99.38 Up +0.86 +0.87%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
44.630 126.2.QQQ4IKC044630 NA NA NA NA 54.610 54.9 NA NA
46.000 126.2.QQQ4IKC046000 NA NA NA NA 53.240 53.53 NA NA
47.000 126.2.QQQ4IKC047000 NA NA NA NA 52.240 52.53 NA NA
48.000 126.2.QQQ4IKC048000 NA NA NA NA 51.240 51.53 NA NA
49.630 126.2.QQQ4IKC049630 NA NA NA NA 49.610 49.9 NA NA
51.000 126.2.QQQ4IKC051000 NA NA NA NA 48.240 48.53 NA NA
52.000 126.2.QQQ4IKC052000 NA NA NA NA 47.240 47.53 NA NA
53.000 126.2.QQQ4IKC053000 NA NA NA NA 46.240 46.53 NA NA
54.630 126.2.QQQ4IKC054630 41.00 +41.00 NA 0.15 44.610 44.9 1 1
56.000 126.2.QQQ4IKC056000 NA NA NA NA 43.240 43.53 NA NA
57.000 126.2.QQQ4IKC057000 42.58 +42.58 NA 0.15 42.240 42.53 76 38
58.000 126.2.QQQ4IKC058000 NA NA NA NA 41.240 41.53 NA NA
59.630 126.2.QQQ4IKC059630 NA NA NA NA 39.610 39.88 NA NA
61.000 126.2.QQQ4IKC061000 NA NA NA NA 38.240 38.51 NA NA
62.000 126.2.QQQ4IKC062000 NA NA NA NA 37.240 37.51 NA NA
63.630 126.2.QQQ4IKC063630 NA NA NA NA 35.610 35.88 NA NA
64.629 126.2.QQQ4IKC064629 NA NA NA NA 34.610 34.88 NA NA
65.630 126.2.QQQ4IKC065630 NA NA NA NA 33.610 33.88 NA NA
66.630 126.2.QQQ4IKC066630 27.76 +27.76 NA 0.13 32.610 32.88 10 10
67.630 126.2.QQQ4IKC067630 26.61 +26.61 NA 0.13 31.610 31.88 10 10
68.630 126.2.QQQ4IKC068630 NA NA NA NA 30.610 30.88 NA NA
69.630 126.2.QQQ4IKC069630 NA NA NA NA 29.610 29.88 NA NA
70.630 126.2.QQQ4IKC070630 23.77 +23.77 NA 0.13 28.610 28.88 10 21
71.630 126.2.QQQ4IKC071630 NA NA NA NA 27.610 27.88 NA 10
72.630 126.2.QQQ4IKC072630 21.95 +21.95 NA 0.13 26.610 26.88 220 220
73.630 126.2.QQQ4IKC073630 NA NA NA NA 25.610 25.89 NA NA
74.630 126.2.QQQ4IKC074630 NA NA NA NA 24.610 24.89 NA 418
75.630 126.2.QQQ4IKC075630 24.35 +1.86 +8.27% 0.14 23.610 23.89 14 609
76.630 126.2.QQQ4IKC076630 17.91 +17.91 NA 0.14 22.610 22.89 10 164
77.630 126.2.QQQ4IKC077630 16.90 -0.53 -3.04% 0.14 21.610 21.89 285 563
78.630 126.2.QQQ4IKC078630 21.12 +5.07 +31.59% 0.14 20.610 20.89 2 153
79.630 126.2.QQQ4IKC079630 19.90 +4.20 +26.75% 0.14 19.610 19.89 13 166
80.630 126.2.QQQ4IKC080630 19.04 -0.19 -0.99% 0.10 18.650 18.85 4 5,434
81.630 126.2.QQQ4IKC081630 16.90 -1.33 -7.30% 0.10 17.650 17.85 30 1,005
82.630 126.2.QQQ4IKC082630 15.94 +3.61 +29.28% 0.14 16.610 16.89 6 1,680
83.630 126.2.QQQ4IKC083630 16.26 +1.44 +9.72% 0.14 15.610 15.89 23 1,597
84.630 126.2.QQQ4IKC084630 14.59 +0.55 +3.92% 0.09 14.650 14.84 67 2,717
85.630 126.2.QQQ4IKC085630 13.86 +0.82 +6.29% 0.09 13.640 13.84 29 12,161
86.630 126.2.QQQ4IKC086630 11.92 +0.01 +0.08% 0.08 12.650 12.83 10 4,517
87.630 126.2.QQQ4IKC087630 10.68 -0.26 -2.38% 0.10 11.650 11.85 4 3,931
88.000 126.2.QQQ4IKC088000 10.65 -0.71 -6.25% 0.16 11.240 11.54 2 78
88.630 126.2.QQQ4IKC088630 9.98 -0.85 -7.85% 0.09 10.640 10.84 52 4,430
89.000 126.2.QQQ4IKC089000 NA NA NA NA 10.260 10.49 NA 86
89.500 126.2.QQQ4IKC089500 9.88 +0.84 +9.29% 0.08 9.780 9.96 64 232
89.630 126.2.QQQ4IKC089630 9.75 +0.70 +7.73% 0.07 9.660 9.82 71 6,503
90.000 126.2.QQQ4IKC090000 9.38 +0.70 +8.06% 0.07 9.290 9.45 289 420
90.500 126.2.QQQ4IKC090500 8.88 +0.73 +8.96% 0.07 8.790 8.95 139 286
90.630 126.2.QQQ4IKC090630 8.04 -0.01 -0.12% 0.07 8.660 8.82 54 6,570
91.000 126.2.QQQ4IKC091000 8.38 +0.70 +9.11% 0.08 8.290 8.46 300 565
91.500 126.2.QQQ4IKC091500 7.30 -0.64 -8.06% 0.07 7.780 7.95 24 52
91.630 126.2.QQQ4IKC091630 7.75 +0.83 +11.99% 0.07 7.660 7.82 133 20,327
92.000 126.2.QQQ4IKC092000 6.69 -0.75 -10.08% 0.07 7.290 7.45 187 242
92.500 126.2.QQQ4IKC092500 5.95 -0.30 -4.80% 0.07 6.790 6.95 2 91
92.630 126.2.QQQ4IKC092630 6.76 +0.70 +11.55% 0.07 6.720 6.82 45 12,992
93.000 126.2.QQQ4IKC093000 5.70 -0.60 -9.52% 0.08 6.350 6.46 19 568
93.500 126.2.QQQ4IKC093500 5.51 +0.31 +5.96% 0.08 5.850 5.96 97 200
93.630 126.2.QQQ4IKC093630 5.80 +0.83 +16.70% 0.08 5.720 5.83 78 7,101
94.000 126.2.QQQ4IKC094000 4.63 -0.83 -15.20% 0.08 5.350 5.46 192 551
94.500 126.2.QQQ4IKC094500 5.00 +0.79 +18.76% 0.08 4.860 4.96 68 637
94.630 126.2.QQQ4IKC094630 4.86 +0.91 +23.04% 0.08 4.730 4.83 429 25,388
95.000 126.2.QQQ4IKC095000 4.48 +0.89 +24.79% 0.08 4.360 4.46 11 816
95.500 126.2.QQQ4IKC095500 3.60 +0.36 +11.11% 0.09 3.870 3.97 412 1,244
95.630 126.2.QQQ4IKC095630 3.91 +0.92 +30.77% 0.09 3.740 3.84 331 14,597
96.000 126.2.QQQ4IKC096000 3.15 +0.37 +13.31% 0.09 3.380 3.47 132 745
96.500 126.2.QQQ4IKC096500 2.90 +0.64 +28.32% 0.10 2.890 2.98 103 1,436
96.630 126.2.QQQ4IKC096630 2.87 +0.83 +40.69% 0.10 2.760 2.85 767 22,637
97.000 126.2.QQQ4IKC097000 2.52 +0.80 +46.51% 0.12 2.410 2.5 4,684 2,929
97.500 126.2.QQQ4IKC097500 2.04 +0.72 +54.55% 0.14 1.940 2.02 1,262 2,272
97.630 126.2.QQQ4IKC097630 1.84 +0.53 +40.46% 0.14 1.820 1.89 2,318 29,820
98.000 126.2.QQQ4IKC098000 1.61 +0.66 +69.47% 0.17 1.490 1.55 14,100 12,110
98.500 126.2.QQQ4IKC098500 1.20 +0.49 +69.01% 0.22 1.080 1.1 7,502 12,013
98.630 126.2.QQQ4IKC098630 1.02 +0.41 +67.21% 0.28 0.980 1.03 15,389 45,000
99.000 126.2.QQQ4IKC099000 0.75 +0.30 +66.67% 0.37 0.710 0.75 22,031 41,011
99.500 126.2.QQQ4IKC099500 0.44 +0.18 +69.23% 0.45 0.420 0.45 11,411 20,375
99.630 126.2.QQQ4IKC099630 0.41 +0.20 +95.24% 0.38 0.360 0.38 3,350 21,921
100.000 126.2.QQQ4IKC100000 0.22 +0.09 +69.23% 0.23 0.220 0.23 15,219 32,678
100.500 126.2.QQQ4IKC100500 0.11 +0.05 +83.33% 0.11 0.100 0.11 3,628 39,818
100.630 126.2.QQQ4IKC100630 0.08 +0.04 +100.00% 0.09 0.070 0.09 447 46,940
101.000 126.2.QQQ4IKC101000 0.04 +0.01 +33.33% 0.05 0.040 0.05 554 50,768
101.500 126.2.QQQ4IKC101500 0.03 +0.01 +50.00% 0.03 0.010 0.03 101 20,666
101.630 126.2.QQQ4IKC101630 0.02 unch unch 0.02 0.010 0.02 83 7,547
102.000 126.2.QQQ4IKC102000 0.01 unch unch 0.02 NA 0.02 319 9,655
102.500 126.2.QQQ4IKC102500 0.01 unch unch 0.02 NA 0.02 648 1,362
102.630 126.2.QQQ4IKC102630 0.01 unch unch 0.02 NA 0.02 216 21,366
103.000 126.2.QQQ4IKC103000 0.02 unch unch 0.01 NA 0.01 100 1,414
103.500 126.2.QQQ4IKC103500 0.01 -0.01 -50.00% 0.01 NA 0.01 508 897
103.630 126.2.QQQ4IKC103630 0.01 unch unch 0.01 NA 0.01 2 851
104.000 126.2.QQQ4IKC104000 0.01 unch unch 0.01 NA 0.01 3 701
104.500 126.2.QQQ4IKC104500 0.01 +0.01 NA 0.01 NA 0.01 325 325
104.630 126.2.QQQ4IKC104630 0.01 unch unch 0.01 NA 0.01 18 3,708
105.000 126.2.QQQ4IKC105000 0.01 +0.01 NA 0.01 NA 0.01 517 517
105.500 126.2.QQQ4IKC105500 NA NA NA NA NA 0.01 NA NA
105.630 126.2.QQQ4IKC105630 0.01 unch unch 0.01 NA 0.01 1 4,859
106.000 126.2.QQQ4IKC106000 NA NA NA NA NA 0.01 NA NA
106.500 126.2.QQQ4IKC106500 NA NA NA NA NA 0.01 NA NA
106.630 126.2.QQQ4IKC106630 0.01 unch unch 0.01 NA 0.01 3 226
107.000 126.2.QQQ4IKC107000 NA NA NA NA NA 0.01 NA NA
107.630 126.2.QQQ4IKC107630 0.01 unch unch 0.01 NA 0.01 31 50
108.000 126.2.QQQ4IKC108000 NA NA NA NA NA 0.01 NA NA
109.000 126.2.QQQ4IKC109000 NA NA NA NA NA 0.01 NA NA
110.000 126.2.QQQ4IKC110000 NA NA NA NA NA 0.01 NA NA
111.000 126.2.QQQ4IKC111000 NA NA NA NA NA 0.01 NA NA
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
44.630 126.2.QQQ4UKC044630 NA NA NA NA NA 0.01 NA 145
46.000 126.2.QQQ4UKC046000 NA NA NA NA NA 0.01 NA 9
47.000 126.2.QQQ4UKC047000 NA NA NA NA NA 0.01 NA NA
48.000 126.2.QQQ4UKC048000 NA NA NA NA NA 0.01 NA 173
49.630 126.2.QQQ4UKC049630 NA NA NA NA NA 0.01 NA 116
51.000 126.2.QQQ4UKC051000 NA NA NA NA NA 0.01 NA 3
52.000 126.2.QQQ4UKC052000 NA NA NA NA NA 0.01 NA 98
53.000 126.2.QQQ4UKC053000 NA NA NA NA NA 0.01 NA 10
54.630 126.2.QQQ4UKC054630 NA NA NA NA NA 0.01 NA 8
56.000 126.2.QQQ4UKC056000 NA NA NA NA NA 0.01 NA 30
57.000 126.2.QQQ4UKC057000 NA NA NA NA NA 0.01 NA NA
58.000 126.2.QQQ4UKC058000 NA NA NA NA NA 0.01 NA 138
59.630 126.2.QQQ4UKC059630 NA NA NA NA NA 0.01 NA 80
61.000 126.2.QQQ4UKC061000 NA NA NA NA NA 0.01 NA 20
62.000 126.2.QQQ4UKC062000 0.01 +0.01 NA 0.01 NA 0.01 1,000 1,280
63.630 126.2.QQQ4UKC063630 0.01 +0.01 NA 0.01 NA 0.01 10 169
64.629 126.2.QQQ4UKC064629 0.01 +0.01 NA 0.01 NA 0.01 10 99
65.630 126.2.QQQ4UKC065630 NA NA NA NA NA 0.01 NA 165
66.630 126.2.QQQ4UKC066630 0.02 +0.02 NA 0.01 NA 0.01 789 3,126
67.630 126.2.QQQ4UKC067630 0.03 +0.03 NA 0.01 NA 0.01 1,000 2,284
68.630 126.2.QQQ4UKC068630 0.01 +0.01 NA 0.01 NA 0.01 50 935
69.630 126.2.QQQ4UKC069630 0.03 +0.03 NA 0.01 NA 0.01 60 1,645
70.630 126.2.QQQ4UKC070630 0.01 -0.03 -75.00% 0.01 NA 0.01 10 4,299
71.630 126.2.QQQ4UKC071630 0.03 +0.03 NA 0.01 NA 0.01 25 981
72.630 126.2.QQQ4UKC072630 0.02 +0.01 +100.00% 0.01 NA 0.01 10 2,431
73.630 126.2.QQQ4UKC073630 0.03 -0.01 -25.00% 0.01 NA 0.01 125 2,184
74.630 126.2.QQQ4UKC074630 0.03 -0.01 -25.00% 0.01 NA 0.01 13,200 14,425
75.630 126.2.QQQ4UKC075630 0.02 -0.01 -33.33% 0.01 NA 0.01 3 3,897
76.630 126.2.QQQ4UKC076630 0.02 -0.02 -50.00% 0.01 NA 0.01 10 20,192
77.630 126.2.QQQ4UKC077630 0.01 -0.05 -83.33% 0.01 NA 0.01 1 11,518
78.630 126.2.QQQ4UKC078630 0.01 unch unch 0.01 NA 0.01 3 2,686
79.630 126.2.QQQ4UKC079630 0.02 unch unch 0.01 NA 0.01 62 14,694
80.630 126.2.QQQ4UKC080630 0.01 -0.01 -50.00% 0.01 NA 0.01 5,000 19,829
81.630 126.2.QQQ4UKC081630 0.01 unch unch 0.01 NA 0.01 10 49,740
82.630 126.2.QQQ4UKC082630 0.01 unch unch 0.01 NA 0.01 30 30,992
83.630 126.2.QQQ4UKC083630 0.02 +0.01 +100.00% 0.01 NA 0.01 10 15,056
84.630 126.2.QQQ4UKC084630 0.01 unch unch 0.02 NA 0.02 100 41,420
85.630 126.2.QQQ4UKC085630 0.01 unch unch 0.02 0.010 0.02 30 25,749
86.630 126.2.QQQ4UKC086630 0.01 unch unch 0.02 0.010 0.02 10 16,494
87.630 126.2.QQQ4UKC087630 0.02 -0.01 -33.33% 0.02 0.010 0.02 14 23,263
88.000 126.2.QQQ4UKC088000 0.02 unch unch 0.02 0.010 0.02 10 40
88.630 126.2.QQQ4UKC088630 0.02 unch unch 0.02 0.010 0.02 2 19,205
89.000 126.2.QQQ4UKC089000 NA NA NA NA 0.010 0.02 NA NA
89.500 126.2.QQQ4UKC089500 0.03 unch unch 0.02 0.010 0.02 25 449
89.630 126.2.QQQ4UKC089630 0.03 +0.01 +50.00% 0.02 0.010 0.02 777 56,733
90.000 126.2.QQQ4UKC090000 0.04 +0.01 +33.33% 0.02 0.010 0.02 443 1,066
90.500 126.2.QQQ4UKC090500 0.04 +0.01 +33.33% 0.02 0.010 0.02 1,491 1,505
90.630 126.2.QQQ4UKC090630 0.02 -0.03 -60.00% 0.02 0.010 0.02 104 73,355
91.000 126.2.QQQ4UKC091000 0.03 -0.02 -40.00% 0.02 0.010 0.02 300 816
91.500 126.2.QQQ4UKC091500 0.04 -0.01 -20.00% 0.03 0.010 0.03 5 674
91.630 126.2.QQQ4UKC091630 0.02 -0.03 -60.00% 0.03 0.010 0.03 275 44,183
92.000 126.2.QQQ4UKC092000 0.04 -0.02 -33.33% 0.03 0.020 0.03 251 2,407
92.500 126.2.QQQ4UKC092500 0.03 -0.03 -50.00% 0.03 0.020 0.03 25 5,393
92.630 126.2.QQQ4UKC092630 0.03 -0.03 -50.00% 0.03 0.020 0.03 154 38,922
93.000 126.2.QQQ4UKC093000 0.05 -0.02 -28.57% 0.03 0.020 0.03 1,000 5,626
93.500 126.2.QQQ4UKC093500 0.03 -0.06 -66.67% 0.04 0.020 0.04 2 1,347
93.630 126.2.QQQ4UKC093630 0.02 -0.06 -75.00% 0.03 0.020 0.03 57 47,421
94.000 126.2.QQQ4UKC094000 0.03 -0.05 -62.50% 0.04 0.020 0.04 742 4,819
94.500 126.2.QQQ4UKC094500 0.05 -0.05 -50.00% 0.04 0.030 0.04 277 7,950
94.630 126.2.QQQ4UKC094630 0.04 -0.06 -60.00% 0.04 0.030 0.04 582 46,697
95.000 126.2.QQQ4UKC095000 0.04 -0.09 -69.23% 0.05 0.030 0.05 1,832 15,940
95.500 126.2.QQQ4UKC095500 0.05 -0.11 -68.75% 0.06 0.050 0.06 516 4,367
95.630 126.2.QQQ4UKC095630 0.05 -0.12 -70.59% 0.06 0.050 0.06 1,151 23,643
96.000 126.2.QQQ4UKC096000 0.06 -0.15 -71.43% 0.07 0.050 0.07 1,925 27,297
96.500 126.2.QQQ4UKC096500 0.08 -0.19 -70.37% 0.1 0.080 0.1 3,041 5,820
96.630 126.2.QQQ4UKC096630 0.08 -0.23 -74.19% 0.1 0.090 0.1 1,794 26,479
97.000 126.2.QQQ4UKC097000 0.12 -0.22 -64.71% 0.13 0.110 0.13 10,256 8,048
97.500 126.2.QQQ4UKC097500 0.15 -0.32 -68.09% 0.18 0.160 0.18 4,339 6,742
97.630 126.2.QQQ4UKC097630 0.17 -0.38 -69.09% 0.19 0.170 0.19 4,598 16,607
98.000 126.2.QQQ4UKC098000 0.24 -0.39 -61.90% 0.25 0.230 0.25 10,159 28,004
98.500 126.2.QQQ4UKC098500 0.34 -0.47 -58.02% 0.37 0.340 0.37 10,107 18,090
98.630 126.2.QQQ4UKC098630 0.36 -0.52 -59.09% 0.39 0.380 0.39 3,732 12,894
99.000 126.2.QQQ4UKC099000 0.51 -0.61 -54.46% 0.52 0.510 0.52 17,162 23,680
99.500 126.2.QQQ4UKC099500 0.72 -0.73 -50.34% 0.66 0.740 0.78 4,614 19,322
99.630 126.2.QQQ4UKC099630 0.81 -0.74 -47.74% 0.61 0.810 0.86 1,746 8,562
100.000 126.2.QQQ4UKC100000 0.99 -0.92 -48.17% 0.48 1.050 1.1 6,785 22,184
100.500 126.2.QQQ4UKC100500 1.44 -0.81 -36.00% 0.38 1.430 1.5 1,230 4,481
100.630 126.2.QQQ4UKC100630 1.57 -0.79 -33.47% 0.36 1.540 1.61 997 34,045
101.000 126.2.QQQ4UKC101000 1.81 -0.83 -31.44% 0.33 1.840 1.95 243 8,862
101.500 126.2.QQQ4UKC101500 2.37 -1.03 -30.29% 0.31 2.320 2.43 182 3,446
101.630 126.2.QQQ4UKC101630 2.48 -0.77 -23.69% 0.30 2.440 2.55 38 7,124
102.000 126.2.QQQ4UKC102000 2.78 -0.93 -25.07% 0.29 2.810 2.91 227 5,821
102.500 126.2.QQQ4UKC102500 3.63 -0.55 -13.16% 0.30 3.300 3.42 38 3,126
102.630 126.2.QQQ4UKC102630 3.46 -0.91 -20.82% 0.30 3.420 3.55 41 13,949
103.000 126.2.QQQ4UKC103000 4.41 -0.48 -9.82% 0.40 3.770 4.02 13 1,559
103.500 126.2.QQQ4UKC103500 5.16 +0.84 +19.44% 0.40 4.270 4.52 14 1,163
103.630 126.2.QQQ4UKC103630 4.83 -0.66 -12.02% 0.39 4.380 4.64 42 1,656
104.000 126.2.QQQ4UKC104000 5.10 -0.55 -9.73% 0.39 4.730 5.01 5 1,569
104.500 126.2.QQQ4UKC104500 NA NA NA NA 5.230 5.53 NA NA
104.630 126.2.QQQ4UKC104630 5.29 +0.18 +3.52% 0.39 5.380 5.64 1 1,064
105.000 126.2.QQQ4UKC105000 5.65 +5.65 NA 0.41 5.730 6.03 20 22
105.500 126.2.QQQ4UKC105500 NA NA NA NA 6.230 6.53 NA 24
105.630 126.2.QQQ4UKC105630 6.39 -0.96 -13.06% 0.39 6.380 6.64 180 4,684
106.000 126.2.QQQ4UKC106000 NA NA NA NA 6.730 7.03 NA NA
106.500 126.2.QQQ4UKC106500 NA NA NA NA 7.230 7.53 NA 13
106.630 126.2.QQQ4UKC106630 8.42 +0.06 +0.72% 0.39 7.360 7.64 10 1,149
107.000 126.2.QQQ4UKC107000 8.58 +8.58 NA 0.41 7.760 8.03 26 NA
107.630 126.2.QQQ4UKC107630 9.21 -0.15 -1.60% 0.39 8.390 8.64 12 1,783
108.000 126.2.QQQ4UKC108000 9.78 +0.05 +0.51% 0.41 8.760 9.03 25 50
109.000 126.2.QQQ4UKC109000 10.79 +1.49 +16.02% 0.39 9.730 10.01 9 67
110.000 126.2.QQQ4UKC110000 NA NA NA NA 10.730 11.01 NA NA
111.000 126.2.QQQ4UKC111000 12.78 +0.21 +1.67% 0.41 11.740 12.03 29 68
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 3:40 AM ET