98.66 Down -0.08 -0.08%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 22, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
70.000 126.2.QQQ4HMC070000 NA NA NA NA 28.650 28.79 NA NA
71.000 126.2.QQQ4HMC071000 NA NA NA NA 27.590 27.89 NA NA
72.000 126.2.QQQ4HMC072000 NA NA NA NA 26.590 26.89 NA NA
73.000 126.2.QQQ4HMC073000 NA NA NA NA 25.590 25.89 NA NA
74.000 126.2.QQQ4HMC074000 NA NA NA NA 24.590 24.89 NA NA
75.000 126.2.QQQ4HMC075000 23.74 +0.24 +1.02% 0.13 23.650 23.79 10 77
76.000 126.2.QQQ4HMC076000 NA NA NA NA 22.590 22.89 1 1
77.000 126.2.QQQ4HMC077000 19.76 +19.76 NA 0.23 21.590 21.89 1 1
78.000 126.2.QQQ4HMC078000 NA NA NA NA 20.590 20.89 NA NA
79.000 126.2.QQQ4HMC079000 NA NA NA NA 19.590 19.88 NA NA
80.000 126.2.QQQ4HMC080000 NA NA NA NA 18.590 18.88 NA NA
81.000 126.2.QQQ4HMC081000 13.60 +13.60 NA 0.13 17.650 17.79 86 86
82.000 126.2.QQQ4HMC082000 NA NA NA NA 16.590 16.88 NA NA
83.000 126.2.QQQ4HMC083000 11.81 +11.81 NA 0.13 15.650 15.79 10 10
84.000 126.2.QQQ4HMC084000 NA NA NA NA 14.590 14.88 NA NA
85.000 126.2.QQQ4HMC085000 NA NA NA NA 13.590 13.89 NA NA
85.500 126.2.QQQ4HMC085500 NA NA NA NA 13.090 13.39 NA NA
86.000 126.2.QQQ4HMC086000 10.86 +1.18 +12.19% 0.13 12.650 12.79 1 10
86.500 126.2.QQQ4HMC086500 8.35 +8.35 NA 0.13 12.150 12.29 10 10
87.000 126.2.QQQ4HMC087000 8.71 +8.71 NA 0.13 11.650 11.79 9 9
87.500 126.2.QQQ4HMC087500 8.23 +8.23 NA 0.14 11.160 11.3 9 9
88.000 126.2.QQQ4HMC088000 8.97 +2.08 +30.19% 0.16 10.650 10.82 5 174
88.500 126.2.QQQ4HMC088500 8.05 +1.64 +25.59% 0.13 10.150 10.29 24 157
89.000 126.2.QQQ4HMC089000 7.66 +0.11 +1.46% 0.15 9.660 9.81 8 69
89.500 126.2.QQQ4HMC089500 5.24 +0.10 +1.95% 0.15 9.170 9.31 34 105
90.000 126.2.QQQ4HMC090000 8.55 +0.34 +4.14% 0.13 8.660 8.79 17 278
90.500 126.2.QQQ4HMC090500 4.24 +4.24 NA 0.13 8.170 8.29 10 32
91.000 126.2.QQQ4HMC091000 7.19 +0.89 +14.13% 0.14 7.660 7.8 20 68
91.500 126.2.QQQ4HMC091500 4.85 +1.02 +26.63% 0.14 7.160 7.3 10 74
92.000 126.2.QQQ4HMC092000 5.47 +2.01 +58.09% 0.13 6.670 6.79 1 441
92.500 126.2.QQQ4HMC092500 6.02 +0.42 +7.50% 0.13 6.170 6.29 23 234
93.000 126.2.QQQ4HMC093000 5.15 +1.30 +33.77% 0.12 5.670 5.78 24 419
93.500 126.2.QQQ4HMC093500 5.02 +0.33 +7.04% 0.12 5.170 5.28 149 1,414
94.000 126.2.QQQ4HMC094000 4.76 +0.12 +2.59% 0.13 4.680 4.79 2 1,874
94.500 126.2.QQQ4HMC094500 4.35 +0.27 +6.62% 0.12 4.180 4.28 30 2,903
95.000 126.2.QQQ4HMC095000 3.84 +0.14 +3.78% 0.13 3.680 3.79 157 5,208
95.500 126.2.QQQ4HMC095500 3.29 +0.17 +5.45% 0.14 3.190 3.3 794 3,881
96.000 126.2.QQQ4HMC096000 2.88 +0.14 +5.11% 0.14 2.690 2.8 411 4,005
96.500 126.2.QQQ4HMC096500 2.25 +0.01 +0.45% 0.15 2.200 2.31 347 3,952
97.000 126.2.QQQ4HMC097000 1.88 +0.12 +6.82% 0.13 1.770 1.79 663 15,262
97.500 126.2.QQQ4HMC097500 1.31 -0.03 -2.24% 0.16 1.300 1.32 234 4,334
98.000 126.2.QQQ4HMC098000 0.89 +0.03 +3.49% 0.22 0.860 0.88 1,434 6,675
98.500 126.2.QQQ4HMC098500 0.48 -0.01 -2.04% 0.34 0.490 0.5 1,886 5,536
99.000 126.2.QQQ4HMC099000 0.22 -0.02 -8.33% 0.23 0.220 0.23 3,653 15,974
99.500 126.2.QQQ4HMC099500 0.08 -0.02 -20.00% 0.09 0.070 0.09 13,529 15,533
100.000 126.2.QQQ4HMC100000 0.03 -0.01 -25.00% 0.03 0.020 0.03 211 2,348
100.500 126.2.QQQ4HMC100500 0.01 unch unch 0.02 NA 0.02 15 1,742
101.000 126.2.QQQ4HMC101000 0.01 unch unch 0.01 NA 0.01 6 452
101.500 126.2.QQQ4HMC101500 0.01 -0.05 -83.33% 0.01 NA 0.01 5 94
102.000 126.2.QQQ4HMC102000 0.03 +0.03 NA 0.01 NA 0.01 10 10
102.500 126.2.QQQ4HMC102500 0.01 unch unch 0.01 NA 0.01 4 139
103.000 126.2.QQQ4HMC103000 0.01 -0.01 -50.00% 0.01 NA 0.01 134 144
103.500 126.2.QQQ4HMC103500 NA NA NA NA NA 0.01 NA NA
104.000 126.2.QQQ4HMC104000 0.01 +0.01 NA 0.01 NA 0.01 10 10
105.000 126.2.QQQ4HMC105000 NA NA NA NA NA 0.01 NA NA
106.000 126.2.QQQ4HMC106000 NA NA NA NA NA 0.01 NA NA
107.000 126.2.QQQ4HMC107000 NA NA NA NA NA 0.01 NA NA
108.000 126.2.QQQ4HMC108000 NA NA NA NA NA 0.01 NA NA
109.000 126.2.QQQ4HMC109000 NA NA NA NA NA 0.01 NA NA
110.000 126.2.QQQ4HMC110000 NA NA NA NA NA 0.01 NA NA
111.000 126.2.QQQ4HMC111000 NA NA NA NA NA 0.01 NA NA
AUGUST 22, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
70.000 126.2.QQQ4TMC070000 NA NA NA NA NA 0.01 NA NA
71.000 126.2.QQQ4TMC071000 NA NA NA NA NA 0.01 NA NA
72.000 126.2.QQQ4TMC072000 NA NA NA NA NA 0.01 NA NA
73.000 126.2.QQQ4TMC073000 NA NA NA NA NA 0.01 NA NA
74.000 126.2.QQQ4TMC074000 NA NA NA NA NA 0.01 NA NA
75.000 126.2.QQQ4TMC075000 NA NA NA NA NA 0.01 NA NA
76.000 126.2.QQQ4TMC076000 NA NA NA NA NA 0.01 NA NA
77.000 126.2.QQQ4TMC077000 NA NA NA NA NA 0.01 NA NA
78.000 126.2.QQQ4TMC078000 NA NA NA NA NA 0.01 NA NA
79.000 126.2.QQQ4TMC079000 NA NA NA NA NA 0.01 NA NA
80.000 126.2.QQQ4TMC080000 NA NA NA NA NA 0.01 NA NA
81.000 126.2.QQQ4TMC081000 NA NA NA NA NA 0.01 NA NA
82.000 126.2.QQQ4TMC082000 0.03 -0.02 -40.00% 0.01 NA 0.01 5 105
83.000 126.2.QQQ4TMC083000 0.01 -0.02 -66.67% 0.01 NA 0.01 10 770
84.000 126.2.QQQ4TMC084000 0.02 -0.03 -60.00% 0.01 NA 0.01 101 350
85.000 126.2.QQQ4TMC085000 0.04 -0.04 -50.00% 0.01 NA 0.01 159 1,278
85.500 126.2.QQQ4TMC085500 0.01 unch unch 0.01 NA 0.01 200 546
86.000 126.2.QQQ4TMC086000 0.01 -0.01 -50.00% 0.01 NA 0.01 6 1,200
86.500 126.2.QQQ4TMC086500 0.01 unch unch 0.01 NA 0.01 222 519
87.000 126.2.QQQ4TMC087000 0.03 -0.03 -50.00% 0.01 NA 0.01 25 947
87.500 126.2.QQQ4TMC087500 0.04 -0.06 -60.00% 0.01 NA 0.01 4 297
88.000 126.2.QQQ4TMC088000 0.01 unch unch 0.01 NA 0.01 40 423
88.500 126.2.QQQ4TMC088500 0.02 -0.02 -50.00% 0.01 NA 0.01 2 283
89.000 126.2.QQQ4TMC089000 0.02 -0.04 -66.67% 0.01 NA 0.01 15 96
89.500 126.2.QQQ4TMC089500 0.03 unch unch 0.01 NA 0.01 190 1,738
90.000 126.2.QQQ4TMC090000 0.02 unch unch 0.01 NA 0.01 300 2,892
90.500 126.2.QQQ4TMC090500 0.01 -0.03 -75.00% 0.01 NA 0.01 40 497
91.000 126.2.QQQ4TMC091000 0.04 +0.02 +100.00% 0.01 NA 0.01 120 1,072
91.500 126.2.QQQ4TMC091500 0.01 -0.03 -75.00% 0.01 NA 0.01 19 1,440
92.000 126.2.QQQ4TMC092000 0.02 -0.03 -60.00% 0.02 NA 0.02 17 4,428
92.500 126.2.QQQ4TMC092500 0.01 unch unch 0.01 NA 0.01 1 7,923
93.000 126.2.QQQ4TMC093000 0.01 -0.01 -50.00% 0.02 NA 0.02 84 5,645
93.500 126.2.QQQ4TMC093500 0.01 unch unch 0.01 NA 0.01 1 2,706
94.000 126.2.QQQ4TMC094000 0.01 unch unch 0.01 NA 0.01 6 12,598
94.500 126.2.QQQ4TMC094500 0.01 unch unch 0.01 NA 0.01 5 12,663
95.000 126.2.QQQ4TMC095000 0.01 -0.01 -50.00% 0.01 NA 0.01 135 7,695
95.500 126.2.QQQ4TMC095500 0.02 -0.01 -33.33% 0.02 0.010 0.02 40 6,914
96.000 126.2.QQQ4TMC096000 0.02 -0.02 -50.00% 0.02 0.010 0.02 265 9,711
96.500 126.2.QQQ4TMC096500 0.04 -0.01 -20.00% 0.03 0.020 0.03 1,383 6,916
97.000 126.2.QQQ4TMC097000 0.04 -0.03 -42.86% 0.04 0.030 0.04 1,924 20,904
97.500 126.2.QQQ4TMC097500 0.08 -0.04 -33.33% 0.08 0.070 0.08 3,877 8,057
98.000 126.2.QQQ4TMC098000 0.14 -0.07 -33.33% 0.14 0.130 0.14 8,875 18,885
98.500 126.2.QQQ4TMC098500 0.27 -0.09 -25.00% 0.27 0.250 0.27 12,272 8,203
99.000 126.2.QQQ4TMC099000 0.50 -0.13 -20.63% 0.16 0.480 0.5 8,245 5,496
99.500 126.2.QQQ4TMC099500 0.83 -0.07 -7.78% 0.02 0.830 0.86 5,012 2,733
100.000 126.2.QQQ4TMC100000 1.28 -0.14 -9.86% -0.04 1.270 1.3 1,213 1,002
100.500 126.2.QQQ4TMC100500 1.78 +0.04 +2.30% -0.06 1.750 1.78 463 552
101.000 126.2.QQQ4TMC101000 2.53 -0.44 -14.81% -0.01 2.220 2.33 21 28
101.500 126.2.QQQ4TMC101500 NA NA NA NA 2.720 2.83 NA NA
102.000 126.2.QQQ4TMC102000 3.45 -0.52 -13.10% 0.00 3.220 3.34 32 34
102.500 126.2.QQQ4TMC102500 NA NA NA NA 3.720 3.84 NA NA
103.000 126.2.QQQ4TMC103000 NA NA NA NA 4.210 4.35 NA NA
103.500 126.2.QQQ4TMC103500 6.59 +6.59 NA 0.01 4.690 4.85 495 497
104.000 126.2.QQQ4TMC104000 NA NA NA NA 5.190 5.35 NA NA
105.000 126.2.QQQ4TMC105000 7.18 -2.47 -25.60% 0.01 6.220 6.35 2 2
106.000 126.2.QQQ4TMC106000 NA NA NA NA 7.180 7.34 NA NA
107.000 126.2.QQQ4TMC107000 NA NA NA NA 8.180 8.34 NA NA
108.000 126.2.QQQ4TMC108000 NA NA NA NA 9.190 9.35 NA NA
109.000 126.2.QQQ4TMC109000 NA NA NA NA 10.110 10.42 NA NA
110.000 126.2.QQQ4TMC110000 NA NA NA NA 11.110 11.42 NA NA
111.000 126.2.QQQ4TMC111000 NA NA NA NA 12.180 12.36 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 10:08 AM ET