99.66 Up +0.28 +0.28%
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 54.880 55.21 NA NA
46.000 126.2.QQQ4IKC046000 NA NA NA NA 53.510 53.84 NA NA
47.000 126.2.QQQ4IKC047000 NA NA NA NA 52.510 52.84 NA NA
48.000 126.2.QQQ4IKC048000 NA NA NA NA 51.510 51.84 NA NA
49.630 126.2.QQQ4IKC049630 NA NA NA NA 49.880 50.21 NA NA
51.000 126.2.QQQ4IKC051000 NA NA NA NA 48.510 48.84 NA NA
52.000 126.2.QQQ4IKC052000 NA NA NA NA 47.570 47.9 NA NA
53.000 126.2.QQQ4IKC053000 NA NA NA NA 46.510 46.84 NA NA
54.630 126.2.QQQ4IKC054630 41.00 +41.00 NA 0.18 44.880 45.21 1 1
56.000 126.2.QQQ4IKC056000 NA NA NA NA 43.510 43.84 NA NA
57.000 126.2.QQQ4IKC057000 42.58 +42.58 NA 0.18 42.510 42.84 76 38
58.000 126.2.QQQ4IKC058000 NA NA NA NA 41.510 41.84 NA NA
59.630 126.2.QQQ4IKC059630 NA NA NA NA 39.930 40.26 NA NA
61.000 126.2.QQQ4IKC061000 NA NA NA NA 38.570 38.9 NA NA
62.000 126.2.QQQ4IKC062000 NA NA NA NA 37.570 37.9 NA NA
63.630 126.2.QQQ4IKC063630 NA NA NA NA 35.900 36.23 NA NA
64.630 126.2.QQQ4IKC064629 NA NA NA NA 34.940 35.27 NA NA
65.630 126.2.QQQ4IKC065630 NA NA NA NA 33.930 34.26 NA NA
66.630 126.2.QQQ4IKC066630 27.76 +27.76 NA 0.16 32.930 33.19 10 10
67.630 126.2.QQQ4IKC067630 26.61 +26.61 NA 0.16 31.930 32.19 10 10
68.630 126.2.QQQ4IKC068630 NA NA NA NA 30.940 31.27 NA NA
69.630 126.2.QQQ4IKC069630 NA NA NA NA 29.940 30.27 NA NA
70.630 126.2.QQQ4IKC070630 23.77 +23.77 NA 0.16 28.930 29.19 10 21
71.630 126.2.QQQ4IKC071630 NA NA NA NA 28.180 28.48 NA 10
72.630 126.2.QQQ4IKC072630 21.95 +21.95 NA 0.41 27.160 27.44 220 220
73.630 126.2.QQQ4IKC073630 NA NA NA NA 25.940 26.27 NA NA
74.630 126.2.QQQ4IKC074630 NA NA NA NA 24.920 25.18 NA 418
75.630 126.2.QQQ4IKC075630 24.35 +1.86 +8.27% 0.41 24.160 24.44 14 609
76.630 126.2.QQQ4IKC076630 17.91 +17.91 NA 0.15 22.920 23.18 10 164
77.630 126.2.QQQ4IKC077630 16.90 -0.53 -3.04% 0.39 22.160 22.42 285 563
78.630 126.2.QQQ4IKC078630 21.12 +5.07 +31.59% 0.39 21.160 21.42 2 153
79.630 126.2.QQQ4IKC079630 19.90 +4.20 +26.75% 0.17 19.930 20.2 13 166
80.630 126.2.QQQ4IKC080630 19.04 -0.19 -0.99% 0.12 18.930 19.15 4 5,434
81.630 126.2.QQQ4IKC081630 16.90 -1.33 -7.30% 0.12 17.930 18.15 30 975
82.630 126.2.QQQ4IKC082630 15.94 +3.61 +29.28% 0.12 16.910 17.15 6 1,680
83.630 126.2.QQQ4IKC083630 16.26 +1.44 +9.72% 0.16 15.930 16.19 23 1,597
84.630 126.2.QQQ4IKC084630 14.59 +0.55 +3.92% 0.34 15.180 15.37 67 2,768
85.630 126.2.QQQ4IKC085630 14.02 +0.16 +1.15% 0.10 13.930 14.13 2 12,151
86.630 126.2.QQQ4IKC086630 11.92 +0.01 +0.08% 0.08 12.930 13.11 10 4,517
87.630 126.2.QQQ4IKC087630 11.68 +1.00 +9.36% 0.09 11.920 12.12 5 3,931
88.000 126.2.QQQ4IKC088000 10.65 -0.71 -6.25% 0.35 11.820 12.01 2 78
88.630 126.2.QQQ4IKC088630 10.66 +0.68 +6.81% 0.11 10.930 11.14 7 4,430
89.000 126.2.QQQ4IKC089000 NA NA NA NA 10.560 10.79 NA 86
89.500 126.2.QQQ4IKC089500 9.78 -0.10 -1.01% 0.04 10.000 10.2 16 232
89.630 126.2.QQQ4IKC089630 9.63 -0.12 -1.23% 0.09 9.920 10.12 2 6,446
90.000 126.2.QQQ4IKC090000 9.38 +0.70 +8.06% 0.08 9.550 9.74 289 517
90.500 126.2.QQQ4IKC090500 8.88 +0.73 +8.96% 0.02 8.980 9.18 139 280
90.630 126.2.QQQ4IKC090630 8.76 +0.72 +8.96% 0.10 8.920 9.13 5 6,570
91.000 126.2.QQQ4IKC091000 8.38 +0.70 +9.11% 0.10 8.560 8.76 300 555
91.500 126.2.QQQ4IKC091500 7.30 -0.64 -8.06% 0.11 8.050 8.27 24 52
91.630 126.2.QQQ4IKC091630 7.62 -0.13 -1.68% 0.09 7.920 8.12 134 20,326
92.000 126.2.QQQ4IKC092000 6.69 -0.75 -10.08% 0.09 7.550 7.75 187 241
92.500 126.2.QQQ4IKC092500 7.18 +1.23 +20.67% 0.10 7.050 7.26 3 91
92.630 126.2.QQQ4IKC092630 6.65 -0.11 -1.63% 0.11 6.920 7.14 8 12,984
93.000 126.2.QQQ4IKC093000 5.70 -0.60 -9.52% 0.09 6.550 6.75 19 568
93.500 126.2.QQQ4IKC093500 5.51 +0.31 +5.96% 0.09 6.050 6.25 97 200
93.630 126.2.QQQ4IKC093630 5.67 -0.13 -2.24% 0.10 5.920 6.13 131 7,055
94.000 126.2.QQQ4IKC094000 4.63 -0.83 -15.20% 0.09 5.550 5.75 192 551
94.500 126.2.QQQ4IKC094500 5.16 +0.16 +3.20% 0.08 5.050 5.24 16 637
94.630 126.2.QQQ4IKC094630 4.60 -0.26 -5.35% 0.08 4.920 5.11 630 25,667
95.000 126.2.QQQ4IKC095000 4.33 -0.15 -3.35% 0.08 4.600 4.74 16 823
95.500 126.2.QQQ4IKC095500 3.86 +0.26 +7.22% 0.34 4.330 4.5 18 1,056
95.630 126.2.QQQ4IKC095630 4.13 +0.22 +5.63% 0.08 4.000 4.11 100 14,598
96.000 126.2.QQQ4IKC096000 3.39 +0.24 +7.62% 0.02 3.490 3.68 104 761
96.500 126.2.QQQ4IKC096500 2.58 -0.32 -11.03% 0.08 3.070 3.24 26 1,375
96.630 126.2.QQQ4IKC096630 2.92 +0.05 +1.74% 0.08 3.040 3.11 486 22,945
97.000 126.2.QQQ4IKC097000 2.30 -0.22 -8.73% 0.34 2.840 3 52 3,989
97.500 126.2.QQQ4IKC097500 2.15 +0.11 +5.39% 0.08 2.110 2.24 401 2,540
97.630 126.2.QQQ4IKC097630 1.96 +0.12 +6.52% 0.33 2.230 2.36 1,369 29,755
98.000 126.2.QQQ4IKC098000 1.76 +0.15 +9.32% 0.11 1.730 1.77 13,281 10,247
98.500 126.2.QQQ4IKC098500 1.29 +0.09 +7.50% 0.36 1.480 1.52 1,875 12,663
98.630 126.2.QQQ4IKC098630 0.95 -0.07 -6.86% 0.12 1.120 1.15 1,382 41,253
99.000 126.2.QQQ4IKC099000 0.86 +0.11 +14.67% 0.39 1.030 1.05 22,488 42,470
99.500 126.2.QQQ4IKC099500 0.50 +0.06 +13.64% 0.31 0.460 0.47 9,591 19,287
99.630 126.2.QQQ4IKC099630 0.52 +0.11 +26.83% 0.36 0.380 0.39 4,513 17,819
100.000 126.2.QQQ4IKC100000 0.23 +0.01 +4.55% 0.22 0.210 0.22 21,917 39,156
100.500 126.2.QQQ4IKC100500 0.12 +0.01 +9.09% 0.09 0.080 0.09 1,096 39,421
100.630 126.2.QQQ4IKC100630 0.09 +0.01 +12.50% 0.07 0.060 0.07 3,922 47,181
101.000 126.2.QQQ4IKC101000 0.03 -0.01 -25.00% 0.04 0.030 0.04 948 51,021
101.500 126.2.QQQ4IKC101500 0.02 -0.01 -33.33% 0.02 0.010 0.02 9 20,720
101.630 126.2.QQQ4IKC101630 0.01 -0.01 -50.00% 0.02 0.010 0.02 125 7,544
102.000 126.2.QQQ4IKC102000 0.01 unch unch 0.01 NA 0.01 2 9,654
102.500 126.2.QQQ4IKC102500 0.01 unch unch 0.01 NA 0.01 648 1,362
102.630 126.2.QQQ4IKC102630 0.01 unch unch 0.01 NA 0.01 6 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 2 850
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 3 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 3 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 3 224
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
64.630 126.2.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 3 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 0.01 NA 0.01 100 41,420
85.630 126.2.QQQ4UKC085630 0.01 unch unch 0.01 NA 0.01 30 25,719
86.630 126.2.QQQ4UKC086630 0.01 unch unch 0.01 NA 0.01 300 16,486
87.630 126.2.QQQ4UKC087630 0.02 unch unch 0.01 NA 0.01 23 23,251
88.000 126.2.QQQ4UKC088000 0.02 unch unch 0.01 NA 0.01 10 50
88.630 126.2.QQQ4UKC088630 0.02 unch unch 0.01 NA 0.01 3 19,203
89.000 126.2.QQQ4UKC089000 NA NA NA NA NA 0.01 NA NA
89.500 126.2.QQQ4UKC089500 0.03 unch unch 0.02 NA 0.02 25 449
89.630 126.2.QQQ4UKC089630 0.01 -0.02 -66.67% 0.02 0.010 0.02 5 56,733
90.000 126.2.QQQ4UKC090000 0.01 -0.03 -75.00% 0.01 NA 0.01 20 1,066
90.500 126.2.QQQ4UKC090500 0.04 +0.01 +33.33% 0.01 NA 0.01 1,491 1,505
90.630 126.2.QQQ4UKC090630 0.02 unch unch 0.02 NA 0.02 1 73,325
91.000 126.2.QQQ4UKC091000 0.03 -0.02 -40.00% 0.02 0.010 0.02 300 804
91.500 126.2.QQQ4UKC091500 0.04 -0.01 -20.00% 0.02 NA 0.02 5 674
91.630 126.2.QQQ4UKC091630 0.02 unch unch 0.01 NA 0.01 3,040 44,182
92.000 126.2.QQQ4UKC092000 0.04 -0.02 -33.33% 0.02 NA 0.02 251 2,506
92.500 126.2.QQQ4UKC092500 0.01 -0.02 -66.67% 0.02 0.010 0.02 310 5,393
92.630 126.2.QQQ4UKC092630 0.01 -0.02 -66.67% 0.02 0.010 0.02 1,056 38,902
93.000 126.2.QQQ4UKC093000 0.02 -0.03 -60.00% 0.02 0.010 0.02 75 4,636
93.500 126.2.QQQ4UKC093500 0.02 -0.01 -33.33% 0.02 0.010 0.02 652 1,347
93.630 126.2.QQQ4UKC093630 0.02 -0.06 -75.00% 0.02 0.010 0.02 57 47,429
94.000 126.2.QQQ4UKC094000 0.02 -0.01 -33.33% 0.02 0.010 0.02 2 4,578
94.500 126.2.QQQ4UKC094500 0.03 -0.02 -40.00% 0.02 0.010 0.02 410 7,947
94.630 126.2.QQQ4UKC094630 0.02 -0.02 -50.00% 0.03 0.020 0.03 26 47,119
95.000 126.2.QQQ4UKC095000 0.03 -0.01 -25.00% 0.02 0.010 0.02 217 15,571
95.500 126.2.QQQ4UKC095500 0.04 -0.01 -20.00% 0.02 0.010 0.02 22 4,731
95.630 126.2.QQQ4UKC095630 0.03 -0.02 -40.00% 0.02 0.010 0.02 78 23,841
96.000 126.2.QQQ4UKC096000 0.02 -0.04 -66.67% 0.03 0.020 0.03 2,234 27,215
96.500 126.2.QQQ4UKC096500 0.03 -0.05 -62.50% 0.03 0.020 0.03 717 8,315
96.630 126.2.QQQ4UKC096630 0.03 -0.05 -62.50% 0.03 0.020 0.03 2,071 26,339
97.000 126.2.QQQ4UKC097000 0.04 -0.08 -66.67% 0.04 0.030 0.04 2,899 14,928
97.500 126.2.QQQ4UKC097500 0.04 -0.11 -73.33% 0.06 0.050 0.06 1,652 9,175
97.630 126.2.QQQ4UKC097630 0.07 -0.10 -58.82% 0.05 0.040 0.05 10,156 19,482
98.000 126.2.QQQ4UKC098000 0.10 -0.14 -58.33% 0.09 0.080 0.09 5,803 28,525
98.500 126.2.QQQ4UKC098500 0.11 -0.23 -67.65% 0.1 0.090 0.1 2,841 18,964
98.630 126.2.QQQ4UKC098630 0.11 -0.25 -69.44% 0.17 0.150 0.17 5,881 12,326
99.000 126.2.QQQ4UKC099000 0.25 -0.26 -50.98% 0.19 0.170 0.19 26,484 27,946
99.500 126.2.QQQ4UKC099500 0.31 -0.41 -56.94% 0.31 0.300 0.31 9,648 20,095
99.630 126.2.QQQ4UKC099630 0.36 -0.45 -55.56% 0.37 0.360 0.37 2,728 8,819
100.000 126.2.QQQ4UKC100000 0.55 -0.44 -44.44% 0.41 0.730 0.75 4,389 23,203
100.500 126.2.QQQ4UKC100500 0.90 -0.54 -37.50% 0.33 1.130 1.17 1,460 4,492
100.630 126.2.QQQ4UKC100630 0.99 -0.58 -36.94% 0.33 1.280 1.3 934 34,660
101.000 126.2.QQQ4UKC101000 1.45 -0.36 -19.89% 0.06 1.370 1.4 380 8,956
101.500 126.2.QQQ4UKC101500 2.19 -0.18 -7.59% 0.43 2.100 2.27 26 3,388
101.630 126.2.QQQ4UKC101630 2.05 -0.43 -17.34% 0.06 1.880 2.03 56 7,122
102.000 126.2.QQQ4UKC102000 2.42 -0.36 -12.95% 0.35 2.520 2.69 80 5,865
102.500 126.2.QQQ4UKC102500 3.63 -0.55 -13.16% 0.28 2.990 3.12 38 3,126
102.630 126.2.QQQ4UKC102630 3.46 -0.91 -20.82% 0.31 3.130 3.28 41 13,949
103.000 126.2.QQQ4UKC103000 4.41 -0.48 -9.82% 0.35 3.460 3.69 13 1,559
103.500 126.2.QQQ4UKC103500 5.16 +0.84 +19.44% 0.35 3.980 4.19 14 1,163
103.630 126.2.QQQ4UKC103630 4.34 -0.49 -10.14% 0.35 4.150 4.32 22 1,677
104.000 126.2.QQQ4UKC104000 4.82 -0.28 -5.49% 0.32 4.500 4.66 12 1,564
104.500 126.2.QQQ4UKC104500 NA NA NA NA 4.990 5.15 NA NA
104.630 126.2.QQQ4UKC104630 5.45 +0.16 +3.02% 0.35 5.120 5.32 1 1,064
105.000 126.2.QQQ4UKC105000 5.65 +5.65 NA 0.35 5.590 5.69 20 22
105.500 126.2.QQQ4UKC105500 NA NA NA NA 5.980 6.18 1 24
105.630 126.2.QQQ4UKC105630 6.45 +0.06 +0.94% 0.35 6.140 6.32 3 4,678
106.000 126.2.QQQ4UKC106000 NA NA NA NA 6.470 6.68 NA NA
106.500 126.2.QQQ4UKC106500 NA NA NA NA 6.970 7.19 NA 13
106.630 126.2.QQQ4UKC106630 8.42 +0.06 +0.72% 0.35 7.140 7.32 10 1,159
107.000 126.2.QQQ4UKC107000 8.58 +8.58 NA 0.34 7.470 7.68 26 26
107.630 126.2.QQQ4UKC107630 9.21 -0.15 -1.60% 0.25 8.040 8.22 12 1,783
108.000 126.2.QQQ4UKC108000 9.78 +0.05 +0.51% 0.34 8.490 8.68 25 75
109.000 126.2.QQQ4UKC109000 10.79 +1.49 +16.02% 0.34 9.480 9.68 9 76
110.000 126.2.QQQ4UKC110000 NA NA NA NA 10.260 10.44 NA NA
111.000 126.2.QQQ4UKC111000 12.78 +0.21 +1.67% 0.09 11.240 11.43 29 97
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 3:36 PM ET