97.12Down-0.11-0.11%Today's Close  |  96.80 -0.30 -0.33% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
81.000 126.2.QQQ4GPC081000 14.56 +14.56 NA 0.42 15.860 16.54 20 10
81.500 126.2.QQQ4GPC081500 NA NA NA NA 15.130 16.11 NA NA
82.000 126.2.QQQ4GPC082000 NA NA NA NA 14.630 15.61 NA NA
82.500 126.2.QQQ4GPC082500 NA NA NA NA 14.140 15.17 NA NA
83.000 126.2.QQQ4GPC083000 NA NA NA NA 14.030 14.23 NA NA
83.500 126.2.QQQ4GPC083500 NA NA NA NA 13.520 13.73 NA NA
84.000 126.2.QQQ4GPC084000 8.59 +0.25 +3.00% 0.11 13.020 13.23 13 7
84.500 126.2.QQQ4GPC084500 NA NA NA NA 12.520 12.69 NA NA
85.000 126.2.QQQ4GPC085000 NA NA NA NA 12.030 12.23 NA 10
85.500 126.2.QQQ4GPC085500 7.05 +7.05 NA 0.11 11.520 11.73 10 10
86.000 126.2.QQQ4GPC086000 11.13 +2.41 +27.64% 0.11 11.040 11.23 100 256
86.500 126.2.QQQ4GPC086500 10.59 +2.30 +27.74% 0.11 10.540 10.73 100 167
87.000 126.2.QQQ4GPC087000 10.06 +3.45 +52.19% 0.05 10.030 10.17 3 16
87.500 126.2.QQQ4GPC087500 6.94 +1.54 +28.52% 0.11 9.530 9.73 10 68
88.000 126.2.QQQ4GPC088000 9.07 +2.11 +30.32% 0.11 9.030 9.23 5 407
88.500 126.2.QQQ4GPC088500 8.80 +3.61 +69.56% 0.05 8.530 8.67 15 314
89.000 126.2.QQQ4GPC089000 7.37 +1.75 +31.14% 0.11 8.030 8.23 1 16
89.500 126.2.QQQ4GPC089500 7.54 +0.26 +3.57% 0.09 7.590 7.71 2 145
90.000 126.2.QQQ4GPC090000 7.20 +0.54 +8.11% 0.14 7.080 7.26 2 150
90.500 126.2.QQQ4GPC090500 5.60 +1.48 +35.92% 0.11 6.540 6.73 5 712
91.000 126.2.QQQ4GPC091000 6.28 +0.82 +15.02% 0.11 6.040 6.23 1 215
91.500 126.2.QQQ4GPC091500 5.80 +2.19 +60.66% 0.11 5.540 5.73 18 192
92.000 126.2.QQQ4GPC092000 5.12 -0.12 -2.29% 0.05 5.030 5.17 9 476
92.500 126.2.QQQ4GPC092500 4.70 +0.06 +1.29% 0.11 4.540 4.73 1 946
93.000 126.2.QQQ4GPC093000 4.30 +0.04 +0.94% 0.05 4.030 4.17 5 1,223
93.500 126.2.QQQ4GPC093500 4.00 +0.18 +4.71% 0.05 3.540 3.67 10 1,028
94.000 126.2.QQQ4GPC094000 3.05 -0.18 -5.57% 0.12 3.090 3.24 19 5,367
94.500 126.2.QQQ4GPC094500 2.65 -0.10 -3.64% 0.05 2.540 2.67 103 4,734
95.000 126.2.QQQ4GPC095000 2.13 -0.12 -5.33% 0.05 2.080 2.17 223 28,926
95.500 126.2.QQQ4GPC095500 1.62 -0.07 -4.14% 0.03 1.630 1.65 1,311 5,903
96.000 126.2.QQQ4GPC096000 1.15 -0.09 -7.26% 0.05 1.150 1.17 3,922 47,581
96.500 126.2.QQQ4GPC096500 0.72 -0.10 -12.20% 0.09 0.700 0.71 2,414 8,780
97.000 126.2.QQQ4GPC097000 0.35 -0.12 -25.53% 0.22 0.330 0.34 12,903 15,503
97.500 126.2.QQQ4GPC097500 0.13 -0.08 -38.10% 0.11 0.100 0.11 11,394 11,242
98.000 126.2.QQQ4GPC098000 0.03 -0.04 -57.14% 0.03 0.020 0.03 3,508 7,767
98.500 126.2.QQQ4GPC098500 0.01 -0.01 -50.00% 0.02 0.010 0.02 102 2,754
99.000 126.2.QQQ4GPC099000 0.01 unch unch 0.01 NA 0.01 134 3,895
99.500 126.2.QQQ4GPC099500 0.01 +0.01 NA 0.01 NA 0.01 1,412 1,412
100.000 126.2.QQQ4GPC100000 0.01 unch unch 0.01 NA 0.01 14 2,210
100.500 126.2.QQQ4GPC100500 NA NA NA NA NA 0.01 NA NA
101.000 126.2.QQQ4GPC101000 0.01 unch unch 0.01 NA 0.01 30 55
101.500 126.2.QQQ4GPC101500 NA NA NA NA NA 0.01 NA NA
102.000 126.2.QQQ4GPC102000 0.01 +0.01 NA 0.01 NA 0.01 10 10
102.500 126.2.QQQ4GPC102500 NA NA NA NA NA 0.01 NA NA
103.000 126.2.QQQ4GPC103000 NA NA NA NA NA 0.01 NA NA
103.500 126.2.QQQ4GPC103500 NA NA NA NA NA 0.01 NA NA
104.000 126.2.QQQ4GPC104000 NA NA NA NA NA 0.01 NA NA
105.000 126.2.QQQ4GPC105000 NA NA NA NA NA 0.01 NA NA
106.000 126.2.QQQ4GPC106000 NA NA NA NA NA 0.01 NA NA
107.000 126.2.QQQ4GPC107000 NA NA NA NA NA 0.01 NA NA
108.000 126.2.QQQ4GPC108000 NA NA NA NA NA 0.01 NA NA
109.000 126.2.QQQ4GPC109000 NA NA NA NA NA 0.01 NA NA
110.000 126.2.QQQ4GPC110000 NA NA NA NA NA 0.01 NA NA
111.000 126.2.QQQ4GPC111000 NA NA NA NA NA 0.01 NA NA
JULY 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
81.000 126.2.QQQ4SPC081000 0.06 +0.06 NA 0.01 NA 0.01 1 17
81.500 126.2.QQQ4SPC081500 0.04 +0.04 NA 0.01 NA 0.01 2 2
82.000 126.2.QQQ4SPC082000 NA NA NA NA NA 0.01 NA NA
82.500 126.2.QQQ4SPC082500 0.03 unch unch 0.01 NA 0.01 30 93
83.000 126.2.QQQ4SPC083000 0.03 -0.12 -80.00% 0.01 NA 0.01 120 130
83.500 126.2.QQQ4SPC083500 0.03 +0.03 NA 0.01 NA 0.01 18 18
84.000 126.2.QQQ4SPC084000 0.02 unch unch 0.01 NA 0.01 30 144
84.500 126.2.QQQ4SPC084500 0.03 unch unch 0.01 NA 0.01 240 705
85.000 126.2.QQQ4SPC085000 0.01 -0.01 -50.00% 0.01 NA 0.01 20 261
85.500 126.2.QQQ4SPC085500 0.02 -0.02 -50.00% 0.01 NA 0.01 6 107
86.000 126.2.QQQ4SPC086000 0.02 -0.02 -50.00% 0.01 NA 0.01 6 927
86.500 126.2.QQQ4SPC086500 0.04 -0.02 -33.33% 0.01 NA 0.01 70 209
87.000 126.2.QQQ4SPC087000 0.03 -0.02 -40.00% 0.01 NA 0.01 20 597
87.500 126.2.QQQ4SPC087500 0.06 +0.04 +200.00% 0.01 NA 0.01 20 2,027
88.000 126.2.QQQ4SPC088000 0.01 unch unch 0.01 NA 0.01 75 11,302
88.500 126.2.QQQ4SPC088500 0.01 -0.03 -75.00% 0.01 NA 0.01 65 1,426
89.000 126.2.QQQ4SPC089000 0.01 -0.01 -50.00% 0.01 NA 0.01 2 742
89.500 126.2.QQQ4SPC089500 0.07 unch unch 0.01 NA 0.01 6,270 6,343
90.000 126.2.QQQ4SPC090000 0.02 +0.01 +100.00% 0.01 NA 0.01 2 7,862
90.500 126.2.QQQ4SPC090500 0.03 unch unch 0.01 NA 0.01 5 1,791
91.000 126.2.QQQ4SPC091000 0.01 -0.01 -50.00% 0.01 NA 0.01 3 1,065
91.500 126.2.QQQ4SPC091500 0.01 -0.03 -75.00% 0.01 NA 0.01 45 1,591
92.000 126.2.QQQ4SPC092000 0.01 unch unch 0.01 NA 0.01 8 36,029
92.500 126.2.QQQ4SPC092500 0.01 -0.01 -50.00% 0.01 NA 0.01 34 22,716
93.000 126.2.QQQ4SPC093000 0.01 unch unch 0.01 NA 0.01 1 20,740
93.500 126.2.QQQ4SPC093500 0.01 unch unch 0.01 NA 0.01 20 11,365
94.000 126.2.QQQ4SPC094000 0.01 unch unch 0.01 NA 0.01 1,519 27,695
94.500 126.2.QQQ4SPC094500 0.01 -0.01 -50.00% 0.01 NA 0.01 271 9,952
95.000 126.2.QQQ4SPC095000 0.01 -0.01 -50.00% 0.01 NA 0.01 5,561 21,268
95.500 126.2.QQQ4SPC095500 0.01 -0.02 -66.67% 0.01 NA 0.01 2,808 9,012
96.000 126.2.QQQ4SPC096000 0.03 -0.04 -57.14% 0.03 0.020 0.03 15,184 22,304
96.500 126.2.QQQ4SPC096500 0.08 -0.05 -38.46% 0.08 0.070 0.08 6,146 4,509
97.000 126.2.QQQ4SPC097000 0.19 -0.10 -34.48% 0.2 0.190 0.2 18,669 6,953
97.500 126.2.QQQ4SPC097500 0.50 unch unch 0.10 0.470 0.48 5,634 3,044
98.000 126.2.QQQ4SPC098000 0.90 unch unch 0.03 0.890 0.91 1,430 1,060
98.500 126.2.QQQ4SPC098500 1.34 +0.06 +4.69% 0.01 1.370 1.39 283 282
99.000 126.2.QQQ4SPC099000 1.76 -0.04 -2.22% -0.07 1.780 1.81 29 166
99.500 126.2.QQQ4SPC099500 2.25 -0.46 -16.97% 0.01 2.280 2.39 48 12
100.000 126.2.QQQ4SPC100000 2.75 -2.10 -43.30% 0.10 2.780 2.98 6 8
100.500 126.2.QQQ4SPC100500 NA NA NA NA 3.280 3.4 NA NA
101.000 126.2.QQQ4SPC101000 3.75 +3.75 NA 0.02 3.770 3.9 126 NA
101.500 126.2.QQQ4SPC101500 NA NA NA NA 4.250 4.31 NA NA
102.000 126.2.QQQ4SPC102000 NA NA NA NA 4.770 4.89 NA NA
102.500 126.2.QQQ4SPC102500 NA NA NA NA 5.270 5.4 NA NA
103.000 126.2.QQQ4SPC103000 7.58 +7.58 NA 0.02 5.770 5.9 10 10
103.500 126.2.QQQ4SPC103500 NA NA NA NA 6.270 6.4 NA NA
104.000 126.2.QQQ4SPC104000 NA NA NA NA 6.770 6.9 NA NA
105.000 126.2.QQQ4SPC105000 NA NA NA NA 7.770 7.98 NA NA
106.000 126.2.QQQ4SPC106000 NA NA NA NA 8.770 8.97 NA NA
107.000 126.2.QQQ4SPC107000 NA NA NA NA 9.770 9.97 NA NA
108.000 126.2.QQQ4SPC108000 NA NA NA NA 10.770 10.9 NA NA
109.000 126.2.QQQ4SPC109000 NA NA NA NA 11.770 11.98 NA NA
110.000 126.2.QQQ4SPC110000 NA NA NA NA 12.770 12.9 NA NA
111.000 126.2.QQQ4SPC111000 NA NA NA NA 13.770 13.97 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 5:39 PM ET