100.07Up+0.29+0.29%Today's Close  |  100.06 unch -0.01% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 5, 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.QQQ4I5C086000 13.70 -0.04 -0.29% -0.14 13.750 13.93 45 77
87.000 126.2.QQQ4I5C087000 12.32 +2.32 +23.20% -0.14 12.760 12.93 56 121
87.500 126.2.QQQ4I5C087500 9.65 +9.65 NA -0.08 12.280 12.49 36 63
88.000 126.2.QQQ4I5C088000 NA NA NA NA 11.780 11.99 NA 18
88.500 126.2.QQQ4I5C088500 8.82 +8.82 NA -0.03 11.280 11.54 9 27
89.000 126.2.QQQ4I5C089000 6.06 +0.31 +5.39% -0.14 10.760 10.93 10 83
89.500 126.2.QQQ4I5C089500 5.68 +5.68 NA -0.03 10.280 10.54 2 90
90.000 126.2.QQQ4I5C090000 9.65 +0.24 +2.55% -0.13 9.760 9.94 20 149
90.500 126.2.QQQ4I5C090500 9.12 +3.57 +64.32% -0.14 9.250 9.43 1 131
91.000 126.2.QQQ4I5C091000 5.89 +5.89 NA -0.14 8.760 8.93 122 122
91.500 126.2.QQQ4I5C091500 5.18 -0.42 -7.50% -0.14 8.250 8.43 8 14
92.000 126.2.QQQ4I5C092000 NA NA NA NA 7.810 7.98 NA NA
92.500 126.2.QQQ4I5C092500 6.29 +1.64 +35.27% -0.11 7.290 7.46 1 92
93.000 126.2.QQQ4I5C093000 6.39 +2.10 +48.95% -0.12 6.840 6.95 2 111
93.500 126.2.QQQ4I5C093500 6.11 +0.52 +9.30% -0.14 6.260 6.43 3 19
94.000 126.2.QQQ4I5C094000 5.97 +0.36 +6.42% -0.14 5.800 5.93 3 178
94.500 126.2.QQQ4I5C094500 3.86 +0.51 +15.22% -0.13 5.260 5.44 8 161
95.000 126.2.QQQ4I5C095000 4.64 +0.14 +3.11% -0.14 4.770 4.93 46 424
95.500 126.2.QQQ4I5C095500 4.24 +0.59 +16.16% -0.14 4.290 4.43 40 808
96.000 126.2.QQQ4I5C096000 4.00 +0.50 +14.29% -0.14 3.780 3.93 105 2,659
96.500 126.2.QQQ4I5C096500 3.44 +0.19 +5.85% -0.13 3.280 3.44 11 839
97.000 126.2.QQQ4I5C097000 2.96 +0.22 +8.03% -0.13 2.790 2.94 175 1,656
97.500 126.2.QQQ4I5C097500 2.29 +0.07 +3.15% -0.12 2.310 2.45 34 1,001
98.000 126.2.QQQ4I5C098000 1.74 unch unch -0.12 1.850 1.95 67 1,394
98.500 126.2.QQQ4I5C098500 1.35 -0.05 -3.57% -0.08 1.470 1.49 64 3,983
99.000 126.2.QQQ4I5C099000 0.99 unch unch -0.05 1.010 1.02 1,253 2,537
99.500 126.2.QQQ4I5C099500 0.63 -0.02 -3.08% 0.07 0.630 0.64 10,163 19,538
100.000 126.2.QQQ4I5C100000 0.36 -0.03 -7.69% 0.27 0.330 0.34 8,281 5,119
100.500 126.2.QQQ4I5C100500 0.15 -0.03 -16.67% 0.15 0.140 0.15 2,330 4,328
101.000 126.2.QQQ4I5C101000 0.05 -0.04 -44.44% 0.06 0.050 0.06 642 1,833
101.500 126.2.QQQ4I5C101500 0.03 -0.01 -25.00% 0.03 0.020 0.03 182 1,584
102.000 126.2.QQQ4I5C102000 0.02 unch unch 0.02 0.010 0.02 400 2,181
102.500 126.2.QQQ4I5C102500 0.01 -0.01 -50.00% 0.01 NA 0.01 16 134
103.000 126.2.QQQ4I5C103000 0.01 -0.01 -50.00% 0.01 NA 0.01 75 880
103.500 126.2.QQQ4I5C103500 0.01 unch unch 0.01 NA 0.01 320 500
104.000 126.2.QQQ4I5C104000 0.01 unch unch 0.01 NA 0.01 100 103
104.500 126.2.QQQ4I5C104500 NA NA NA NA NA 0.01 NA NA
105.000 126.2.QQQ4I5C105000 NA NA NA NA NA 0.01 NA 20
105.500 126.2.QQQ4I5C105500 NA NA NA NA NA 0.01 NA NA
106.000 126.2.QQQ4I5C106000 NA NA NA NA NA 0.01 NA NA
106.500 126.2.QQQ4I5C106500 NA NA NA NA NA 0.01 NA NA
107.000 126.2.QQQ4I5C107000 NA NA NA NA NA 0.01 NA NA
108.000 126.2.QQQ4I5C108000 NA NA NA NA NA 0.01 NA NA
109.000 126.2.QQQ4I5C109000 NA NA NA NA NA 0.01 NA NA
110.000 126.2.QQQ4I5C110000 NA NA NA NA NA 0.01 NA NA
111.000 126.2.QQQ4I5C111000 NA NA NA NA NA 0.01 NA NA
112.000 126.2.QQQ4I5C112000 NA NA NA NA NA 0.01 NA NA
113.000 126.2.QQQ4I5C113000 NA NA NA NA NA 0.01 NA NA
114.000 126.2.QQQ4I5C114000 NA NA NA NA NA 0.01 NA NA
115.000 126.2.QQQ4I5C115000 NA NA NA NA NA 0.01 NA NA
SEPTEMBER 5, 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.QQQ4U5C086000 0.01 unch unch 0.01 NA 0.01 1 280
87.000 126.2.QQQ4U5C087000 0.01 -0.01 -50.00% 0.01 NA 0.01 18 39
87.500 126.2.QQQ4U5C087500 NA NA NA NA NA 0.01 NA NA
88.000 126.2.QQQ4U5C088000 0.02 unch unch 0.01 NA 0.01 2 270
88.500 126.2.QQQ4U5C088500 0.01 -0.06 -85.71% 0.01 NA 0.01 20 15
89.000 126.2.QQQ4U5C089000 0.04 -0.04 -50.00% 0.01 NA 0.01 1 62
89.500 126.2.QQQ4U5C089500 0.02 unch unch 0.01 NA 0.01 6 954
90.000 126.2.QQQ4U5C090000 0.02 unch unch 0.01 NA 0.01 40 259
90.500 126.2.QQQ4U5C090500 0.01 -0.01 -50.00% 0.01 NA 0.01 131 341
91.000 126.2.QQQ4U5C091000 0.03 -0.01 -25.00% 0.01 NA 0.01 18 379
91.500 126.2.QQQ4U5C091500 0.02 -0.19 -90.48% 0.01 NA 0.01 240 1,757
92.000 126.2.QQQ4U5C092000 0.01 -0.01 -50.00% 0.01 NA 0.01 5 389
92.500 126.2.QQQ4U5C092500 0.01 -0.01 -50.00% 0.01 NA 0.01 4 820
93.000 126.2.QQQ4U5C093000 0.01 -0.02 -66.67% 0.01 NA 0.01 1 809
93.500 126.2.QQQ4U5C093500 0.01 -0.01 -50.00% 0.01 NA 0.01 100 2,906
94.000 126.2.QQQ4U5C094000 0.01 -0.01 -50.00% 0.01 NA 0.01 65 2,686
94.500 126.2.QQQ4U5C094500 0.01 -0.02 -66.67% 0.01 NA 0.01 5 2,002
95.000 126.2.QQQ4U5C095000 0.02 unch unch 0.02 0.010 0.02 5 3,108
95.500 126.2.QQQ4U5C095500 0.01 -0.02 -66.67% 0.02 0.010 0.02 340 2,135
96.000 126.2.QQQ4U5C096000 0.01 -0.02 -66.67% 0.02 0.010 0.02 155 8,833
96.500 126.2.QQQ4U5C096500 0.05 -0.01 -16.67% 0.02 0.010 0.02 1,091 3,853
97.000 126.2.QQQ4U5C097000 0.03 -0.03 -50.00% 0.03 0.020 0.03 17,394 5,377
97.500 126.2.QQQ4U5C097500 0.04 -0.04 -50.00% 0.04 0.030 0.04 69 7,280
98.000 126.2.QQQ4U5C098000 0.06 -0.04 -40.00% 0.06 0.050 0.06 3,471 7,554
98.500 126.2.QQQ4U5C098500 0.07 -0.10 -58.82% 0.09 0.080 0.09 1,269 4,330
99.000 126.2.QQQ4U5C099000 0.14 -0.12 -46.15% 0.15 0.140 0.15 4,106 11,313
99.500 126.2.QQQ4U5C099500 0.25 -0.16 -39.02% 0.26 0.250 0.26 3,715 11,924
100.000 126.2.QQQ4U5C100000 0.48 -0.14 -22.58% 0.45 0.440 0.45 10,553 4,005
100.500 126.2.QQQ4U5C100500 0.74 -0.19 -20.43% 0.36 0.770 0.79 693 499
101.000 126.2.QQQ4U5C101000 1.23 -0.09 -6.82% 0.27 1.180 1.2 541 281
101.500 126.2.QQQ4U5C101500 1.60 -0.60 -27.27% 0.29 1.610 1.72 23 47
102.000 126.2.QQQ4U5C102000 2.33 -0.22 -8.63% 0.28 2.090 2.21 11 28
102.500 126.2.QQQ4U5C102500 2.65 -0.24 -8.30% 0.31 2.580 2.74 4 3
103.000 126.2.QQQ4U5C103000 3.01 -0.28 -8.51% 0.31 3.080 3.24 5 3
103.500 126.2.QQQ4U5C103500 3.87 +3.87 NA 0.29 3.550 3.72 7 7
104.000 126.2.QQQ4U5C104000 NA NA NA NA 4.070 4.24 NA NA
104.500 126.2.QQQ4U5C104500 NA NA NA NA 4.570 4.74 NA NA
105.000 126.2.QQQ4U5C105000 NA NA NA NA 5.070 5.25 NA NA
105.500 126.2.QQQ4U5C105500 NA NA NA NA 5.580 5.75 NA NA
106.000 126.2.QQQ4U5C106000 NA NA NA NA 6.070 6.24 NA NA
106.500 126.2.QQQ4U5C106500 NA NA NA NA 6.570 6.74 NA NA
107.000 126.2.QQQ4U5C107000 NA NA NA NA 7.070 7.24 NA NA
108.000 126.2.QQQ4U5C108000 NA NA NA NA 8.070 8.24 NA NA
109.000 126.2.QQQ4U5C109000 NA NA NA NA 9.070 9.24 NA NA
110.000 126.2.QQQ4U5C110000 NA NA NA NA 10.030 10.17 NA NA
111.000 126.2.QQQ4U5C111000 NA NA NA NA 11.030 11.22 NA NA
112.000 126.2.QQQ4U5C112000 NA NA NA NA 12.030 12.25 NA NA
113.000 126.2.QQQ4U5C113000 NA NA NA NA 13.030 13.22 NA NA
114.000 126.2.QQQ4U5C114000 NA NA NA NA 14.030 14.24 NA NA
115.000 126.2.QQQ4U5C115000 NA NA NA NA 14.760 15.62 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 5:35 PM ET