96.98 Up +0.38 +0.39%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
84.000 126.2.QQQ4H1C084000 10.31 +1.75 +20.44% 0.07 12.930 13.05 1 1
85.000 126.2.QQQ4H1C085000 11.82 +0.36 +3.14% 0.08 11.920 12.06 2 61
85.500 126.2.QQQ4H1C085500 NA NA NA NA 11.400 11.59 NA NA
86.000 126.2.QQQ4H1C086000 10.82 +1.99 +22.54% 0.09 10.920 11.07 1 7
86.500 126.2.QQQ4H1C086500 NA NA NA NA 10.400 10.59 NA NA
87.000 126.2.QQQ4H1C087000 5.67 +5.67 NA 0.09 9.930 10.07 9 9
87.500 126.2.QQQ4H1C087500 NA NA NA NA 9.410 9.59 NA 1
88.000 126.2.QQQ4H1C088000 5.01 -0.12 -2.34% 0.09 8.910 9.07 22 17
88.500 126.2.QQQ4H1C088500 6.45 +0.45 +7.50% 0.11 8.410 8.59 1 1
89.000 126.2.QQQ4H1C089000 7.66 +1.01 +15.19% 0.09 7.910 8.07 2 23
89.500 126.2.QQQ4H1C089500 7.00 +7.00 NA 0.10 7.420 7.58 5 5
90.000 126.2.QQQ4H1C090000 6.92 +0.19 +2.82% 0.08 6.920 7.06 2 150
90.500 126.2.QQQ4H1C090500 6.00 +3.08 +105.48% 0.08 6.430 6.56 15 27
91.000 126.2.QQQ4H1C091000 5.39 -0.90 -14.31% 0.08 5.920 6.06 3 382
91.500 126.2.QQQ4H1C091500 5.25 +0.22 +4.37% 0.08 5.430 5.56 10 74
92.000 126.2.QQQ4H1C092000 5.24 +0.26 +5.22% 0.08 4.930 5.06 47 339
92.500 126.2.QQQ4H1C092500 4.12 -0.34 -7.62% 0.09 4.440 4.57 1 293
93.000 126.2.QQQ4H1C093000 3.90 +0.26 +7.14% 0.09 3.940 4.07 32 2,705
93.500 126.2.QQQ4H1C093500 3.26 +0.54 +19.85% 0.09 3.440 3.57 15 649
94.000 126.2.QQQ4H1C094000 2.96 -0.08 -2.63% 0.10 2.950 3.08 29 711
94.500 126.2.QQQ4H1C094500 2.31 -0.09 -3.75% 0.11 2.460 2.59 58 9,734
95.000 126.2.QQQ4H1C095000 2.05 +0.12 +6.22% 0.12 1.970 2.1 202 2,065
95.500 126.2.QQQ4H1C095500 1.48 +0.28 +23.33% 0.09 1.540 1.57 559 2,919
96.000 126.2.QQQ4H1C096000 1.10 +0.24 +27.91% 0.14 1.090 1.12 2,597 7,523
96.500 126.2.QQQ4H1C096500 0.74 +0.19 +34.55% 0.22 0.690 0.7 3,728 10,441
97.000 126.2.QQQ4H1C097000 0.38 +0.07 +22.58% 0.39 0.370 0.39 48,208 43,283
97.500 126.2.QQQ4H1C097500 0.17 +0.04 +30.77% 0.17 0.160 0.17 43,285 44,167
98.000 126.2.QQQ4H1C098000 0.05 -0.01 -16.67% 0.06 0.050 0.06 2,435 6,276
98.500 126.2.QQQ4H1C098500 0.02 -0.01 -33.33% 0.03 0.020 0.03 110 4,539
99.000 126.2.QQQ4H1C099000 0.01 unch unch 0.01 NA 0.01 22 1,999
99.500 126.2.QQQ4H1C099500 0.01 unch unch 0.01 NA 0.01 26 1,283
100.000 126.2.QQQ4H1C100000 0.01 unch unch 0.01 NA 0.01 100 493
100.500 126.2.QQQ4H1C100500 0.01 +0.01 NA 0.01 NA 0.01 5 5
101.000 126.2.QQQ4H1C101000 0.01 unch unch 0.01 NA 0.01 5 2,602
101.500 126.2.QQQ4H1C101500 NA NA NA NA NA 0.01 NA NA
102.000 126.2.QQQ4H1C102000 NA NA NA NA NA 0.01 NA NA
102.500 126.2.QQQ4H1C102500 NA NA NA NA NA 0.01 NA NA
103.000 126.2.QQQ4H1C103000 NA NA NA NA NA 0.01 NA NA
103.500 126.2.QQQ4H1C103500 NA NA NA NA NA 0.01 NA NA
104.000 126.2.QQQ4H1C104000 NA NA NA NA NA 0.01 NA NA
104.500 126.2.QQQ4H1C104500 NA NA NA NA NA 0.01 NA NA
105.000 126.2.QQQ4H1C105000 NA NA NA NA NA 0.01 NA NA
106.000 126.2.QQQ4H1C106000 NA NA NA NA NA 0.01 NA NA
107.000 126.2.QQQ4H1C107000 NA NA NA NA NA 0.01 NA NA
108.000 126.2.QQQ4H1C108000 NA NA NA NA NA 0.01 NA NA
109.000 126.2.QQQ4H1C109000 NA NA NA NA NA 0.01 NA NA
110.000 126.2.QQQ4H1C110000 NA NA NA NA NA 0.01 NA NA
111.000 126.2.QQQ4H1C111000 NA NA NA NA NA 0.01 NA NA
112.000 126.2.QQQ4H1C112000 NA NA NA NA NA 0.01 NA NA
AUGUST 1, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
84.000 126.2.QQQ4T1C084000 0.01 unch unch 0.01 NA 0.01 1 600
85.000 126.2.QQQ4T1C085000 0.05 -0.09 -64.29% 0.01 NA 0.01 425 548
85.500 126.2.QQQ4T1C085500 0.05 +0.05 NA 0.01 NA 0.01 1 1
86.000 126.2.QQQ4T1C086000 0.03 +0.01 +50.00% 0.01 NA 0.01 101 606
86.500 126.2.QQQ4T1C086500 0.02 -0.01 -33.33% 0.01 NA 0.01 20 579
87.000 126.2.QQQ4T1C087000 0.01 -0.05 -83.33% 0.01 NA 0.01 5 2,379
87.500 126.2.QQQ4T1C087500 0.02 -0.03 -60.00% 0.01 NA 0.01 6 2,374
88.000 126.2.QQQ4T1C088000 0.01 -0.01 -50.00% 0.01 NA 0.01 43 526
88.500 126.2.QQQ4T1C088500 0.01 -0.05 -83.33% 0.01 NA 0.01 25 194
89.000 126.2.QQQ4T1C089000 0.02 -0.01 -33.33% 0.01 NA 0.01 452 676
89.500 126.2.QQQ4T1C089500 0.02 -0.07 -77.78% 0.01 NA 0.01 10 400
90.000 126.2.QQQ4T1C090000 0.01 -0.01 -50.00% 0.01 NA 0.01 157 2,280
90.500 126.2.QQQ4T1C090500 0.01 -0.01 -50.00% 0.01 NA 0.01 1,000 2,060
91.000 126.2.QQQ4T1C091000 0.01 -0.01 -50.00% 0.01 NA 0.01 2 1,132
91.500 126.2.QQQ4T1C091500 0.01 -0.02 -66.67% 0.01 NA 0.01 5 1,284
92.000 126.2.QQQ4T1C092000 0.01 unch unch 0.01 NA 0.01 6 2,884
92.500 126.2.QQQ4T1C092500 0.01 -0.02 -66.67% 0.01 NA 0.01 111 2,573
93.000 126.2.QQQ4T1C093000 0.01 -0.01 -50.00% 0.01 NA 0.01 605 8,635
93.500 126.2.QQQ4T1C093500 0.02 -0.01 -33.33% 0.02 NA 0.02 19 21,596
94.000 126.2.QQQ4T1C094000 0.03 -0.02 -40.00% 0.02 0.010 0.02 1,555 17,265
94.500 126.2.QQQ4T1C094500 0.02 -0.06 -75.00% 0.03 0.020 0.03 2,829 26,257
95.000 126.2.QQQ4T1C095000 0.04 -0.08 -66.67% 0.05 0.030 0.05 5,005 10,564
95.500 126.2.QQQ4T1C095500 0.06 -0.13 -68.42% 0.07 0.060 0.07 1,030 5,153
96.000 126.2.QQQ4T1C096000 0.12 -0.19 -61.29% 0.12 0.110 0.12 16,185 15,194
96.500 126.2.QQQ4T1C096500 0.22 -0.23 -51.11% 0.22 0.210 0.22 14,511 9,248
97.000 126.2.QQQ4T1C097000 0.39 -0.36 -48.00% 0.38 0.390 0.4 15,365 7,233
97.500 126.2.QQQ4T1C097500 0.67 -0.43 -39.09% 0.16 0.670 0.68 4,589 4,069
98.000 126.2.QQQ4T1C098000 1.07 -0.40 -27.21% 0.06 1.060 1.08 1,140 2,163
98.500 126.2.QQQ4T1C098500 1.48 -0.08 -5.13% 0.02 1.520 1.54 262 373
99.000 126.2.QQQ4T1C099000 2.13 -0.05 -2.29% 0.05 1.950 2.07 52 229
99.500 126.2.QQQ4T1C099500 2.63 +0.40 +17.94% 0.05 2.450 2.57 52 42
100.000 126.2.QQQ4T1C100000 3.01 -0.34 -10.15% 0.06 2.950 3.08 2 28
100.500 126.2.QQQ4T1C100500 NA NA NA NA 3.450 3.58 NA NA
101.000 126.2.QQQ4T1C101000 5.47 +5.47 NA 0.06 3.930 4.08 10 2
101.500 126.2.QQQ4T1C101500 NA NA NA NA 4.420 4.61 NA NA
102.000 126.2.QQQ4T1C102000 NA NA NA NA 4.920 5.1 NA NA
102.500 126.2.QQQ4T1C102500 NA NA NA NA 5.420 5.6 NA NA
103.000 126.2.QQQ4T1C103000 NA NA NA NA 5.920 6.1 NA NA
103.500 126.2.QQQ4T1C103500 NA NA NA NA 6.420 6.6 NA NA
104.000 126.2.QQQ4T1C104000 NA NA NA NA 6.920 7.1 NA NA
104.500 126.2.QQQ4T1C104500 NA NA NA NA 7.420 7.6 NA NA
105.000 126.2.QQQ4T1C105000 NA NA NA NA 7.920 8.1 NA NA
106.000 126.2.QQQ4T1C106000 NA NA NA NA 8.920 9.07 NA NA
107.000 126.2.QQQ4T1C107000 NA NA NA NA 9.920 10.1 NA NA
108.000 126.2.QQQ4T1C108000 NA NA NA NA 10.920 11.1 NA NA
109.000 126.2.QQQ4T1C109000 12.08 +12.08 NA 0.06 11.950 12.08 18 NA
110.000 126.2.QQQ4T1C110000 NA NA NA NA 12.920 13.1 NA NA
111.000 126.2.QQQ4T1C111000 NA NA NA NA 13.920 14.1 NA NA
112.000 126.2.QQQ4T1C112000 15.08 +15.08 NA 0.06 14.950 15.08 17 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 9:21 PM ET