99.98 Down -0.30 -0.30%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 26, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
86.000 126.2.QQQ4IQC086000 13.45 +13.45 NA 1.31 12.710 15.29 1 1
87.000 126.2.QQQ4IQC087000 10.39 +10.39 NA 1.31 11.670 14.29 1 11
87.500 126.2.QQQ4IQC087500 10.79 +3.42 +46.40% 1.31 10.920 13.79 25 35
88.000 126.2.QQQ4IQC088000 12.08 -0.20 -1.63% 0.12 11.940 12.1 60 35
88.500 126.2.QQQ4IQC088500 10.62 +4.07 +62.14% 0.52 10.210 12 1 1
89.000 126.2.QQQ4IQC089000 10.43 +4.04 +63.22% 1.57 9.680 12.55 11 83
89.500 126.2.QQQ4IQC089500 10.05 +0.04 +0.40% 1.32 9.210 11.8 1 1
90.000 126.2.QQQ4IQC090000 10.32 +0.79 +8.29% 0.12 9.920 10.1 13 32
90.500 126.2.QQQ4IQC090500 4.88 +4.88 NA 0.13 9.440 9.61 10 11
91.000 126.2.QQQ4IQC091000 9.15 +1.55 +20.39% 0.13 8.950 9.11 2 1
91.500 126.2.QQQ4IQC091500 7.84 +0.96 +13.95% 0.14 8.440 8.62 2 14
92.000 126.2.QQQ4IQC092000 8.10 +8.10 NA 0.14 7.950 8.12 15 15
92.500 126.2.QQQ4IQC092500 7.70 +1.43 +22.81% 0.14 7.460 7.62 2 95
93.000 126.2.QQQ4IQC093000 5.64 -0.62 -9.90% 0.14 6.900 7.12 56 60
93.500 126.2.QQQ4IQC093500 6.65 +2.68 +67.51% 0.15 6.460 6.63 6 6
94.000 126.2.QQQ4IQC094000 6.01 +1.34 +28.69% 0.15 5.970 6.13 1 208
94.500 126.2.QQQ4IQC094500 4.80 -0.38 -7.34% 0.15 5.480 5.63 1 5
95.000 126.2.QQQ4IQC095000 4.81 -0.04 -0.82% 0.16 4.990 5.14 427 13
95.500 126.2.QQQ4IQC095500 4.28 -0.41 -8.74% 0.17 4.480 4.65 170 445
96.000 126.2.QQQ4IQC096000 4.05 -0.06 -1.46% 0.17 4.000 4.15 100 179
96.500 126.2.QQQ4IQC096500 3.83 +0.01 +0.26% 0.18 3.510 3.66 8 11
97.000 126.2.QQQ4IQC097000 3.00 -0.32 -9.64% 0.20 3.030 3.18 542 225
97.500 126.2.QQQ4IQC097500 2.37 -0.31 -11.57% 0.22 2.560 2.7 416 2,860
98.000 126.2.QQQ4IQC098000 2.10 -0.14 -6.25% 0.26 2.100 2.24 275 25
98.500 126.2.QQQ4IQC098500 1.50 -0.24 -13.79% 0.28 1.650 1.76 631 29
99.000 126.2.QQQ4IQC099000 1.24 -0.11 -8.15% 0.35 1.240 1.33 2,800 5,423
99.500 126.2.QQQ4IQC099500 0.90 -0.10 -10.00% 0.46 0.860 0.94 2,846 11,761
100.000 126.2.QQQ4IQC100000 0.62 -0.04 -6.06% 0.58 0.560 0.58 23,678 37,857
100.500 126.2.QQQ4IQC100500 0.34 -0.07 -17.07% 0.35 0.320 0.35 12,222 42,125
101.000 126.2.QQQ4IQC101000 0.17 -0.07 -29.17% 0.18 0.160 0.18 17,518 16,478
101.500 126.2.QQQ4IQC101500 0.08 -0.03 -27.27% 0.09 0.070 0.09 8,945 29,200
102.000 126.2.QQQ4IQC102000 0.04 -0.02 -33.33% 0.04 0.030 0.04 1,053 2,405
102.500 126.2.QQQ4IQC102500 0.02 -0.01 -33.33% 0.02 0.010 0.02 428 62
103.000 126.2.QQQ4IQC103000 0.01 -0.01 -50.00% 0.02 NA 0.02 928 1,862
103.500 126.2.QQQ4IQC103500 0.02 +0.01 +100.00% 0.02 NA 0.02 11 347
104.000 126.2.QQQ4IQC104000 0.01 unch unch 0.01 NA 0.01 100 2,571
104.500 126.2.QQQ4IQC104500 NA NA NA NA NA 0.01 NA NA
105.000 126.2.QQQ4IQC105000 0.02 unch unch 0.01 NA 0.01 9 36
105.500 126.2.QQQ4IQC105500 NA NA NA NA NA 0.01 NA NA
106.000 126.2.QQQ4IQC106000 0.01 -0.01 -50.00% 0.01 NA 0.01 3 19
106.500 126.2.QQQ4IQC106500 NA NA NA NA NA 0.01 NA NA
107.000 126.2.QQQ4IQC107000 0.02 +0.02 NA 0.01 NA 0.01 2 2
108.000 126.2.QQQ4IQC108000 NA NA NA NA NA 0.01 NA NA
109.000 126.2.QQQ4IQC109000 NA NA NA NA NA 0.01 NA NA
110.000 126.2.QQQ4IQC110000 NA NA NA NA NA 0.01 NA NA
111.000 126.2.QQQ4IQC111000 NA NA NA NA NA 0.01 NA NA
112.000 126.2.QQQ4IQC112000 NA NA NA NA NA 0.01 NA NA
113.000 126.2.QQQ4IQC113000 NA NA NA NA NA 0.01 NA NA
114.000 126.2.QQQ4IQC114000 NA NA NA NA NA 0.01 NA NA
SEPTEMBER 26, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
86.000 126.2.QQQ4UQC086000 0.03 -0.01 -25.00% 0.02 NA 0.02 11 450
87.000 126.2.QQQ4UQC087000 0.01 -0.04 -80.00% 0.02 NA 0.02 1,217 196
87.500 126.2.QQQ4UQC087500 0.04 +0.01 +33.33% 0.02 NA 0.02 25 31
88.000 126.2.QQQ4UQC088000 0.04 unch unch 0.02 NA 0.02 50 27
88.500 126.2.QQQ4UQC088500 0.04 -0.01 -20.00% 0.02 0.010 0.02 55 59
89.000 126.2.QQQ4UQC089000 0.02 -0.05 -71.43% 0.02 0.010 0.02 100 203
89.500 126.2.QQQ4UQC089500 0.07 -0.03 -30.00% 0.02 0.010 0.02 350 573
90.000 126.2.QQQ4UQC090000 0.02 unch unch 0.03 0.010 0.03 2 1,066
90.500 126.2.QQQ4UQC090500 0.02 unch unch 0.03 0.010 0.03 2 1,940
91.000 126.2.QQQ4UQC091000 0.02 -0.02 -50.00% 0.04 0.020 0.04 41 2,949
91.500 126.2.QQQ4UQC091500 0.03 -0.07 -70.00% 0.04 0.030 0.04 254 153
92.000 126.2.QQQ4UQC092000 0.03 +0.01 +50.00% 0.04 0.020 0.04 4,410 936
92.500 126.2.QQQ4UQC092500 0.03 unch unch 0.04 0.020 0.04 206 658
93.000 126.2.QQQ4UQC093000 0.04 +0.01 +33.33% 0.04 0.030 0.04 73 2,507
93.500 126.2.QQQ4UQC093500 0.05 +0.02 +66.67% 0.05 0.030 0.05 1,188 3,850
94.000 126.2.QQQ4UQC094000 0.05 +0.02 +66.67% 0.06 0.050 0.06 98 538
94.500 126.2.QQQ4UQC094500 0.05 -0.06 -54.55% 0.05 0.040 0.05 311 1,210
95.000 126.2.QQQ4UQC095000 0.06 +0.01 +20.00% 0.07 0.060 0.07 938 4,300
95.500 126.2.QQQ4UQC095500 0.07 -0.01 -12.50% 0.08 0.070 0.08 884 2,060
96.000 126.2.QQQ4UQC096000 0.08 unch unch 0.08 0.060 0.08 1,443 1,723
96.500 126.2.QQQ4UQC096500 0.09 unch unch 0.09 0.070 0.09 775 4,593
97.000 126.2.QQQ4UQC097000 0.09 -0.02 -18.18% 0.11 0.100 0.11 862 5,000
97.500 126.2.QQQ4UQC097500 0.12 -0.03 -20.00% 0.14 0.120 0.14 1,470 32,245
98.000 126.2.QQQ4UQC098000 0.14 -0.04 -22.22% 0.17 0.150 0.17 7,400 10,070
98.500 126.2.QQQ4UQC098500 0.20 -0.03 -13.04% 0.22 0.200 0.22 6,675 24,760
99.000 126.2.QQQ4UQC099000 0.28 -0.04 -12.50% 0.3 0.280 0.3 10,350 10,910
99.500 126.2.QQQ4UQC099500 0.39 -0.02 -4.88% 0.43 0.410 0.43 11,200 7,086
100.000 126.2.QQQ4UQC100000 0.56 -0.06 -9.68% 0.58 0.560 0.6 32,785 8,104
100.500 126.2.QQQ4UQC100500 0.82 -0.09 -9.89% 0.39 0.800 0.91 3,336 3,788
101.000 126.2.QQQ4UQC101000 1.16 -0.02 -1.69% 0.22 1.120 1.24 3,419 1,374
101.500 126.2.QQQ4UQC101500 1.61 +0.04 +2.55% 0.14 1.510 1.66 190 631
102.000 126.2.QQQ4UQC102000 1.99 -0.20 -9.13% 0.09 1.980 2.11 267 544
102.500 126.2.QQQ4UQC102500 2.55 +2.55 NA 0.07 2.430 2.59 151 NA
103.000 126.2.QQQ4UQC103000 2.91 -0.96 -24.81% 0.07 2.920 3.09 2 88
103.500 126.2.QQQ4UQC103500 NA NA NA NA 2.710 3.76 NA NA
104.000 126.2.QQQ4UQC104000 4.48 -3.24 -41.97% 1.38 2.500 5.4 2 32
104.500 126.2.QQQ4UQC104500 NA NA NA NA 2.990 5.84 NA NA
105.000 126.2.QQQ4UQC105000 5.91 +5.91 NA 1.29 3.730 6.31 2 2
105.500 126.2.QQQ4UQC105500 NA NA NA NA 4.210 6.84 NA NA
106.000 126.2.QQQ4UQC106000 NA NA NA NA 5.100 7.33 NA NA
106.500 126.2.QQQ4UQC106500 NA NA NA NA 5.210 7.84 NA NA
107.000 126.2.QQQ4UQC107000 NA NA NA NA 5.710 8.32 NA NA
108.000 126.2.QQQ4UQC108000 NA NA NA NA 6.710 9.34 NA NA
109.000 126.2.QQQ4UQC109000 NA NA NA NA 8.100 10.63 NA NA
110.000 126.2.QQQ4UQC110000 NA NA NA NA 8.500 11.82 NA NA
111.000 126.2.QQQ4UQC111000 NA NA NA NA 9.690 12.3 NA NA
112.000 126.2.QQQ4UQC112000 NA NA NA NA 10.700 13.34 NA NA
113.000 126.2.QQQ4UQC113000 NA NA NA NA 11.710 14.98 NA NA
114.000 126.2.QQQ4UQC114000 NA NA NA NA 12.700 15.63 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 4:12 AM ET