NC2465 24.65 N/A +0.00 0.1090 0.2320 0 0
SO3NC2470 24.70 N/A +0.00 0.1040 0.2330 0 0
SO3NC2475 24.75 0.2780 +0.00 0.1040 0.2320 0 89
SO3NC2480 24.80 N/A +0.00 0.0960 0.2160 0 0
SO3NC2485 24.85 N/A +0.00 0.0900 0.2020 0 0
SO3NC2490 24.90 N/A +0.00 0.0850 0.1950 0 0
SO3NC2495 24.95 N/A +0.00 0.0800 0.2000 0 0
SO3NC2500 25.00 0.1450 -0.06 0.0300 1.100 260 954
SO3NC2505 25.05 N/A +0.00 0.0750 0.1760 0 0
SO3NC2510 25.10 N/A +0.00 0.0700 0.1800 0 0
SO3NC2515 25.15 N/A +0.00 0.0660 0.1760 0 0
SO3NC2520 25.20 N/A +0.00 0.0620 0.1710 0 0
SO3NC2525 25.25 0.1700 +0.00 0.0570 0.1810 0 43
SO3NC2530 25.30 N/A +0.00 0.0570 0.1820 0 0
SO3NC2535 25.35 N/A +0.00 0.0550 0.1530 0 0
SO3NC2540 25.40 N/A +0.00 0.0520 0.1500 0 0
SO3NC2545 25.45 N/A +0.00 0.0480 0.1460 0 0
SO3NC2550 25.50 0.1000 -0.08 0.0250 0.1630 13 284
SO3NC2555 25.55 N/A +0.00 0.0430 0.1380 0 0
SO3NC2560 25.60 N/A +0.00 0.0420 0.1460 0 0
SO3NC2565 25.65 N/A +0.00 0.0400 0.1340 0 0
SO3NC2570 25.70 N/A +0.00 0.0390 0.1370 0 0
SO3NC2575 25.75 0.1220 +0.00 0.0290 0.1440 0 45
SO3NC2580 25.80 N/A +0.00 0.0330 0.1030 0 0
SO3NC2585 25.85 N/A +0.00 0.0310 0.1290 0 0
SO3NC2590 25.90 N/A +0.00 0.0290 0.1310 0 0
SO3NC2595 25.95 N/A +0.00 0.0280 0.1100 0 0
SO3NC2600 26.00 0.0600 -0.03 0.0600 0.0800 54 757
SO3NC2605 26.05 N/A +0.00 0.0270 0.1010 0 0
SO3NC2610 26.10 N/A +0.00 0.0390 0.1350 0 0
SO3NC2615 26.15 N/A +0.00 0.0230 0.0970 0 0
SO3NC2620 26.20 N/A +0.00 0.0210 0.0950 0 0
SO3NC2625 26.25 0.2650 +0.00 0.0120 0.1180 0 42
SO3NC2630 26.30 N/A +0.00 N/A N/A 0 0
SO3NC2635 26.35 N/A +0.00 N/A N/A 0 0
SO3NC2640 26.40 N/A +0.00 N/A N/A 0 0
SO3NC2645 26.45 N/A +0.00 N/A N/A 0 0
SO3NC2650 26.50 0.0690 +0.00 0.0200 0.1080 0 144
SO3NC2655 26.55 N/A +0.00 N/A N/A 0 0
SO3NC2660 26.60 N/A +0.00 N/A N/A 0 0
SO3NC2665 26.65 N/A +0.00 N/A N/A 0 0
SO3NC2670 26.70 N/A +0.00 N/A N/A 0 0
SO3NC2675 26.75 0.0980 +0.00 0.0010 0.0980 0 32
SO3NC2680 26.80 N/A +0.00 N/A N/A 0 0
SO3NC2685 26.85 N/A +0.00 N/A N/A 0 0
SO3NC2690 26.90 N/A +0.00 N/A N/A 0 0
SO3NC2695 26.95 N/A +0.00 N/A N/A 0 0
SO3NC2700 27.00 0.0420 +0.00 0.0200 0.0700 3 1,347
SO3NC2705 27.05 N/A +0.00 N/A N/A 0 0
SO3NC2710 27.10 N/A +0.00 N/A N/A 0 0
SO3NC2715 27.15 N/A +0.00 N/A N/A 0 0
SO3NC2720 27.20 N/A +0.00 N/A N/A 0 0
SO3NC2725 27.25 0.0650 +0.00 0.0100 0.0830 0 73
SO3NC2730 27.30 N/A +0.00 N/A N/A 0 0
SO3NC2735 27.35 N/A +0.00 N/A N/A 0 0
SO3NC2740 27.40 N/A +0.00 N/A N/A 0 0
SO3NC2745 27.45 N/A +0.00 N/A N/A 0 0
SO3NC2750 27.50 0.0370 +0.00 0.0060 0.0770 0 331
SO3NC2755 27.55 N/A +0.00 0.0020 0.0520 0 0
SO3NC2760 27.60 N/A +0.00 N/A N/A 0 0
SO3NC2765 27.65 N/A +0.00 N/A N/A 0 0
SO3NC2770 27.70 N/A +0.00 N/A N/A 0 0
SO3NC2775 27.75 0.1040 +0.00 0.0020 0.0730 0 99
SO3NC2780 27.80 N/A +0.00 N/A N/A 0 0
SO3NC2785 27.85 N/A +0.00 N/A N/A 0 0
SO3NC2790 27.90 N/A +0.00 N/A N/A 0 0
SO3NC2795 27.95 N/A +0.00 N/A N/A 0 0
SO3NC2800 28.00 0.0130 +0.00 0.0100 0.0800 0 475
SO3NC2805 28.05 N/A +0.00 0.0030 0.0460 0 0
SO3NC2810 28.10 N/A +0.00 0.0030 0.0460 0 0
SO3NC2815 28.15 N/A +0.00 0.0010 0.0460 0 0
SO3NC2820 28.20 N/A +0.00 0.0020 0.0450 0 0
SO3NC2825 28.25 0.0930 +0.00 0.0050 0.0670 0 49
SO3NC2830 28.30 N/A +0.00 0.0020 0.0440 0 0
SO3NC2835 28.35 N/A +0.00 0.0010 0.0500 0 0
SO3NC2840 28.40 N/A +0.00 0.0020 0.0500 0 0
SO3NC2845 28.45 N/A +0.00 0.0010 0.0490 0 0
SO3NC2850 28.50 0.0800 +0.00 0.0030 0.0640 0 213
SO3NC2855 28.55 N/A +0.00 0.0010 0.0460 0 0
SO3NC2860 28.60 0.1040 +0.00 0.0010 0.0480 0 1
SO3NC2865 28.65 N/A +0.00 0.0010 0.0470 0 0
SO3NC2870 28.70 N/A +0.00 0.0010 0.0460 0 0
SO3NC2875 28.75 0.1050 +0.00 0.0010 0.0620 0 101
SO3NC2880 28.80 N/A +0.00 0.0030 0.0450 0 0
SO3NC2885 28.85 N/A +0.00 0.0010 0.0440 0 0
SO3NC2890 28.90 0.0950 +0.00 0.0010 0.0460 0 1
SO3NC2895 28.95 N/A +0.00 0.0020 0.0430 0 0
SO3NC2900 29.00 0.0200 -0.01 0.0150 0.0500 10 919
SO3NC2905 29.05 N/A +0.00 0.0020 0.0430 0 0
SO3NC2910 29.10 N/A +0.00 0.0020 0.0450 0 0
SO3NC2915 29.15 N/A +0.00 0.0020 0.0450 0 0
SO3NC2920 29.20 N/A +0.00 0.0020 0.0440 0 0
SO3NC2925 29.25 0.5080 +0.00 0.0010 0.0860 0 38
SO3NC2930 29.30 N/A +0.00 0.0020 0.0410 0 0
SO3NC2935 29.35 N/A +0.00 0.0030 0.0430 0 0
SO3NC2940 29.40 N/A +0.00 0.0020 0.0490 0 0
SO3NC2945 29.45 N/A +0.00 N/A N/A 0 0
SO3NC2950 29.50 0.0380 +0.00 0.0150 0.0850 0 469
SO3NC2955 29.55 N/A +0.00 N/A N/A 0 0
SO3NC2960 29.60 N/A +0.00 N/A N/A 0 0
SO3NC2965 29.65 N/A +0.00 N/A N/A 0 0
SO3NC2970 29.70 N/A +0.00 N/A N/A 0 0
SO3NC2975 29.75 0.0130 +0.00 N/A 0.0840 0 19
SO3NC2980 29.80 N/A +0.00 N/A N/A 0 0
SO3NC2985 29.85 N/A +0.00 N/A N/A 0 0
SO3NC2990 29.90 N/A +0.00 N/A N/A 0 0
SO3NC2995 29.95 N/A +0.00 N/A N/A 0 0
SO3NC3000 30.00 0.0200 +0.00 0.0070 0.0600 0 1,078
SO3NC3005 30.05 N/A +0.00 N/A N/A 0 0
SO3NC3010 30.10 N/A +0.00 N/A N/A 0 0
SO3NC3015 30.15 N/A +0.00 N/A N/A 0 0
SO3NC3020 30.20 0.3010 +0.00 N/A N/A 0 3
SO3NC3025 30.25 0.0450 +0.00 N/A 0.0830 0 11
SO3NC3030 30.30 N/A +0.00 N/A N/A 0 0
SO3NC3035 30.35 N/A +0.00 N/A N/A 0 0
SO3NC3040 30.40 N/A +0.00 N/A N/A 0 0
SO3NC3045 30.45 N/A +0.00 N/A N/A 0 0
SO3NC3050 30.50 0.0870 +0.00 N/A 0.0830 0 71
SO3NC3055 30.55 N/A +0.00 N/A N/A 0 0
SO3NC3060 30.60 N/A +0.00 N/A N/A 0 0
SO3NC3065 30.65 N/A +0.00 N/A N/A 0 0
SO3NC3070 30.70 0.0500 +0.00 N/A N/A 0 1
SO3NC3075 30.75 0.4850 +0.00 N/A 0.0820 0 4
SO3NC3080 30.80 N/A +0.00 N/A N/A 0 0
SO3NC3085 30.85 N/A +0.00 N/A N/A 0 0
SO3NC3090 30.90 N/A +0.00 N/A N/A 0 0
SO3NC3095 30.95 N/A +0.00 N/A N/A 0 0
SO3NC3100 31.00 0.0260 +0.00 0.0050 1.000 0 863
SO3NC3105 31.05 N/A +0.00 N/A N/A 0 0
SO3NC3110 31.10 N/A +0.00 N/A N/A 0 0
SO3NC3115 31.15 N/A +0.00 N/A N/A 0 0
SO3NC3120 31.20 N/A +0.00 N/A N/A 0 250
SO3NC3125 31.25 0.0340 +0.00 N/A 0.0810 0 60
SO3NC3130 31.30 N/A +0.00 N/A N/A 0 0
SO3NC3135 31.35 N/A +0.00 N/A N/A 0 0
SO3NC3140 31.40 N/A +0.00 N/A N/A 0 0
SO3NC3145 31.45 N/A +0.00 N/A N/A 0 0
SO3NC3150 31.50 0.0210 +0.00 N/A 0.0810 0 68
SO3NC3155 31.55 N/A +0.00 N/A N/A 0 0
SO3NC3160 31.60 N/A +0.00 N/A N/A 0 0
SO3NC3165 31.65 N/A +0.00 N/A N/A 0 0
SO3NC3170 31.70 N/A +0.00 N/A N/A 0 0
SO3NC3175 31.75 0.3730 +0.00 N/A 0.0810 0 167
SO3NC3180 31.80 N/A +0.00 N/A N/A 0 0
SO3NC3185 31.85 N/A +0.00 N/A N/A 0 0
SO3NC3190 31.90 N/A +0.00 N/A N/A 0 0
SO3NC3195 31.95 N/A +0.00 N/A N/A 0 0
SO3NC3200 32.00 0.0150 +0.00 0.0100 0.0150 0 854
SO3NC3205 32.05 N/A +0.00 N/A N/A 0 0
SO3NC3210 32.10 N/A +0.00 N/A N/A 0 0
SO3NC3215 32.15 N/A +0.00 N/A N/A 0 0
SO3NC3220 32.20 N/A +0.00 N/A N/A 0 0
SO3NC3225 32.25 0.1830 +0.00 N/A 0.0810 0 63
SO3NC3230 32.30 N/A +0.00 N/A N/A 0 0
SO3NC3235 32.35 N/A +0.00 N/A N/A 0 0
SO3NC3240 32.40 N/A +0.00 N/A N/A 0 0
SO3NC3245 32.45 N/A +0.00 N/A N/A 0 0
SO3NC3250 32.50 0.0200 +0.00 0.0060 0.0140 0 47
SO3NC3255 32.55 N/A +0.00 N/A N/A 0 0
SO3NC3260 32.60 N/A +0.00 N/A N/A 0 0
SO3NC3265 32.65 N/A +0.00 N/A N/A 0 0
SO3NC3270 32.70 N/A +0.00 N/A N/A 0 0
SO3NC3275 32.75 0.7220 +0.00 N/A 0.0800 0 3
SO3NC3280 32.80 N/A +0.00 N/A N/A 0 0
SO3NC3285 32.85 N/A +0.00 N/A N/A 0 0
SO3NC3290 32.90 N/A +0.00 N/A N/A 0 0
SO3NC3295 32.95 N/A +0.00 N/A N/A 0 0
SO3NC3300 33.00 0.0140 +0.00 N/A 0.0800 0 984
SO3NC3305 33.05 N/A +0.00 N/A N/A 0 0
SO3NC3310 33.10 N/A +0.00 N/A N/A 0 0
SO3NC3315 33.15 N/A +0.00 N/A N/A 0 0
SO3NC3320 33.20 0.0510 +0.00 N/A N/A 0 3
SO3NC3325 33.25 0.0500 +0.00 N/A 0.0800 0 14
SO3NC3330 33.30 N/A +0.00 N/A 0.3950 0 0
SO3NC3335 33.35 N/A +0.00 N/A N/A 0 0
SO3NC3340 33.40 N/A +0.00 N/A N/A 0 0
SO3NC3345 33.45 N/A +0.00 N/A N/A 0 0
SO3NC3350 33.50 0.0160 +0.00 N/A 0.0800 0 9
SO3NC3355 33.55 N/A +0.00 N/A N/A 0 0
SO3NC3360 33.60 1.180 +0.00 N/A N/A 0 5
SO3NC3365 33.65 N/A +0.00 N/A N/A 0 0
SO3NC3370 33.70 N/A +0.00 N/A N/A 0 0
SO3NC3375 33.75 0.9750 +0.00 N/A 0.0800 0 5
SO3NC3380 33.80 N/A +0.00 N/A N/A 0 0
SO3NC3385 33.85 N/A +0.00 N/A N/A 0 0
SO3NC3390 33.90 N/A +0.00 N/A N/A 0 0
SO3NC3395 33.95 N/A +0.00 N/A N/A 0 0
SO3NC3400 34.00 0.0080 +0.00 0.0010 0.0280 0 651
SO3NC3405 34.05 N/A +0.00 N/A N/A 0 0
SO3NC3410 34.10 N/A +0.00 N/A N/A 0 0
SO3NC3415 34.15 N/A +0.00 N/A N/A 0 0
SO3NC3420 34.20 N/A +0.00 N/A N/A 0 0
SO3NC3425 34.25 0.0650 -0.32 N/A 0.0800 0 26
SO3NC3430 34.30 N/A +0.00 N/A N/A 0 0
SO3NC3435 34.35 N/A +0.00 N/A N/A 0 0
SO3NC3440 34.40 N/A +0.00 N/A N/A 0 0
SO3NC3445 34.45 N/A +0.00 N/A N/A 0 0
SO3NC3450 34.50 0.0380 +0.00 N/A 0.0800 0 74
SO3NC3455 34.55 N/A +0.00 N/A N/A 0 0
SO3NC3460 34.60 N/A +0.00 N/A N/A 0 0
SO3NC3465 34.65 N/A +0.00 N/A N/A 0 0
SO3NC3470 34.70 N/A +0.00 N/A N/A 0 0
SO3NC3475 34.75 0.1080 +0.00 N/A 0.0800 0 5
SO3NC3480 34.80 N/A +0.00 N/A N/A 0 0
SO3NC3485 34.85 N/A +0.00 N/A N/A 0 0
SO3NC3490 34.90 N/A +0.00 N/A N/A 0 0
SO3NC3495 34.95 N/A +0.00 N/A N/A 0 0
SO3NC3500 35.00 0.0060 +0.00 0.0040 0.0500 0 1,916
SO3NC3505 35.05 N/A +0.00 N/A N/A 0 0
SO3NC3510 35.10 N/A +0.00 N/A N/A 0 0
SO3NC3515 35.15 N/A +0.00 N/A N/A 0 0
SO3NC3520 35.20 N/A +0.00 N/A N/A 0 0
SO3NC3525 35.25 0.1700 +0.00 N/A 0.1110 0 7
SO3NC3530 35.30 N/A +0.00 N/A N/A 0 0
SO3NC3535 35.35 N/A +0.00 N/A N/A 0 0
SO3NC3540 35.40 N/A +0.00 N/A N/A 0 0
SO3NC3545 35.45 N/A +0.00 N/A N/A 0 0
SO3NC3550 35.50 0.5660 +0.00 N/A 0.1110 0 138
SO3NC3555 35.55 N/A +0.00 N/A N/A 0 0
SO3NC3560 35.60 N/A +0.00 N/A N/A 0 0
SO3NC3565 35.65 N/A +0.00 N/A N/A 0 0
SO3NC3570 35.70 N/A +0.00 N/A N/A 0 0
SO3NC3575 35.75 1.616 +0.00 N/A 0.1110 0 1
SO3NC3580 35.80 N/A +0.00 N/A N/A 0 0
SO3NC3585 35.85 N/A +0.00 N/A N/A 0 0
SO3NC3590 35.90 N/A +0.00 N/A N/A 0 0
SO3NC3595 35.95 N/A +0.00 N/A N/A 0 0
SO3NC3600 36.00 0.0050 +0.00 0.0050 0.1110 0 518
SO3NC3605 36.05 N/A +0.00 N/A N/A 0 0
SO3NC3610 36.10 N/A +0.00 N/A N/A 0 0
SO3NC3615 36.15 N/A +0.00 N/A N/A 0 0
SO3NC3620 36.20 N/A +0.00 N/A N/A 0 0
SO3NC3625 36.25 0.4500 +0.00 N/A 0.1110 0 6
SO3NC3630 36.30 N/A +0.00 N/A N/A 0 0
SO3NC3635 36.35 N/A +0.00 N/A N/A 0 0
SO3NC3640 36.40 N/A +0.00 N/A N/A 0 0
SO3NC3645 36.45 N/A +0.00 N/A N/A 0 0
SO3NC3650 36.50 0.0600 +0.00 N/A 0.1110 0 39
SO3NC3655 36.55 N/A +0.00 N/A N/A 0 0
SO3NC3660 36.60 N/A +0.00 N/A N/A 0 0
SO3NC3665 36.65 N/A +0.00 N/A N/A 0 0
SO3NC3670 36.70 N/A +0.00 N/A N/A 0 0
SO3NC3675 36.75 1.241 +0.00 N/A 0.1110 0 2
SO3NC3680 36.80 N/A +0.00 N/A N/A 0 0
SO3NC3685 36.85 N/A +0.00 N/A N/A 0 0
SO3NC3690 36.90 N/A +0.00 N/A N/A 0 0
SO3NC3695 36.95 N/A +0.00 N/A N/A 0 0
SO3NC3700 37.00 0.0100 +0.00 N/A 0.3000 0 754
SO3NC3705 37.05 N/A +0.00 N/A N/A 0 0
SO3NC3710 37.10 N/A +0.00 N/A N/A 0 0
SO3NC3715 37.15 N/A +0.00 N/A N/A 0 0
SO3NC3720 37.20 N/A +0.00 N/A N/A 0 0
SO3NC3725 37.25 N/A +0.00 N/A 0.1110 0 0
SO3NC3730 37.30 N/A +0.00 N/A N/A 0 0
SO3NC3735 37.35 N/A +0.00 N/A N/A 0 0
SO3NC3740 37.40 N/A +0.00 N/A N/A 0 0
SO3NC3745 37.45 N/A +0.00 N/A N/A 0 0
SO3NC3750 37.50 0.0050 +0.00 0.0030 0.0790 0 194
SO3NC3755 37.55 N/A +0.00 N/A N/A 0 0
SO3NC3760 37.60 N/A +0.00 N/A N/A 0 0
SO3NC3765 37.65 N/A +0.00 N/A N/A 0 0
SO3NC3770 37.70 N/A +0.00 N/A N/A 0 0
SO3NC3775 37.75 0.3800 +0.00 N/A 0.1110 0 10
SO3NC3780 37.80 N/A +0.00 N/A N/A 0 61
SO3NC3785 37.85 N/A +0.00 N/A N/A 0 0
SO3NC3790 37.90 N/A +0.00 N/A N/A 0 0
SO3NC3795 37.95 N/A +0.00 N/A N/A 0 0
SO3NC3800 38.00 0.0070 +0.00 N/A 0.0500 0 644
SO3NC3805 38.05 N/A +0.00 N/A N/A 0 0
SO3NC3810 38.10 N/A +0.00 N/A N/A 0 0
SO3NC3815 38.15 N/A +0.00 N/A N/A 0 0
SO3NC3820 38.20 N/A +0.00 N/A N/A 0 0
SO3NC3825 38.25 0.0750 +0.00 N/A 0.1110 0 39
SO3NC3830 38.30 N/A +0.00 N/A N/A 0 0
SO3NC3835 38.35 N/A +0.00 N/A N/A 0 0
SO3NC3840 38.40 N/A +0.00 N/A N/A 0 0
SO3NC3845 38.45 N/A +0.00 N/A N/A 0 0
SO3NC3850 38.50 0.0750 +0.00 N/A 0.1110 0 16
SO3NC3855 38.55 N/A +0.00 N/A N/A 0 0
SO3NC3860 38.60 N/A +0.00 N/A N/A 0 0
SO3NC3865 38.65 N/A +0.00 N/A N/A 0 0
SO3NC3870 38.70 N/A +0.00 N/A N/A 0 0
SO3NC3875 38.75 0.2460 +0.00 N/A 0.1110 0 11
SO3NC3880 38.80 N/A +0.00 N/A N/A 0 0
SO3NC3885 38.85 N/A +0.00 N/A N/A 0 0
SO3NC3890 38.90 N/A +0.00 N/A N/A 0 0
SO3NC3895 38.95 N/A +0.00 N/A N/A 0 0
SO3NC3900 39.00 0.0180 +0.00 N/A 0.0060 0 161
SO3NC3905 39.05 N/A +0.00 N/A N/A 0 0
SO3NC3910 39.10 N/A +0.00 N/A N/A 0 0
SO3NC3915 39.15 N/A +0.00 N/A N/A 0 0
SO3NC3920 39.20 N/A +0.00 N/A N/A 0 0
SO3NC3925 39.25 0.2630 +0.00 N/A 0.1110 0 4
SO3NC3930 39.30 N/A +0.00 N/A N/A 0 0
SO3NC3935 39.35 N/A +0.00 N/A N/A 0 0
SO3NC3940 39.40 N/A +0.00 N/A N/A 0 0
SO3NC3945 39.45 N/A +0.00 N/A N/A 0 0
SO3NC3950 39.50 2.210 +0.00 N/A 0.1110 0 1
SO3NC3955 39.55 N/A +0.00 N/A N/A 0 0
SO3NC3960 39.60 N/A +0.00 N/A N/A 0 0
SO3NC3965 39.65 N/A +0.00 N/A N/A 0 0
SO3NC3970 39.70 N/A +0.00 N/A N/A 0 0
SO3NC3975 39.75 0.2000 +0.00 N/A 0.1110 0 55
SO3NC3980 39.80 N/A +0.00 N/A N/A 0 0
SO3NC3985 39.85 N/A +0.00 N/A N/A 0 0
SO3NC3990 39.90 N/A +0.00 N/A N/A 0 0
SO3NC3995 39.95 N/A +0.00 N/A N/A 0 0
SO3NC4000 40.00 0.0030 +0.00 0.0020 0.0050 0 2,249
SO3NC4005 40.05 N/A +0.00 N/A N/A 0 0
SO3NC4010 40.10 N/A +0.00 N/A N/A 0 0
SO3NC4015 40.15 N/A +0.00 N/A N/A 0 0
SO3NC4020 40.20 N/A +0.00 N/A N/A 0 0
SO3NC4025 40.25 0.2720 +0.00 N/A 0.1110 0 10
SO3NC4030 40.30 N/A +0.00 N/A N/A 0 0
SO3NC4035 40.35 N/A +0.00 N/A N/A 0 0
SO3NC4040 40.40 N/A +0.00 N/A N/A 0 0
SO3NC4045 40.45 N/A +0.00 N/A N/A 0 0
SO3NC4050 40.50 N/A +0.00 N/A 0.1110 0 4
SO3NC4055 40.55 N/A +0.00 N/A N/A 0 0
SO3NC4060 40.60 N/A +0.00 N/A N/A 0 0
SO3NC4065 40.65 N/A +0.00 N/A N/A 0 0
SO3NC4070 40.70 N/A +0.00 N/A N/A 0 0
SO3NC4075 40.75 N/A +0.00 N/A 0.1110 0 0
SO3NC4080 40.80 N/A +0.00 N/A N/A 0 0
SO3NC4085 40.85 N/A +0.00 N/A N/A 0 0
SO3NC4090 40.90 N/A +0.00 N/A N/A 0 0
SO3NC4095 40.95 N/A +0.00 N/A N/A 0 0
SO3NC4100 41.00 0.0630 +0.00 N/A 0.0050 0 316
SO3NC4105 41.05 N/A +0.00 N/A N/A 0 0
SO3NC4110 41.10 N/A +0.00 N/A N/A 0 0
SO3NC4115 41.15 N/A +0.00 N/A N/A 0 0
SO3NC4120 41.20 N/A +0.00 N/A N/A 0 0
SO3NC4125 41.25 N/A +0.00 N/A 0.1110 0 0
SO3NC4130 41.30 N/A +0.00 N/A N/A 0 0
SO3NC4135 41.35 N/A +0.00 N/A N/A 0 0
SO3NC4140 41.40 N/A +0.00 N/A N/A 0 0
SO3NC4145 41.45 N/A +0.00 N/A N/A 0 0
SO3NC4150 41.50 0.0070 +0.00 N/A 0.1110 0 59
SO3NC4155 41.55 N/A +0.00 N/A N/A 0 0
SO3NC4160 41.60 N/A +0.00 N/A N/A 0 0
SO3NC4165 41.65 N/A +0.00 N/A N/A 0 0
SO3NC4170 41.70 N/A +0.00 N/A N/A 0 0
SO3NC4175 41.75 N/A +0.00 N/A 0.1110 0 0
SO3NC4180 41.80 N/A +0.00 N/A N/A 0 0
SO3NC4185 41.85 N/A +0.00 N/A N/A 0 0
SO3NC4190 41.90 N/A +0.00 N/A N/A 0 0
SO3NC4195 41.95 N/A +0.00 N/A N/A 0 0
SO3NC4200 42.00 0.0060 +0.00 N/A 0.1110 0 768
SO3NC4205 42.05 N/A +0.00 N/A N/A 0 0
SO3NC4210 42.10 N/A +0.00 N/A N/A 0 0
SO3NC4215 42.15 N/A +0.00 N/A N/A 0 0
SO3NC4220 42.20 N/A +0.00 N/A N/A 0 0
SO3NC4225 42.25 N/A +0.00 N/A 0.1110 0 0
SO3NC4230 42.30 N/A +0.00 N/A N/A 0 0
SO3NC4235 42.35 N/A +0.00 N/A N/A 0 0
SO3NC4240 42.40 N/A +0.00 N/A N/A 0 0
SO3NC4245 42.45 N/A +0.00 N/A N/A 0 0
SO3NC4250 42.50 0.0050 +0.00 0.0010 0.0050 0 21
SO3NC4255 42.55 N/A +0.00 N/A N/A 0 0
SO3NC4260 42.60 N/A +0.00 N/A N/A 0 0
SO3NC4265 42.65 N/A +0.00 N/A N/A 0 0
SO3NC4270 42.70 N/A +0.00 N/A N/A 0 0
SO3NC4275 42.75 N/A +0.00 N/A 0.1110 0 0
SO3NC4280 42.80 N/A +0.00 N/A N/A 0 0
SO3NC4285 42.85 N/A +0.00 N/A N/A 0 0
SO3NC4290 42.90 N/A +0.00 N/A N/A 0 0
SO3NC4295 42.95 N/A +0.00 N/A N/A 0 0
SO3NC4300 43.00 0.0200 +0.00 0.0010 0.0050 0 812
SO3NC4305 43.05 N/A +0.00 N/A N/A 0 0
SO3NC4310 43.10 N/A +0.00 N/A N/A 0 0
SO3NC4315 43.15 N/A +0.00 N/A N/A 0 0
SO3NC4320 43.20 N/A +0.00 N/A N/A 0 0
SO3NC4325 43.25 0.1770 +0.00 N/A 0.1110 0 7
SO3NC4330 43.30 N/A +0.00 N/A N/A 0 0
SO3NC4335 43.35 N/A +0.00 N/A N/A 0 0
SO3NC4340 43.40 N/A +0.00 N/A N/A 0 0
SO3NC4345 43.45 N/A +0.00 N/A N/A 0 0
SO3NC4350 43.50 N/A +0.00 N/A 0.1110 0 0
SO3NC4355 43.55 N/A +0.00 N/A N/A 0 0
SO3NC4360 43.60 N/A +0.00 N/A N/A 0 0
SO3NC4365 43.65 N/A +0.00 N/A N/A 0 0
SO3NC4370 43.70 N/A +0.00 N/A N/A 0 0
SO3NC4375 43.75 N/A +0.00 N/A 0.1110 0 0
SO3NC4380 43.80 N/A +0.00 N/A N/A 0 0
SO3NC4385 43.85 N/A +0.00 N/A N/A 0 0
SO3NC4390 43.90 N/A +0.00 N/A N/A 0 0
SO3NC4395 43.95 N/A +0.00 N/A N/A 0 0
SO3NC4400 44.00 0.0080 +0.00 N/A 0.0070 0 68
SO3NC4405 44.05 N/A +0.00 N/A N/A 0 0
SO3NC4410 44.10 N/A +0.00 N/A N/A 0 0
SO3NC4415 44.15 N/A +0.00 N/A N/A 0 0
SO3NC4420 44.20 N/A +0.00 N/A N/A 0 0
SO3NC4425 44.25 N/A +0.00 N/A 0.1110 0 0
SO3NC4430 44.30 N/A +0.00 N/A N/A 0 0
SO3NC4435 44.35 N/A +0.00 N/A N/A 0 0
SO3NC4440 44.40 N/A +0.00 N/A N/A 0 127
SO3NC4445 44.45 N/A +0.00 N/A N/A 0 0
SO3NC4450 44.50 N/A +0.00 N/A 0.1110 0 0
SO3NC4455 44.55 N/A +0.00 N/A N/A 0 0
SO3NC4460 44.60 N/A +0.00 N/A N/A 0 0
SO3NC4465 44.65 N/A +0.00 N/A N/A 0 0
SO3NC4470 44.70 N/A +0.00 N/A N/A 0 0
SO3NC4475 44.75 N/A +0.00 N/A 0.1110 0 0
SO3NC4480 44.80 N/A +0.00 N/A N/A 0 0
SO3NC4485 44.85 N/A +0.00 N/A N/A 0 0
SO3NC4490 44.90 N/A +0.00 N/A N/A 0 0
SO3NC4495 44.95 N/A +0.00 N/A N/A 0 0
SO3NC4500 45.00 0.0010 +0.00 0.0010 0.0040 0 2,441
SO3NC4505 45.05 N/A +0.00 N/A N/A 0 0
SO3NC4510 45.10 N/A +0.00 N/A N/A 0 0
SO3NC4515 45.15 N/A +0.00 N/A N/A 0 0
SO3NC4520 45.20 N/A +0.00 N/A N/A 0 0
SO3NC4525 45.25 N/A +0.00 N/A N/A 0 0
SO3NC4530 45.30 N/A +0.00 N/A N/A 0 0
SO3NC4535 45.35 N/A +0.00 N/A N/A 0 0
SO3NC4540 45.40 N/A +0.00 N/A N/A 0 0
SO3NC4545 45.45 N/A +0.00 N/A N/A 0 0
SO3NC4550 45.50 N/A +0.00 N/A N/A 0 0
SO3NC4555 45.55 N/A +0.00 N/A N/A 0 0
SO3NC4560 45.60 N/A +0.00 N/A N/A 0 0
SO3NC4565 45.65 N/A +0.00 N/A N/A 0 0
SO3NC4570 45.70 N/A +0.00 N/A N/A 0 0
SO3NC4575 45.75 N/A +0.00 N/A N/A 0 0
SO3NC4580 45.80 N/A +0.00 N/A N/A 0 0
SO3NC4585 45.85 N/A +0.00 N/A N/A 0 0
SO3NC4590 45.90 N/A +0.00 N/A N/A 0 4
SO3NC4595 45.95 N/A +0.00 N/A N/A 0 0
SO3NC4600 46.00 0.0100 +0.00 N/A 0.1110 0 50
SO3NC4605 46.05 N/A +0.00 N/A N/A 0 0
SO3NC4610 46.10 N/A +0.00 N/A N/A 0 0
SO3NC4615 46.15 N/A +0.00 N/A N/A 0 0
SO3NC4620 46.20 N/A +0.00 N/A N/A 0 0
SO3NC4625 46.25 0.0910 +0.00 N/A 0.1110 0 58
SO3NC4630 46.30 N/A +0.00 N/A N/A 0 0
SO3NC4635 46.35 N/A +0.00 N/A N/A 0 0
SO3NC4640 46.40 N/A +0.00 N/A N/A 0 0
SO3NC4645 46.45 N/A +0.00 N/A N/A 0 0
SO3NC4650 46.50 N/A +0.00 N/A N/A 0 0
SO3NC4655 46.55 N/A +0.00 N/A N/A 0 0
SO3NC4660 46.60 N/A +0.00 N/A N/A 0 0
SO3NC4665 46.65 N/A +0.00 N/A N/A 0 0
SO3NC4670 46.70 N/A +0.00 N/A N/A 0 0
SO3NC4675 46.75 N/A +0.00 N/A N/A 0 0
SO3NC4680 46.80 N/A +0.00 N/A N/A 0 0
SO3NC4685 46.85 N/A +0.00 N/A N/A 0 0
SO3NC4690 46.90 N/A +0.00 N/A N/A 0 0
SO3NC4695 46.95 N/A +0.00 N/A N/A 0 0
SO3NC4700 47.00 0.0030 +0.00 N/A 0.1110 0 623
SO3NC4705 47.05 N/A +0.00 N/A N/A 0 0
SO3NC4710 47.10 N/A +0.00 N/A N/A 0 0
SO3NC4715 47.15 N/A +0.00 N/A N/A 0 0
SO3NC4720 47.20 N/A +0.00 N/A N/A 0 0
SO3NC4725 47.25 N/A +0.00 N/A N/A 0 0
SO3NC4730 47.30 N/A +0.00 N/A N/A 0 0
SO3NC4735 47.35 N/A +0.00 N/A N/A 0 0
SO3NC4740 47.40 N/A +0.00 N/A N/A 0 0
SO3NC4745 47.45 N/A +0.00 N/A N/A 0 0
SO3NC4750 47.50 N/A +0.00 N/A N/A 0 0
SO3NC4755 47.55 N/A +0.00 N/A N/A 0 0
SO3NC4760 47.60 N/A +0.00 N/A N/A 0 0
SO3NC4765 47.65 N/A +0.00 N/A N/A 0 0
SO3NC4770 47.70 N/A +0.00 N/A N/A 0 0
SO3NC4775 47.75 N/A +0.00 N/A N/A 0 0
SO3NC4780 47.80 N/A +0.00 N/A N/A 0 0
SO3NC4785 47.85 N/A +0.00 N/A N/A 0 0
SO3NC4790 47.90 N/A +0.00 N/A N/A 0 0
SO3NC4795 47.95 N/A +0.00 N/A N/A 0 0
SO3NC4800 48.00 0.0230 +0.00 N/A 0.1110 0 226
SO3NC4805 48.05 N/A +0.00 N/A N/A 0 0
SO3NC4810 48.10 N/A +0.00 N/A N/A 0 0
SO3NC4815 48.15 N/A +0.00 N/A N/A 0 0
SO3NC4820 48.20 N/A +0.00 N/A N/A 0 0
SO3NC4825 48.25 N/A +0.00 N/A N/A 0 0
SO3NC4830 48.30 N/A +0.00 N/A N/A 0 0
SO3NC4835 48.35 N/A +0.00 N/A N/A 0 1
SO3NC4840 48.40 N/A +0.00 N/A N/A 0 0
SO3NC4845 48.45 N/A +0.00 N/A N/A 0 0
SO3NC4850 48.50 1.828 +0.00 N/A N/A 0 2
SO3NC4855 48.55 N/A +0.00 N/A N/A 0 0
SO3NC4860 48.60 N/A +0.00 N/A N/A 0 0
SO3NC4865 48.65 N/A +0.00 N/A N/A 0 0
SO3NC4870 48.70 N/A +0.00 N/A N/A 0 0
SO3NC4875 48.75 N/A +0.00 N/A N/A 0 0
SO3NC4880 48.80 N/A +0.00 N/A N/A 0 0
SO3NC4885 48.85 N/A +0.00 N/A N/A 0 0
SO3NC4890 48.90 N/A +0.00 N/A N/A 0 0
SO3NC4895 48.95 N/A +0.00 N/A N/A 0 0
SO3NC4900 49.00 0.0200 +0.00 N/A 0.1110 0 101
SO3NC4905 49.05 N/A +0.00 N/A N/A 0 0
SO3NC4910 49.10 N/A +0.00 N/A N/A 0 0
SO3NC4915 49.15 N/A +0.00 N/A N/A 0 0
SO3NC4920 49.20 N/A +0.00 N/A N/A 0 0
SO3NC4925 49.25 N/A +0.00 N/A N/A 0 1
SO3NC4930 49.30 N/A +0.00 N/A N/A 0 0
SO3NC4935 49.35 N/A +0.00 N/A N/A 0 0
SO3NC4940 49.40 N/A +0.00 N/A N/A 0 0
SO3NC4945 49.45 N/A +0.00 N/A N/A 0 0
SO3NC4950 49.50 N/A +0.00 N/A N/A 0 0
SO3NC4955 49.55 N/A +0.00 N/A N/A 0 0
SO3NC4960 49.60 N/A +0.00 N/A N/A 0 0
SO3NC4965 49.65 N/A +0.00 N/A N/A 0 0
SO3NC4970 49.70 N/A +0.00 N/A N/A 0 0
SO3NC4975 49.75 N/A +0.00 N/A N/A 0 0
SO3NC4980 49.80 N/A +0.00 N/A N/A 0 0
SO3NC4985 49.85 N/A +0.00 N/A N/A 0 0
SO3NC4990 49.90 N/A +0.00 N/A N/A 0 0
SO3NC4995 49.95 N/A +0.00 N/A N/A 0 0
SO3NC5000 50.00 0.0030 +0.00 0.0010 0.0020 0 2,270
SO3NC5100 51.00 0.0340 +0.00 N/A 0.1110 0 11
SO3NC5200 52.00 0.0030 +0.00 N/A 0.1110 0 1
SO3NC5300 53.00 0.0010 +0.00 N/A 0.0030 0 3
SO3NC5400 54.00 0.0010 +0.00 N/A 0.0030 0 1
SO3NC5500 55.00 0.0010 +0.00 N/A 0.0020 0 497
SO3NC5600 56.00 N/A +0.00 N/A 0.1060 0 0
SO3NC5700 57.00 N/A +0.00 N/A 0.1060 0 0
SO3NC5800 58.00 N/A +0.00 N/A 0.1060 0 0
SO3NC5900 59.00 N/A +0.00 N/A 0.1060 0 0
SO3NC6000 60.00 0.0030 +0.00 N/A 0.0030 0 557
SO3NC6100 61.00 N/A +0.00 N/A 0.1060 0 0
SO3NC6200 62.00 N/A +0.00 N/A 0.1060 0 9
SO3NC6300 63.00 N/A +0.00 N/A 0.1060 0 0
SO3NC6400 64.00 N/A +0.00 N/A 0.1060 0 0
SO3NC6500 65.00 0.0060 +0.00 N/A 0.0070 0 57
SO3NC6600 66.00 0.0060 +0.00 N/A 0.1060 0 153
SO3NC6700 67.00 N/A +0.00 N/A 0.1060 0 0
SO3NC6800 68.00 0.0130 +0.00 N/A 0.1060 0 23
SO3NC6900 69.00 N/A +0.00 N/A 0.1060 0 0
SO3NC7000 70.00 0.0030 +0.00 N/A 0.0020 0 113
SO3NC7100 71.00 N/A +0.00 N/A 0.1050 0 0
SO3NC7200 72.00 N/A +0.00 N/A 0.1050 0 0
SO3NC7300 73.00 N/A +0.00 N/A 0.1050 0 0
SO3NC7400 74.00 N/A +0.00 N/A 0.1050 0 0
SO3NC7500 75.00 0.0020 +0.00 N/A 0.0020 0 118
SO3NC7600 76.00 N/A +0.00 N/A 0.0020 0 0
SO3NC7700 77.00 N/A +0.00 N/A 0.0020 0 0
SO3NC7800 78.00 N/A +0.00 N/A 0.0020 0 0
SO3NC7900 79.00 N/A +0.00 N/A 0.0020 0 0
SO3NC8000 80.00 0.0020 +0.00 N/A 0.0020 0 188
SO3NC8100 81.00 N/A +0.00 N/A 0.0030 0 0
SO3NC8200 82.00 N/A +0.00 N/A 0.0030 0 0
SO3NC8500 85.00 0.0020 +0.00 N/A 0.0020 0 101
SO3NC9000 90.00 0.0180 +0.00 N/A 0.0020 0 70
SO3NC10000 100.00 0.0150 +0.00 N/A 0.0020 0 78
SO3NC12500 125.00 0.0020 +0.00 N/A 0.0010 0 8
PUT Options - June 25 2013
Symbol Strike Price Change $ Bid Ask Volume Open Interest
SO3NP100 1.000 N/A +0.00 N/A 0.0010 0 0
SO3NP200 2.000 N/A +0.00 N/A 0.0100 0 0
SO3NP300 3.000 N/A +0.00 N/A 0.0110 0 0
SO3NP400 4.000 N/A +0.00 N/A 0.0120 0 0
SO3NP450 4.500 N/A +0.00 N/A N/A 0 0
SO3NP500 5.000 N/A +0.00 N/A 0.0050 0 0
SO3NP700 7.000 N/A +0.00 N/A 0.0150 0 0
SO3NP800 8.000 N/A +0.00 N/A 0.0160 0 0
SO3NP900 9.000 N/A +0.00 N/A 0.0170 0 0
SO3NP1000 10.00 0.0080 +0.00 N/A 0.0180 0 33
SO3NP1100 11.00 N/A +0.00 N/A 0.0200 0 0
SO3NP1200 12.00 0.0070 +0.00 N/A 0.0400 0 5
SO3NP1300 13.00 0.0090 +0.00 0.0070 0.0600 5 30
SO3NP1400 14.00 0.0090 +0.00 0.0100 0.0830 0 152
SO3NP1420 14.20 N/A +0.00 N/A N/A 0 0
SO3NP1425 14.25 N/A +0.00 0.0020 0.0860 0 0
SO3NP1430 14.30 N/A +0.00 N/A N/A 0 0
SO3NP1435 14.35 N/A +0.00 N/A N/A 0 0
SO3NP1440 14.40 N/A +0.00 N/A N/A 0 0
SO3NP1445 14.45 N/A +0.00 N/A N/A 0 0
SO3NP1450 14.50 N/A +0.00 0.0050 0.0880 0 0
SO3NP1455 14.55 N/A +0.00 N/A N/A 0 0
SO3NP1460 14.60 N/A +0.00 N/A N/A 0 0
SO3NP1465 14.65 N/A +0.00 N/A N/A 0 0
SO3NP1470 14.70 N/A +0.00 N/A N/A 0 1,400
SO3NP1475 14.75 N/A +0.00 0.0080 0.0920 0 0
SO3NP1480 14.80 N/A +0.00 N/A N/A 0 0
SO3NP1485 14.85 N/A +0.00 N/A N/A 0 0
SO3NP1490 14.90 N/A +0.00 N/A N/A 0 0
SO3NP1495 14.95 N/A +0.00 N/A N/A 0 0
SO3NP1500 15.00 0.0320 +0.01 0.0150 0.0950 11 107
SO3NP1505 15.05 N/A +0.00 N/A N/A 0 0
SO3NP1510 15.10 N/A +0.00 N/A N/A 0 0
SO3NP1515 15.15 N/A +0.00 N/A N/A 0 0
SO3NP1520 15.20 N/A +0.00 N/A N/A 0 7
SO3NP1525 15.25 N/A +0.00 0.0070 0.1000 0 0
SO3NP1530 15.30 N/A +0.00 N/A N/A 0 0
SO3NP1535 15.35 N/A +0.00 N/A N/A 0 0
SO3NP1540 15.40 N/A +0.00 N/A N/A 0 0
SO3NP1545 15.45 N/A +0.00 N/A N/A 0 0
SO3NP1550 15.50 0.0400 +0.00 0.0120 0.1040 1 1
SO3NP1555 15.55 N/A +0.00 N/A N/A 0 0
SO3NP1560 15.60 N/A +0.00 N/A N/A 0 0
SO3NP1565 15.65 N/A +0.00 N/A N/A 0 0
SO3NP1570 15.70 N/A +0.00 N/A N/A 0 0
SO3NP1575 15.75 N/A +0.00 0.0010 0.0480 0 0
SO3NP1580 15.80 N/A +0.00 N/A N/A 0 0
SO3NP1585 15.85 N/A +0.00 N/A N/A 0 0
SO3NP1590 15.90 N/A +0.00 N/A N/A 0 0
SO3NP1595 15.95 N/A +0.00 N/A N/A 0 0
SO3NP1600 16.00 0.0450 +0.01 0.0450 0.0590 70 1,145
SO3NP1605 16.05 N/A +0.00 N/A N/A 0 0
SO3NP1610 16.10 N/A +0.00 N/A N/A 0 0
SO3NP1615 16.15 N/A +0.00 N/A N/A 0 0
SO3NP1620 16.20 N/A +0.00 N/A N/A 0 0
SO3NP1625 16.25 0.0290 +0.00 0.0380 0.1240 0 1
SO3NP1630 16.30 N/A +0.00 N/A N/A 0 0
SO3NP1635 16.35 N/A +0.00 N/A N/A 0 0
SO3NP1640 16.40 N/A +0.00 N/A N/A 0 0
SO3NP1645 16.45 N/A +0.00 N/A N/A 0 0
SO3NP1650 16.50 0.0750 +0.00 0.0110 0.1320 0 22
SO3NP1655 16.55 N/A +0.00 N/A N/A 0 0
SO3NP1660 16.60 N/A +0.00 N/A N/A 0 0
SO3NP1665 16.65 N/A +0.00 N/A N/A 0 0
SO3NP1670 16.70 N/A +0.00 N/A N/A 0 0
SO3NP1675 16.75 N/A +0.00 0.0440 0.1400 0 0
SO3NP1680 16.80 N/A +0.00 N/A N/A 0 0
SO3NP1685 16.85 N/A +0.00 N/A N/A 0 0
SO3NP1690 16.90 N/A +0.00 N/A N/A 0 0
SO3NP1695 16.95 N/A +0.00 N/A N/A 0 0
SO3NP1700 17.00 0.0600 +0.00 0.0130 0.1000 0 492
SO3NP1705 17.05 N/A +0.00 N/A N/A 0 0
SO3NP1710 17.10 N/A +0.00 N/A N/A 0 0
SO3NP1715 17.15 N/A +0.00 N/A N/A 0 0
SO3NP1720 17.20 N/A +0.00 N/A N/A 0 0
SO3NP1725 17.25 N/A +0.00 0.0210 0.1570 0 0
SO3NP1730 17.30 N/A +0.00 N/A N/A 0 0
SO3NP1735 17.35 N/A +0.00 N/A N/A 0 0
SO3NP1740 17.40 N/A +0.00 N/A N/A 0 0
SO3NP1745 17.45 N/A +0.00 N/A N/A 0 0
SO3NP1750 17.50 N/A +0.00 0.0290 0.1710 0 0
SO3NP1755 17.55 N/A +0.00 N/A N/A 0 0
SO3NP1760 17.60 N/A +0.00 N/A N/A 0 0
SO3NP1765 17.65 N/A +0.00 N/A N/A 0 0
SO3NP1770 17.70 N/A +0.00 N/A N/A 0 0
SO3NP1775 17.75 0.1020 +0.00 0.0400 0.1850 0 41
SO3NP1780 17.80 N/A +0.00 N/A N/A 0 0
SO3NP1785 17.85 N/A +0.00 N/A N/A 0 0
SO3NP1790 17.90 N/A +0.00 N/A N/A 0 0
SO3NP1795 17.95 N/A +0.00 N/A N/A 0 0
SO3NP1800 18.00 0.1300 +0.03 0.0320 0.1400 38 592
SO3NP1805 18.05 N/A +0.00 N/A N/A 0 0
SO3NP1810 18.10 N/A +0.00 N/A N/A 0 0
SO3NP1815 18.15 N/A +0.00 N/A N/A 0 0
SO3NP1820 18.20 N/A +0.00 N/A N/A 0 0
SO3NP1825 18.25 N/A +0.00 0.0670 0.2200 0 0
SO3NP1830 18.30 N/A +0.00 N/A N/A 0 0
SO3NP1835 18.35 N/A +0.00 N/A N/A 0 0
SO3NP1840 18.40 N/A +0.00 N/A N/A 0 0
SO3NP1845 18.45 N/A +0.00 N/A N/A 0 0
SO3NP1850 18.50 0.0800 +0.00 0.0390 0.2400 0 23
SO3NP1855 18.55 N/A +0.00 N/A N/A 0 0
SO3NP1860 18.60 N/A +0.00 N/A N/A 0 0
SO3NP1865 18.65 N/A +0.00 N/A N/A 0 0
SO3NP1870 18.70 N/A +0.00 N/A N/A 0 0
SO3NP1875 18.75 0.0910 +0.00 0.1050 0.2620 0 1
SO3NP1880 18.80 N/A +0.00 N/A N/A 0 0
SO3NP1885 18.85 N/A +0.00 N/A N/A 0 0
SO3NP1890 18.90 N/A +0.00 N/A N/A 0 0
SO3NP1895 18.95 N/A +0.00 N/A N/A 0 0
SO3NP1900 19.00 0.2070 +0.06 0.1290 0.2860 7 65
SO3NP1905 19.05 N/A +0.00 N/A N/A 0 0
SO3NP1910 19.10 N/A +0.00 N/A N/A 0 0
SO3NP1915 19.15 N/A +0.00 N/A N/A 0 0
SO3NP1920 19.20 N/A +0.00 N/A N/A 0 0
SO3NP1925 19.25 0.2220 +0.12 0.1570 0.3130 14 16
SO3NP1930 19.30 N/A +0.00 N/A N/A 0 0
SO3NP1935 19.35 N/A +0.00 N/A N/A 0 0
SO3NP1940 19.40 N/A +0.00 N/A N/A 0 0
SO3NP1945 19.45 N/A +0.00 N/A N/A 0 0
SO3NP1950 19.50 0.2400 +0.00 0.0100 0.3430 0 483
SO3NP1955 19.55 N/A +0.00 N/A N/A 0 0
SO3NP1960 19.60 N/A +0.00 N/A N/A 0 0
SO3NP1965 19.65 N/A +0.00 N/A N/A 0 0
SO3NP1970 19.70 N/A +0.00 N/A N/A 0 0
SO3NP1975 19.75 0.2070 +0.00 0.2260 0.3750 10 0
SO3NP1980 19.80 N/A +0.00 N/A N/A 0 0
SO3NP1985 19.85 N/A +0.00 N/A N/A 0 0
SO3NP1990 19.90 N/A +0.00 N/A N/A 0 0
SO3NP1995 19.95 N/A +0.00 N/A N/A 0 0
SO3NP2000 20.00 0.3420 +0.10 0.2500 0.3800 110 1,200
SO3NP2005 20.05 N/A +0.00 N/A N/A 0 0
SO3NP2010 20.10 N/A +0.00 N/A N/A 0 0
SO3NP2015 20.15 N/A +0.00 N/A N/A 0 0
SO3NP2020 20.20 N/A +0.00 N/A N/A 0 0
SO3NP2025 20.25 0.1970 +0.00 0.3160 0.4510 0 20
SO3NP2030 20.30 N/A +0.00 N/A N/A 0 0
SO3NP2035 20.35 N/A +0.00 N/A N/A 0 0
SO3NP2040 20.40 N/A +0.00 N/A N/A 0 0
SO3NP2045 20.45 N/A +0.00 N/A N/A 0 0
SO3NP2050 20.50 0.3680 +0.00 0.3680 0.4990 0 57
SO3NP2055 20.55 N/A +0.00 N/A N/A 0 0
SO3NP2060 20.60 N/A +0.00 N/A N/A 0 0
SO3NP2065 20.65 N/A +0.00 0.3800 0.5430 0 0
SO3NP2070 20.70 N/A +0.00 0.3880 0.5570 0 0
SO3NP2075 20.75 0.4050 +0.00 0.4200 0.5590 0 57
SO3NP2080 20.80 N/A +0.00 0.4100 0.5850 0 0
SO3NP2085 20.85 N/A +0.00 0.4220 0.5980 0 0
SO3NP2090 20.90 N/A +0.00 0.4360 0.6090 0 0
SO3NP2095 20.95 N/A +0.00 0.4460 0.6250 0 0
SO3NP2100 21.00 0.5700 +0.14 0.0510 0.6110 129 553
SO3NP2105 21.05 N/A +0.00 0.4700 0.6580 0 0
SO3NP2110 21.10 N/A +0.00 0.4830 0.6730 0 0
SO3NP2115 21.15 N/A +0.00 0.4970 0.6870 0 0
SO3NP2120 21.20 N/A +0.00 0.5120 0.7020 0 0
SO3NP2125 21.25 0.6340 +0.09 0.5300 0.6860 8 93
SO3NP2130 21.30 N/A +0.00 0.5390 0.7390 0 0
SO3NP2135 21.35 N/A +0.00 0.5550 0.7550 0 0
SO3NP2140 21.40 N/A +0.00 0.5770 0.7660 0 0
SO3NP2145 21.45 N/A +0.00 0.5920 0.7840 0 0
SO3NP2150 21.50 0.7170 +0.14 0.6080 0.9770 29 473
SO3NP2155 21.55 N/A +0.00 0.6240 0.8240 0 0
SO3NP2160 21.60 N/A +0.00 0.6420 0.8420 0 0
SO3NP2165 21.65 N/A +0.00 0.6610 0.8590 0 0
SO3NP2170 21.70 N/A +0.00 0.6770 0.8830 0 0
SO3NP2175 21.75 0.7190 +0.08 0.6950 0.8590 40 76
SO3NP2180 21.80 N/A +0.00 0.7150 0.9240 0 0
SO3NP2185 21.85 N/A +0.00 0.7360 0.9420 0 25
SO3NP2190 21.90 N/A +0.00 0.7540 0.9670 0 0
SO3NP2195 21.95 N/A +0.00 0.7740 0.9900 0 0
SO3NP2200 22.00 0.9100 +0.23 0.4500 0.9640 227 1,068
SO3NP2205 22.05 N/A +0.00 0.7690 1.032 0 0
SO3NP2210 22.10 N/A +0.00 0.8330 1.058 0 0
SO3NP2215 22.15 N/A +0.00 0.8540 1.083 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