87.05 Down -0.49 -0.55%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
60.000 126.2.QQQ4DPC060000 NA NA NA NA 27.290 27.56 NA NA
61.000 126.2.QQQ4DPC061000 NA NA NA NA 26.000 26.19 NA NA
62.000 126.2.QQQ4DPC062000 NA NA NA NA 25.290 25.56 NA NA
63.000 126.2.QQQ4DPC063000 NA NA NA NA 23.980 24.19 NA NA
64.000 126.2.QQQ4DPC064000 NA NA NA NA 23.290 23.56 NA NA
65.000 126.2.QQQ4DPC065000 NA NA NA NA 22.290 22.57 NA NA
66.000 126.2.QQQ4DPC066000 NA NA NA NA 21.200 21.37 NA NA
67.000 126.2.QQQ4DPC067000 NA NA NA NA 20.290 20.57 NA NA
68.000 126.2.QQQ4DPC068000 17.59 +17.59 NA 0.52 19.290 19.57 4 4
69.000 126.2.QQQ4DPC069000 NA NA NA NA 18.290 18.48 NA NA
70.000 126.2.QQQ4DPC070000 NA NA NA NA 17.290 17.48 NA NA
71.000 126.2.QQQ4DPC071000 NA NA NA NA 16.290 16.48 NA NA
72.000 126.2.QQQ4DPC072000 NA NA NA NA 15.290 15.57 NA NA
73.000 126.2.QQQ4DPC073000 NA NA NA NA 14.290 14.57 NA NA
74.000 126.2.QQQ4DPC074000 NA NA NA NA 13.290 13.57 NA NA
75.000 126.2.QQQ4DPC075000 NA NA NA NA 12.290 12.57 NA NA
76.000 126.2.QQQ4DPC076000 NA NA NA NA 11.290 11.48 NA NA
77.000 126.2.QQQ4DPC077000 9.03 +1.63 +22.03% 0.52 10.290 10.57 72 35
77.500 126.2.QQQ4DPC077500 8.96 +8.96 NA 0.42 9.800 9.97 39 39
78.000 126.2.QQQ4DPC078000 7.25 +0.25 +3.57% 0.42 9.310 9.46 1 132
78.500 126.2.QQQ4DPC078500 NA NA NA NA 8.790 8.97 NA NA
79.000 126.2.QQQ4DPC079000 8.56 +1.91 +28.72% 0.42 8.290 8.46 200 492
79.500 126.2.QQQ4DPC079500 NA NA NA NA 7.810 8.07 NA NA
80.000 126.2.QQQ4DPC080000 6.50 +0.48 +7.97% 0.41 7.310 7.46 37 947
80.500 126.2.QQQ4DPC080500 NA NA NA NA 6.820 6.99 NA 10
81.000 126.2.QQQ4DPC081000 6.48 +0.78 +13.68% 0.13 5.990 6.17 1,222 1,370
81.500 126.2.QQQ4DPC081500 NA NA NA NA 5.820 6.09 NA 10
82.000 126.2.QQQ4DPC082000 4.45 +0.60 +15.58% 0.55 5.320 5.6 62 357
82.500 126.2.QQQ4DPC082500 4.93 +0.73 +17.38% 0.44 4.830 4.99 8 18
83.000 126.2.QQQ4DPC083000 4.23 +0.51 +13.71% 0.16 3.990 4.2 7 759
83.500 126.2.QQQ4DPC083500 3.07 -0.09 -2.85% 0.47 3.840 4.01 145 184
84.000 126.2.QQQ4DPC084000 3.53 +0.74 +26.52% 0.58 3.380 3.63 1,240 4,370
84.500 126.2.QQQ4DPC084500 3.15 +0.95 +43.18% 0.56 2.870 3.11 1 131
85.000 126.2.QQQ4DPC085000 2.75 +0.73 +36.14% 0.61 2.420 2.65 1,068 13,062
85.500 126.2.QQQ4DPC085500 2.00 -0.20 -9.09% 0.50 1.940 2.05 1 1,857
86.000 126.2.QQQ4DPC086000 1.30 -0.38 -22.62% 0.30 1.330 1.35 66 50,170
86.500 126.2.QQQ4DPC086500 1.12 -0.15 -11.81% 0.66 1.180 1.2 80 11,152
87.000 126.2.QQQ4DPC087000 0.66 -0.36 -35.29% 0.77 0.800 0.81 631 13,429
87.500 126.2.QQQ4DPC087500 0.50 -0.20 -28.57% 0.51 0.500 0.51 741 8,790
88.000 126.2.QQQ4DPC088000 0.23 -0.22 -48.89% 0.24 0.230 0.24 590 35,858
88.500 126.2.QQQ4DPC088500 0.11 -0.13 -54.17% 0.15 0.140 0.15 45 5,732
89.000 126.2.QQQ4DPC089000 0.06 -0.06 -50.00% 0.07 0.060 0.07 125 42,363
89.500 126.2.QQQ4DPC089500 0.04 unch unch 0.03 0.020 0.03 2,371 23,065
90.000 126.2.QQQ4DPC090000 0.01 -0.01 -50.00% 0.02 0.010 0.02 1 18,787
90.500 126.2.QQQ4DPC090500 0.01 -0.01 -50.00% 0.01 NA 0.01 13 4,062
91.000 126.2.QQQ4DPC091000 0.01 unch unch 0.01 NA 0.01 27 10,526
91.500 126.2.QQQ4DPC091500 0.02 +0.02 NA 0.01 NA 0.01 520 520
92.000 126.2.QQQ4DPC092000 0.01 -0.01 -50.00% 0.01 NA 0.01 3 1,505
92.500 126.2.QQQ4DPC092500 NA NA NA NA NA 0.01 NA NA
93.000 126.2.QQQ4DPC093000 0.01 unch unch 0.01 NA 0.01 1 899
94.000 126.2.QQQ4DPC094000 0.01 -0.01 -50.00% 0.01 NA 0.01 245 1,815
95.000 126.2.QQQ4DPC095000 0.01 -0.01 -50.00% 0.01 NA 0.01 1 142
96.000 126.2.QQQ4DPC096000 0.01 unch unch 0.01 NA 0.01 11 98
97.000 126.2.QQQ4DPC097000 0.02 unch unch 0.01 NA 0.01 10 46
98.000 126.2.QQQ4DPC098000 0.01 -0.01 -50.00% 0.01 NA 0.01 4 10
99.000 126.2.QQQ4DPC099000 NA NA NA NA NA 0.01 NA NA
100.000 126.2.QQQ4DPC100000 NA NA NA NA NA 0.01 NA NA
101.000 126.2.QQQ4DPC101000 NA NA NA NA NA 0.01 NA NA
102.000 126.2.QQQ4DPC102000 NA NA NA NA NA 0.01 NA NA
APRIL 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
60.000 126.2.QQQ4PPC060000 NA NA NA NA NA 0.01 NA NA
61.000 126.2.QQQ4PPC061000 NA NA NA NA NA 0.01 NA NA
62.000 126.2.QQQ4PPC062000 NA NA NA NA NA 0.01 NA NA
63.000 126.2.QQQ4PPC063000 NA NA NA NA NA 0.01 NA NA
64.000 126.2.QQQ4PPC064000 NA NA NA NA NA 0.01 NA NA
65.000 126.2.QQQ4PPC065000 NA NA NA NA NA 0.01 NA NA
66.000 126.2.QQQ4PPC066000 0.02 +0.02 NA 0.01 NA 0.01 300 300
67.000 126.2.QQQ4PPC067000 NA NA NA NA NA 0.01 NA NA
68.000 126.2.QQQ4PPC068000 NA NA NA NA NA 0.01 NA NA
69.000 126.2.QQQ4PPC069000 NA NA NA NA NA 0.01 NA NA
70.000 126.2.QQQ4PPC070000 0.02 +0.02 NA 0.01 NA 0.01 4 4
71.000 126.2.QQQ4PPC071000 0.02 +0.02 NA 0.01 NA 0.01 5 5
72.000 126.2.QQQ4PPC072000 0.02 -0.04 -66.67% 0.01 NA 0.01 138 149
73.000 126.2.QQQ4PPC073000 0.01 -0.04 -80.00% 0.01 NA 0.01 2 150
74.000 126.2.QQQ4PPC074000 0.02 -0.03 -60.00% 0.01 NA 0.01 65 186
75.000 126.2.QQQ4PPC075000 0.03 -0.02 -40.00% 0.01 NA 0.01 75 525
76.000 126.2.QQQ4PPC076000 0.06 unch unch 0.01 NA 0.01 35 447
77.000 126.2.QQQ4PPC077000 0.05 -0.06 -54.55% 0.01 NA 0.01 40 142
77.500 126.2.QQQ4PPC077500 NA NA NA NA NA 0.01 NA NA
78.000 126.2.QQQ4PPC078000 0.03 unch unch 0.01 NA 0.01 52 675
78.500 126.2.QQQ4PPC078500 0.02 +0.02 NA 0.01 NA 0.01 5 5
79.000 126.2.QQQ4PPC079000 0.01 -0.02 -66.67% 0.01 NA 0.01 178 1,242
79.500 126.2.QQQ4PPC079500 0.02 -0.02 -50.00% 0.01 NA 0.01 81 86
80.000 126.2.QQQ4PPC080000 0.01 -0.01 -50.00% 0.01 NA 0.01 235 5,901
80.500 126.2.QQQ4PPC080500 0.01 -0.01 -50.00% 0.01 NA 0.01 105 542
81.000 126.2.QQQ4PPC081000 0.01 -0.01 -50.00% 0.01 NA 0.01 213 2,519
81.500 126.2.QQQ4PPC081500 0.01 -0.03 -75.00% 0.02 NA 0.02 5 99
82.000 126.2.QQQ4PPC082000 0.02 -0.01 -33.33% 0.02 0.010 0.02 711 13,843
82.500 126.2.QQQ4PPC082500 0.03 -0.02 -40.00% 0.02 0.010 0.02 168 3,757
83.000 126.2.QQQ4PPC083000 0.01 -0.02 -66.67% 0.03 0.020 0.03 50 14,229
83.500 126.2.QQQ4PPC083500 0.02 -0.01 -33.33% 0.03 0.020 0.03 56 1,172
84.000 126.2.QQQ4PPC084000 0.03 -0.01 -25.00% 0.03 0.020 0.03 58 24,827
84.500 126.2.QQQ4PPC084500 0.06 +0.01 +20.00% 0.04 0.030 0.04 135 3,847
85.000 126.2.QQQ4PPC085000 0.07 -0.01 -12.50% 0.1 0.090 0.1 186 36,357
85.500 126.2.QQQ4PPC085500 0.15 +0.04 +36.36% 0.12 0.110 0.12 284 5,861
86.000 126.2.QQQ4PPC086000 0.23 +0.09 +64.29% 0.17 0.160 0.17 214 27,655
86.500 126.2.QQQ4PPC086500 0.35 +0.11 +45.83% 0.3 0.290 0.3 769 13,899
87.000 126.2.QQQ4PPC087000 0.54 +0.13 +31.71% 0.41 0.390 0.41 3,373 29,090
87.500 126.2.QQQ4PPC087500 0.80 +0.27 +50.94% 0.11 0.550 0.57 3,162 6,367
88.000 126.2.QQQ4PPC088000 1.13 +0.34 +43.04% 0.00 0.940 0.95 744 10,087
88.500 126.2.QQQ4PPC088500 1.24 +0.04 +3.33% -0.14 1.300 1.32 72 2,465
89.000 126.2.QQQ4PPC089000 1.70 +0.13 +8.28% -0.27 1.520 1.68 30 2,573
89.500 126.2.QQQ4PPC089500 NA NA NA NA 2.090 2.24 NA NA
90.000 126.2.QQQ4PPC090000 2.50 -0.86 -25.60% -0.33 2.460 2.63 527 3,919
90.500 126.2.QQQ4PPC090500 NA NA NA NA 3.150 3.3 NA NA
91.000 126.2.QQQ4PPC091000 3.46 -0.74 -17.62% -0.30 3.430 3.66 5 2,890
91.500 126.2.QQQ4PPC091500 NA NA NA NA 4.330 4.47 NA NA
92.000 126.2.QQQ4PPC092000 5.30 -2.20 -29.33% -0.19 4.610 4.77 101 318
92.500 126.2.QQQ4PPC092500 5.12 +5.12 NA -0.19 5.110 5.27 45 45
93.000 126.2.QQQ4PPC093000 5.58 +1.73 +44.94% -0.25 5.440 5.71 4 45
94.000 126.2.QQQ4PPC094000 4.32 +0.40 +10.20% -0.25 6.240 6.71 1 1
95.000 126.2.QQQ4PPC095000 7.38 +0.18 +2.50% 0.02 7.810 7.97 30 35
96.000 126.2.QQQ4PPC096000 7.49 +1.78 +31.17% -0.25 8.490 8.7 5 5
97.000 126.2.QQQ4PPC097000 6.10 +6.10 NA -0.25 9.460 9.7 25 25
98.000 126.2.QQQ4PPC098000 NA NA NA NA 10.460 10.71 NA NA
99.000 126.2.QQQ4PPC099000 NA NA NA NA 11.460 11.7 NA NA
100.000 126.2.QQQ4PPC100000 12.41 +12.41 NA -0.24 12.460 12.71 10 3
101.000 126.2.QQQ4PPC101000 NA NA NA NA 13.840 14.02 NA NA
102.000 126.2.QQQ4PPC102000 NA NA NA NA 14.820 14.97 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 12:07 PM ET