98.65 Down -0.13 -0.13%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 30, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
49.630 126.2.QQQ4IUC049630 NA NA NA NA 47.270 50.66 NA NA
50.630 126.2.QQQ4IUC050630 NA NA NA NA 46.270 49.66 NA NA
51.630 126.2.QQQ4IUC051630 NA NA NA NA 45.480 48.66 NA NA
52.630 126.2.QQQ4IUC052630 NA NA NA NA 44.400 47.66 NA NA
53.630 126.2.QQQ4IUC053630 NA NA NA NA 43.280 46.68 NA NA
54.630 126.2.QQQ4IUC054630 NA NA NA NA 42.340 45.55 NA NA
55.630 126.2.QQQ4IUC055630 NA NA NA NA 42.360 43.65 NA NA
56.630 126.2.QQQ4IUC056630 NA NA NA NA 41.360 42.65 NA NA
57.630 126.2.QQQ4IUC057630 NA NA NA NA 40.360 41.65 NA NA
58.630 126.2.QQQ4IUC058630 NA NA NA NA 39.360 40.65 NA NA
59.630 126.2.QQQ4IUC059630 NA NA NA NA 38.390 39.64 NA NA
60.630 126.2.QQQ4IUC060630 NA NA NA NA 37.390 38.64 NA NA
61.630 126.2.QQQ4IUC061630 NA NA NA NA 36.390 37.64 NA NA
62.630 126.2.QQQ4IUC062630 NA NA NA NA 35.390 36.65 NA NA
63.630 126.2.QQQ4IUC063630 NA NA NA NA 34.390 35.65 NA NA
64.629 126.2.QQQ4IUC064629 NA NA NA NA 33.390 34.65 NA NA
65.630 126.2.QQQ4IUC065630 NA NA NA NA 32.390 33.65 NA 8
66.630 126.2.QQQ4IUC066630 27.67 +27.67 NA 0.63 31.390 32.65 202 202
67.630 126.2.QQQ4IUC067630 NA NA NA NA 30.390 31.65 NA NA
68.630 126.2.QQQ4IUC068630 NA NA NA NA 29.390 30.64 NA NA
69.630 126.2.QQQ4IUC069630 NA NA NA NA 28.390 29.64 NA NA
70.630 126.2.QQQ4IUC070630 25.75 +25.75 NA 0.54 27.560 28.56 1 2
71.630 126.2.QQQ4IUC071630 22.98 +22.98 NA 0.62 26.390 27.64 146 501
72.630 126.2.QQQ4IUC072630 NA NA NA NA 25.390 26.65 NA NA
73.630 126.2.QQQ4IUC073630 20.45 +20.45 NA 0.63 24.390 25.65 151 151
74.630 126.2.QQQ4IUC074630 NA NA NA NA 23.390 24.65 NA NA
75.630 126.2.QQQ4IUC075630 NA NA NA NA 22.390 23.65 NA NA
76.630 126.2.QQQ4IUC076630 NA NA NA NA 21.390 22.65 NA NA
77.630 126.2.QQQ4IUC077630 NA NA NA NA 20.390 21.65 NA NA
78.630 126.2.QQQ4IUC078630 NA NA NA NA 19.390 20.65 NA NA
79.630 126.2.QQQ4IUC079630 NA NA NA NA 18.390 19.64 NA 29
80.630 126.2.QQQ4IUC080630 17.90 +3.74 +26.41% 0.63 17.390 18.65 5 884
81.630 126.2.QQQ4IUC081630 18.40 +5.49 +42.53% 0.59 16.330 17.61 8 185
82.630 126.2.QQQ4IUC082630 12.01 +12.01 NA 0.63 15.390 16.65 125 348
83.630 126.2.QQQ4IUC083630 15.86 -0.14 -0.88% 0.63 14.360 15.65 222 610
84.630 126.2.QQQ4IUC084630 15.55 +0.82 +5.57% 0.60 13.360 14.62 120 631
85.630 126.2.QQQ4IUC085630 13.90 +4.38 +46.01% 0.45 12.650 13.47 13 5
86.630 126.2.QQQ4IUC086630 13.75 +13.75 NA 0.63 11.360 12.65 1 1
87.630 126.2.QQQ4IUC087630 12.26 -0.26 -2.08% 0.63 10.360 11.65 1 1
88.630 126.2.QQQ4IUC088630 10.20 -0.88 -7.94% 0.32 9.650 10.34 3 3
89.630 126.2.QQQ4IUC089630 9.55 -1.00 -9.48% 0.28 8.650 9.3 64 64
90.630 126.2.QQQ4IUC090630 9.26 +0.92 +11.03% 0.29 7.790 8.31 1 936
91.630 126.2.QQQ4IUC091630 7.22 -0.86 -10.64% 0.28 6.660 7.3 94 124
92.630 126.2.QQQ4IUC092630 5.88 -1.30 -18.11% 0.27 5.660 6.29 10 30
93.630 126.2.QQQ4IUC093630 6.39 +1.51 +30.94% 0.27 4.770 5.29 1 7
94.630 126.2.QQQ4IUC094630 4.27 +1.02 +31.38% 0.27 3.690 4.29 5 65
95.630 126.2.QQQ4IUC095630 2.79 +0.18 +6.90% 0.27 2.730 3.29 20 988
96.630 126.2.QQQ4IUC096630 2.25 +0.53 +30.81% 0.29 1.780 2.31 152 1,455
97.630 126.2.QQQ4IUC097630 1.10 -0.32 -22.54% 0.13 1.050 1.15 2,824 3,198
98.630 126.2.QQQ4IUC098630 0.32 -0.33 -50.77% 0.33 0.320 0.35 20,623 9,339
99.630 126.2.QQQ4IUC099630 0.04 -0.14 -77.78% 0.05 0.040 0.05 6,276 10,103
101.000 126.2.QQQ4IUC101000 0.01 -0.01 -50.00% 0.01 NA 0.01 83 17,015
102.000 126.2.QQQ4IUC102000 0.02 +0.01 +100.00% 0.01 NA 0.01 100 2,687
103.000 126.2.QQQ4IUC103000 0.01 -0.01 -50.00% 0.01 NA 0.01 28 642
104.630 126.2.QQQ4IUC104630 0.01 unch unch 0.01 NA 0.01 74 1,704
106.000 126.2.QQQ4IUC106000 0.02 -0.01 -33.33% 0.01 NA 0.01 7 470
107.000 126.2.QQQ4IUC107000 NA NA NA NA NA 0.01 NA NA
108.000 126.2.QQQ4IUC108000 NA NA NA NA NA 0.01 NA NA
109.000 126.2.QQQ4IUC109000 NA NA NA NA NA 0.01 NA NA
110.000 126.2.QQQ4IUC110000 NA NA NA NA NA 0.01 NA NA
SEPTEMBER 30, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
49.630 126.2.QQQ4UUC049630 NA NA NA NA NA 0.01 NA 119
50.630 126.2.QQQ4UUC050630 NA NA NA NA NA 0.01 NA 146
51.630 126.2.QQQ4UUC051630 NA NA NA NA NA 0.01 NA 29
52.630 126.2.QQQ4UUC052630 NA NA NA NA NA 0.01 NA 369
53.630 126.2.QQQ4UUC053630 NA NA NA NA NA 0.01 NA 226
54.630 126.2.QQQ4UUC054630 NA NA NA NA NA 0.01 NA 258
55.630 126.2.QQQ4UUC055630 NA NA NA NA NA 0.01 NA 183
56.630 126.2.QQQ4UUC056630 NA NA NA NA NA 0.01 NA 1,393
57.630 126.2.QQQ4UUC057630 NA NA NA NA NA 0.01 NA 100
58.630 126.2.QQQ4UUC058630 NA NA NA NA NA 0.01 NA 340
59.630 126.2.QQQ4UUC059630 NA NA NA NA NA 0.01 NA 1,648
60.630 126.2.QQQ4UUC060630 NA NA NA NA NA 0.01 NA 1,249
61.630 126.2.QQQ4UUC061630 NA NA NA NA NA 0.01 NA 121
62.630 126.2.QQQ4UUC062630 NA NA NA NA NA 0.01 NA 727
63.630 126.2.QQQ4UUC063630 NA NA NA NA NA 0.01 NA 342
64.629 126.2.QQQ4UUC064629 NA NA NA NA NA 0.01 NA 657
65.630 126.2.QQQ4UUC065630 NA NA NA NA NA 0.01 NA 1,086
66.630 126.2.QQQ4UUC066630 NA NA NA NA NA 0.01 NA 522
67.630 126.2.QQQ4UUC067630 NA NA NA NA NA 0.01 NA 943
68.630 126.2.QQQ4UUC068630 NA NA NA NA NA 0.01 NA 736
69.630 126.2.QQQ4UUC069630 NA NA NA NA NA 0.01 NA 973
70.630 126.2.QQQ4UUC070630 NA NA NA NA NA 0.01 42 1,185
71.630 126.2.QQQ4UUC071630 NA NA NA NA NA 0.01 NA 696
72.630 126.2.QQQ4UUC072630 NA NA NA NA NA 0.01 NA 1,695
73.630 126.2.QQQ4UUC073630 NA NA NA NA NA 0.01 NA 1,558
74.630 126.2.QQQ4UUC074630 NA NA NA NA NA 0.01 NA 2,668
75.630 126.2.QQQ4UUC075630 0.06 +0.06 NA 0.01 NA 0.01 10 976
76.630 126.2.QQQ4UUC076630 NA NA NA NA NA 0.01 NA 8,579
77.630 126.2.QQQ4UUC077630 0.09 +0.09 NA 0.01 NA 0.01 50 389
78.630 126.2.QQQ4UUC078630 0.01 -0.16 -94.12% 0.01 NA 0.01 10 592
79.630 126.2.QQQ4UUC079630 0.16 +0.16 NA 0.01 NA 0.01 25 844
80.630 126.2.QQQ4UUC080630 0.15 unch unch 0.01 NA 0.01 180 1,649
81.630 126.2.QQQ4UUC081630 0.02 unch unch 0.01 NA 0.01 2 4,562
82.630 126.2.QQQ4UUC082630 0.02 -0.01 -33.33% 0.01 NA 0.01 1 858
83.630 126.2.QQQ4UUC083630 0.02 unch unch 0.01 NA 0.01 558 1,551
84.630 126.2.QQQ4UUC084630 0.02 unch unch 0.01 NA 0.01 50 3,420
85.630 126.2.QQQ4UUC085630 0.02 -0.01 -33.33% 0.01 NA 0.01 30 922
86.630 126.2.QQQ4UUC086630 0.01 -0.01 -50.00% 0.01 NA 0.01 80 946
87.630 126.2.QQQ4UUC087630 0.02 +0.01 +100.00% 0.01 NA 0.01 101 1,446
88.630 126.2.QQQ4UUC088630 0.02 +0.01 +100.00% 0.01 NA 0.01 1,077 2,115
89.630 126.2.QQQ4UUC089630 0.02 unch unch 0.01 NA 0.01 675 3,859
90.630 126.2.QQQ4UUC090630 0.01 -0.02 -66.67% 0.01 NA 0.01 10 2,413
91.630 126.2.QQQ4UUC091630 0.03 +0.01 +50.00% 0.01 NA 0.01 62 1,337
92.630 126.2.QQQ4UUC092630 0.03 +0.01 +50.00% 0.01 NA 0.01 50 2,157
93.630 126.2.QQQ4UUC093630 0.01 -0.02 -66.67% 0.01 NA 0.01 345 10,386
94.630 126.2.QQQ4UUC094630 0.01 -0.03 -75.00% 0.02 NA 0.02 1,921 4,952
95.630 126.2.QQQ4UUC095630 0.02 -0.03 -60.00% 0.02 0.010 0.02 6,088 15,808
96.630 126.2.QQQ4UUC096630 0.04 -0.05 -55.56% 0.04 0.030 0.04 3,408 11,135
97.630 126.2.QQQ4UUC097630 0.10 -0.09 -47.37% 0.11 0.080 0.11 21,409 29,399
98.630 126.2.QQQ4UUC098630 0.35 -0.09 -20.45% 0.35 0.330 0.35 12,603 17,165
99.630 126.2.QQQ4UUC099630 0.91 -0.06 -6.19% 0.18 0.780 1.16 688 3,668
101.000 126.2.QQQ4UUC101000 2.63 +0.33 +14.35% 0.15 2.090 2.5 10 2,951
102.000 126.2.QQQ4UUC102000 3.45 +0.35 +11.29% 0.16 3.270 3.51 530 1,026
103.000 126.2.QQQ4UUC103000 5.18 +1.29 +33.16% 0.18 4.100 4.53 16 161
104.630 126.2.QQQ4UUC104630 10.56 +10.56 NA 0.22 5.710 6.2 10 34
106.000 126.2.QQQ4UUC106000 8.05 +0.75 +10.27% 0.18 7.070 7.53 10 22
107.000 126.2.QQQ4UUC107000 8.20 +0.85 +11.56% 0.16 8.080 8.51 20 30
108.000 126.2.QQQ4UUC108000 NA NA NA NA 9.020 9.64 NA NA
109.000 126.2.QQQ4UUC109000 NA NA NA NA 9.810 11.01 NA NA
110.000 126.2.QQQ4UUC110000 NA NA NA NA 10.810 11.79 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 6:25 AM ET