99.50 Up +0.10 +0.10%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 29, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
83.000 126.2.QQQ4HTC083000 16.55 +0.20 +1.22% 0.09 16.470 16.59 2 75
84.000 126.2.QQQ4HTC084000 NA NA NA NA 15.450 15.61 NA NA
85.000 126.2.QQQ4HTC085000 13.80 +0.32 +2.37% 0.11 14.450 14.61 3 28
86.000 126.2.QQQ4HTC086000 10.79 +1.15 +11.93% 0.11 13.460 13.61 146 408
87.000 126.2.QQQ4HTC087000 9.27 +9.27 NA 0.10 12.440 12.6 36 172
87.500 126.2.QQQ4HTC087500 8.76 +8.76 NA 0.10 11.950 12.1 19 173
88.000 126.2.QQQ4HTC088000 10.73 +1.74 +19.35% 0.13 11.470 11.63 11 173
88.500 126.2.QQQ4HTC088500 6.13 +6.13 NA 0.11 10.960 11.11 14 88
89.000 126.2.QQQ4HTC089000 10.53 +1.42 +15.59% 0.10 10.460 10.6 2 393
89.500 126.2.QQQ4HTC089500 NA NA NA NA 9.950 10.12 NA NA
90.000 126.2.QQQ4HTC090000 8.80 +0.26 +3.04% 0.11 9.450 9.61 10 71
90.500 126.2.QQQ4HTC090500 NA NA NA NA 8.950 9.11 NA NA
91.000 126.2.QQQ4HTC091000 5.90 +1.11 +23.17% 0.10 8.470 8.6 24 247
91.500 126.2.QQQ4HTC091500 5.39 +1.43 +36.11% 0.10 7.980 8.1 7 215
92.000 126.2.QQQ4HTC092000 4.31 +0.31 +7.75% 0.10 7.480 7.6 28 147
92.500 126.2.QQQ4HTC092500 6.60 +0.14 +2.17% 0.10 6.950 7.1 30 427
93.000 126.2.QQQ4HTC093000 6.60 +0.38 +6.11% 0.09 6.480 6.59 256 1,149
93.500 126.2.QQQ4HTC093500 6.08 +1.38 +29.36% 0.10 5.980 6.1 20 659
94.000 126.2.QQQ4HTC094000 5.63 +0.53 +10.39% 0.08 5.480 5.58 7 845
94.500 126.2.QQQ4HTC094500 5.02 +0.21 +4.37% 0.09 4.980 5.09 11 1,414
95.000 126.2.QQQ4HTC095000 4.53 +0.34 +8.11% 0.09 4.490 4.59 62 3,292
95.500 126.2.QQQ4HTC095500 4.04 +0.31 +8.31% 0.09 3.990 4.09 2 2,292
96.000 126.2.QQQ4HTC096000 3.21 -0.05 -1.53% 0.09 3.500 3.59 48 59,506
96.500 126.2.QQQ4HTC096500 3.00 +0.28 +10.29% 0.10 2.990 3.1 24 2,815
97.000 126.2.QQQ4HTC097000 2.55 +0.08 +3.24% 0.10 2.500 2.6 302 2,096
97.500 126.2.QQQ4HTC097500 2.10 -0.05 -2.33% 0.10 2.010 2.1 44 3,531
98.000 126.2.QQQ4HTC098000 1.57 +0.11 +7.53% 0.11 1.540 1.61 684 24,173
98.500 126.2.QQQ4HTC098500 1.12 +0.07 +6.67% 0.12 1.100 1.12 3,304 45,948
99.000 126.2.QQQ4HTC099000 0.69 +0.06 +9.52% 0.20 0.680 0.7 7,049 9,129
99.500 126.2.QQQ4HTC099500 0.37 +0.03 +8.82% 0.36 0.350 0.36 9,710 6,521
100.000 126.2.QQQ4HTC100000 0.15 -0.01 -6.25% 0.16 0.150 0.16 7,796 14,635
100.500 126.2.QQQ4HTC100500 0.06 -0.01 -14.29% 0.06 0.050 0.06 462 3,893
101.000 126.2.QQQ4HTC101000 0.02 -0.01 -33.33% 0.03 0.020 0.03 26 2,701
101.500 126.2.QQQ4HTC101500 0.01 -0.01 -50.00% 0.02 0.010 0.02 500 1,765
102.000 126.2.QQQ4HTC102000 0.01 unch unch 0.02 NA 0.02 4,994 1,666
102.500 126.2.QQQ4HTC102500 0.01 unch unch 0.02 NA 0.02 4,262 3,167
103.000 126.2.QQQ4HTC103000 0.01 unch unch 0.01 NA 0.01 1,494 24
103.500 126.2.QQQ4HTC103500 NA NA NA NA NA 0.01 NA NA
104.000 126.2.QQQ4HTC104000 0.01 +0.01 NA 0.01 NA 0.01 2 22
104.500 126.2.QQQ4HTC104500 NA NA NA NA NA 0.01 NA NA
105.000 126.2.QQQ4HTC105000 NA NA NA NA NA 0.01 NA NA
105.500 126.2.QQQ4HTC105500 NA NA NA NA NA 0.01 NA NA
106.000 126.2.QQQ4HTC106000 NA NA NA NA NA 0.01 NA NA
107.000 126.2.QQQ4HTC107000 NA NA NA NA NA 0.01 NA NA
108.000 126.2.QQQ4HTC108000 NA NA NA NA NA 0.01 NA NA
109.000 126.2.QQQ4HTC109000 NA NA NA NA NA 0.01 NA NA
110.000 126.2.QQQ4HTC110000 NA NA NA NA NA 0.01 NA NA
111.000 126.2.QQQ4HTC111000 NA NA NA NA NA 0.01 NA NA
112.000 126.2.QQQ4HTC112000 NA NA NA NA NA 0.01 NA NA
113.000 126.2.QQQ4HTC113000 NA NA NA NA NA 0.01 NA NA
114.000 126.2.QQQ4HTC114000 NA NA NA NA NA 0.01 NA NA
AUGUST 29, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
83.000 126.2.QQQ4TTC083000 0.03 +0.03 NA 0.01 NA 0.01 100 100
84.000 126.2.QQQ4TTC084000 NA NA NA NA NA 0.01 NA NA
85.000 126.2.QQQ4TTC085000 NA NA NA NA NA 0.01 NA NA
86.000 126.2.QQQ4TTC086000 0.02 -0.01 -33.33% 0.01 NA 0.01 50 167
87.000 126.2.QQQ4TTC087000 0.02 -0.05 -71.43% 0.01 NA 0.01 5 1,131
87.500 126.2.QQQ4TTC087500 0.02 -0.07 -77.78% 0.01 NA 0.01 4 599
88.000 126.2.QQQ4TTC088000 0.02 -0.07 -77.78% 0.01 NA 0.01 190 1,583
88.500 126.2.QQQ4TTC088500 0.01 unch unch 0.01 NA 0.01 2 432
89.000 126.2.QQQ4TTC089000 0.02 -0.01 -33.33% 0.01 NA 0.01 6 1,749
89.500 126.2.QQQ4TTC089500 0.01 -0.01 -50.00% 0.01 NA 0.01 100 230
90.000 126.2.QQQ4TTC090000 0.02 unch unch 0.01 NA 0.01 30 1,203
90.500 126.2.QQQ4TTC090500 0.02 -0.02 -50.00% 0.01 NA 0.01 10 1,629
91.000 126.2.QQQ4TTC091000 0.02 +0.01 +100.00% 0.01 NA 0.01 120 4,194
91.500 126.2.QQQ4TTC091500 0.01 -0.01 -50.00% 0.01 NA 0.01 3 1,088
92.000 126.2.QQQ4TTC092000 0.01 unch unch 0.01 NA 0.01 60 2,320
92.500 126.2.QQQ4TTC092500 0.01 -0.02 -66.67% 0.01 NA 0.01 30 1,113
93.000 126.2.QQQ4TTC093000 0.01 unch unch 0.01 NA 0.01 2 2,847
93.500 126.2.QQQ4TTC093500 0.01 -0.01 -50.00% 0.01 NA 0.01 20 1,540
94.000 126.2.QQQ4TTC094000 0.01 -0.01 -50.00% 0.01 NA 0.01 40 6,160
94.500 126.2.QQQ4TTC094500 0.01 -0.01 -50.00% 0.02 0.010 0.02 130 31,274
95.000 126.2.QQQ4TTC095000 0.01 -0.02 -66.67% 0.01 NA 0.01 64 36,392
95.500 126.2.QQQ4TTC095500 0.02 unch unch 0.02 NA 0.02 50 12,927
96.000 126.2.QQQ4TTC096000 0.01 -0.02 -66.67% 0.02 0.010 0.02 358 29,508
96.500 126.2.QQQ4TTC096500 0.03 -0.04 -57.14% 0.02 0.010 0.02 36,791 20,822
97.000 126.2.QQQ4TTC097000 0.02 -0.02 -50.00% 0.02 0.010 0.02 3,912 7,654
97.500 126.2.QQQ4TTC097500 0.03 -0.03 -50.00% 0.03 0.020 0.03 1,438 4,492
98.000 126.2.QQQ4TTC098000 0.04 -0.06 -60.00% 0.05 0.040 0.05 3,215 21,275
98.500 126.2.QQQ4TTC098500 0.09 -0.08 -47.06% 0.09 0.080 0.09 30,537 7,637
99.000 126.2.QQQ4TTC099000 0.17 -0.13 -43.33% 0.17 0.160 0.17 35,571 14,252
99.500 126.2.QQQ4TTC099500 0.33 -0.18 -35.29% 0.34 0.320 0.34 8,677 5,859
100.000 126.2.QQQ4TTC100000 0.64 -0.16 -20.00% 0.14 0.610 0.64 21,478 2,769
100.500 126.2.QQQ4TTC100500 1.02 -0.12 -10.53% 0.04 1.020 1.04 5,243 270
101.000 126.2.QQQ4TTC101000 1.56 -0.14 -8.24% 0.04 1.440 1.54 56 2,075
101.500 126.2.QQQ4TTC101500 2.33 +2.33 NA 0.04 1.930 2.04 76 87
102.000 126.2.QQQ4TTC102000 2.56 -0.04 -1.54% 0.03 2.430 2.53 170 38
102.500 126.2.QQQ4TTC102500 2.88 -0.95 -24.80% 0.03 2.930 3.03 7 7
103.000 126.2.QQQ4TTC103000 3.44 -0.66 -16.10% 0.06 3.400 3.56 6 6
103.500 126.2.QQQ4TTC103500 NA NA NA NA 3.900 4.06 NA 10
104.000 126.2.QQQ4TTC104000 4.48 +4.48 NA 0.05 4.400 4.55 7 7
104.500 126.2.QQQ4TTC104500 NA NA NA NA 4.900 5.06 NA NA
105.000 126.2.QQQ4TTC105000 5.97 -2.06 -25.65% 0.05 5.400 5.55 2 4
105.500 126.2.QQQ4TTC105500 NA NA NA NA 5.900 6.05 NA NA
106.000 126.2.QQQ4TTC106000 NA NA NA NA 6.400 6.56 NA NA
107.000 126.2.QQQ4TTC107000 NA NA NA NA 7.400 7.55 NA NA
108.000 126.2.QQQ4TTC108000 8.74 +8.74 NA 0.06 8.400 8.56 22 11
109.000 126.2.QQQ4TTC109000 12.57 +12.57 NA 0.06 9.400 9.56 5 5
110.000 126.2.QQQ4TTC110000 NA NA NA NA 10.390 10.55 NA NA
111.000 126.2.QQQ4TTC111000 NA NA NA NA 11.390 11.55 NA NA
112.000 126.2.QQQ4TTC112000 NA NA NA NA 12.390 12.55 NA NA
113.000 126.2.QQQ4TTC113000 NA NA NA NA 13.390 13.55 NA NA
114.000 126.2.QQQ4TTC114000 NA NA NA NA 14.390 14.55 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 7:02 AM ET