87.59 Up +0.83 +0.96%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
60.000 126.2.QQQ4DPC060000 NA NA NA NA 27.020 28.29 NA NA
61.000 126.2.QQQ4DPC061000 NA NA NA NA 25.080 28.29 NA NA
62.000 126.2.QQQ4DPC062000 NA NA NA NA 24.060 27.29 NA NA
63.000 126.2.QQQ4DPC063000 NA NA NA NA 23.080 26.29 NA NA
64.000 126.2.QQQ4DPC064000 NA NA NA NA 22.100 25.3 NA NA
65.000 126.2.QQQ4DPC065000 NA NA NA NA 21.050 24.3 NA NA
66.000 126.2.QQQ4DPC066000 NA NA NA NA 20.080 23.3 NA NA
67.000 126.2.QQQ4DPC067000 NA NA NA NA 19.050 22.3 NA NA
68.000 126.2.QQQ4DPC068000 17.59 +17.59 NA 0.70 19.020 20.29 4 4
69.000 126.2.QQQ4DPC069000 NA NA NA NA 17.080 20.3 NA NA
70.000 126.2.QQQ4DPC070000 NA NA NA NA 16.080 19.29 NA NA
71.000 126.2.QQQ4DPC071000 NA NA NA NA 15.050 18.3 NA NA
72.000 126.2.QQQ4DPC072000 NA NA NA NA 14.100 17.3 NA NA
73.000 126.2.QQQ4DPC073000 NA NA NA NA 13.100 16.3 NA NA
74.000 126.2.QQQ4DPC074000 NA NA NA NA 12.100 15.3 NA NA
75.000 126.2.QQQ4DPC075000 NA NA NA NA 11.100 14.29 NA NA
76.000 126.2.QQQ4DPC076000 NA NA NA NA 10.080 13.3 NA NA
77.000 126.2.QQQ4DPC077000 9.03 +1.63 +22.03% 1.70 9.100 12.29 72 35
77.500 126.2.QQQ4DPC077500 10.18 +1.22 +13.62% 1.70 8.600 11.79 2 39
78.000 126.2.QQQ4DPC078000 7.25 +0.25 +3.57% 0.70 9.020 10.29 1 132
78.500 126.2.QQQ4DPC078500 NA NA NA NA 8.740 9.79 NA NA
79.000 126.2.QQQ4DPC079000 8.56 +1.91 +28.72% 0.70 8.300 9.29 200 491
79.500 126.2.QQQ4DPC079500 NA NA NA NA 7.670 8.78 NA NA
80.000 126.2.QQQ4DPC080000 7.61 +1.11 +17.08% 0.70 7.290 8.29 4 947
80.500 126.2.QQQ4DPC080500 NA NA NA NA 6.690 7.76 NA 10
81.000 126.2.QQQ4DPC081000 6.65 +0.65 +10.83% 0.59 6.450 7.18 115 1,062
81.500 126.2.QQQ4DPC081500 NA NA NA NA 5.740 6.79 NA 10
82.000 126.2.QQQ4DPC082000 5.43 +0.98 +22.02% 0.71 5.450 6.3 1 357
82.500 126.2.QQQ4DPC082500 4.93 +0.73 +17.38% 0.73 4.830 5.82 8 18
83.000 126.2.QQQ4DPC083000 4.23 +0.51 +13.71% 0.67 4.330 5.26 7 759
83.500 126.2.QQQ4DPC083500 3.64 +0.57 +18.57% 0.25 3.990 4.34 31 190
84.000 126.2.QQQ4DPC084000 3.56 +0.67 +23.18% 0.60 3.510 4.19 211 4,378
84.500 126.2.QQQ4DPC084500 2.89 +0.41 +16.53% 0.24 3.010 3.33 74 130
85.000 126.2.QQQ4DPC085000 2.79 +0.86 +44.56% 0.58 2.590 3.17 3,298 12,918
85.500 126.2.QQQ4DPC085500 2.27 +0.81 +55.48% 0.58 2.000 2.67 498 1,747
86.000 126.2.QQQ4DPC086000 1.58 +0.47 +42.34% 0.10 1.660 1.69 12,733 50,437
86.500 126.2.QQQ4DPC086500 1.16 +0.40 +52.63% 0.14 1.180 1.23 4,136 11,372
87.000 126.2.QQQ4DPC087000 0.94 +0.47 +100.00% 0.19 0.750 0.78 16,317 15,900
87.500 126.2.QQQ4DPC087500 0.44 +0.18 +69.23% 0.33 0.400 0.42 20,672 9,975
88.000 126.2.QQQ4DPC088000 0.21 +0.09 +75.00% 0.19 0.180 0.19 74,696 46,481
88.500 126.2.QQQ4DPC088500 0.07 +0.02 +40.00% 0.07 0.060 0.07 24,698 8,004
89.000 126.2.QQQ4DPC089000 0.03 unch unch 0.03 0.020 0.03 18,876 43,750
89.500 126.2.QQQ4DPC089500 0.02 +0.01 +100.00% 0.02 NA 0.02 829 23,763
90.000 126.2.QQQ4DPC090000 0.01 -0.01 -50.00% 0.01 NA 0.01 41 18,785
90.500 126.2.QQQ4DPC090500 0.01 unch unch 0.02 NA 0.02 24 4,070
91.000 126.2.QQQ4DPC091000 0.01 unch unch 0.01 NA 0.01 10 10,536
91.500 126.2.QQQ4DPC091500 0.02 +0.02 NA 0.01 NA 0.01 520 520
92.000 126.2.QQQ4DPC092000 0.01 unch unch 0.01 NA 0.01 6 1,505
92.500 126.2.QQQ4DPC092500 NA NA NA NA NA 0.01 NA NA
93.000 126.2.QQQ4DPC093000 0.01 unch unch 0.01 NA 0.01 4 897
94.000 126.2.QQQ4DPC094000 0.01 unch unch 0.01 NA 0.01 6 1,815
95.000 126.2.QQQ4DPC095000 0.01 -0.01 -50.00% 0.01 NA 0.01 1 142
96.000 126.2.QQQ4DPC096000 0.01 unch unch 0.01 NA 0.01 11 98
97.000 126.2.QQQ4DPC097000 0.02 unch unch 0.01 NA 0.01 10 46
98.000 126.2.QQQ4DPC098000 0.01 -0.01 -50.00% 0.01 NA 0.01 4 10
99.000 126.2.QQQ4DPC099000 NA NA NA NA NA 0.01 NA NA
100.000 126.2.QQQ4DPC100000 NA NA NA NA NA 0.01 NA NA
101.000 126.2.QQQ4DPC101000 NA NA NA NA NA 0.01 NA NA
102.000 126.2.QQQ4DPC102000 NA NA NA NA NA 0.01 NA NA
APRIL 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
60.000 126.2.QQQ4PPC060000 NA NA NA NA NA 0.01 NA NA
61.000 126.2.QQQ4PPC061000 NA NA NA NA NA 0.01 NA NA
62.000 126.2.QQQ4PPC062000 NA NA NA NA NA 0.01 NA NA
63.000 126.2.QQQ4PPC063000 NA NA NA NA NA 0.01 NA NA
64.000 126.2.QQQ4PPC064000 NA NA NA NA NA 0.01 NA NA
65.000 126.2.QQQ4PPC065000 NA NA NA NA NA 0.01 NA NA
66.000 126.2.QQQ4PPC066000 0.02 +0.02 NA 0.01 NA 0.01 300 300
67.000 126.2.QQQ4PPC067000 NA NA NA NA NA 0.01 NA NA
68.000 126.2.QQQ4PPC068000 NA NA NA NA NA 0.01 NA NA
69.000 126.2.QQQ4PPC069000 NA NA NA NA NA 0.01 NA NA
70.000 126.2.QQQ4PPC070000 0.02 +0.02 NA 0.01 NA 0.01 4 4
71.000 126.2.QQQ4PPC071000 0.02 +0.02 NA 0.01 NA 0.01 5 5
72.000 126.2.QQQ4PPC072000 0.02 -0.04 -66.67% 0.01 NA 0.01 138 149
73.000 126.2.QQQ4PPC073000 0.01 -0.04 -80.00% 0.01 NA 0.01 2 150
74.000 126.2.QQQ4PPC074000 0.01 -0.01 -50.00% 0.01 NA 0.01 50 136
75.000 126.2.QQQ4PPC075000 0.01 -0.02 -66.67% 0.01 NA 0.01 50 475
76.000 126.2.QQQ4PPC076000 0.06 unch unch 0.01 NA 0.01 35 447
77.000 126.2.QQQ4PPC077000 0.05 -0.06 -54.55% 0.01 NA 0.01 40 142
77.500 126.2.QQQ4PPC077500 NA NA NA NA NA 0.01 NA NA
78.000 126.2.QQQ4PPC078000 0.01 -0.02 -66.67% 0.01 NA 0.01 5 670
78.500 126.2.QQQ4PPC078500 0.02 +0.02 NA 0.01 NA 0.01 5 5
79.000 126.2.QQQ4PPC079000 0.01 -0.02 -66.67% 0.01 NA 0.01 178 1,242
79.500 126.2.QQQ4PPC079500 0.02 -0.02 -50.00% 0.01 NA 0.01 81 86
80.000 126.2.QQQ4PPC080000 0.01 unch unch 0.03 NA 0.03 1 5,901
80.500 126.2.QQQ4PPC080500 0.01 -0.01 -50.00% 0.01 NA 0.01 105 542
81.000 126.2.QQQ4PPC081000 0.01 unch unch 0.01 NA 0.01 10 2,518
81.500 126.2.QQQ4PPC081500 0.01 -0.03 -75.00% 0.01 NA 0.01 5 98
82.000 126.2.QQQ4PPC082000 0.01 -0.01 -50.00% 0.01 NA 0.01 320 13,608
82.500 126.2.QQQ4PPC082500 0.01 -0.02 -66.67% 0.02 NA 0.02 1 3,763
83.000 126.2.QQQ4PPC083000 0.03 +0.01 +50.00% 0.01 NA 0.01 114 14,153
83.500 126.2.QQQ4PPC083500 0.01 -0.01 -50.00% 0.01 NA 0.01 7 1,257
84.000 126.2.QQQ4PPC084000 0.01 -0.02 -66.67% 0.01 NA 0.01 349 24,862
84.500 126.2.QQQ4PPC084500 0.01 -0.04 -80.00% 0.01 NA 0.01 1,717 4,836
85.000 126.2.QQQ4PPC085000 0.01 -0.06 -85.71% 0.01 NA 0.01 11,001 32,183
85.500 126.2.QQQ4PPC085500 0.02 -0.12 -85.71% 0.02 0.010 0.02 5,234 10,561
86.000 126.2.QQQ4PPC086000 0.03 -0.16 -84.21% 0.03 0.020 0.03 20,516 33,549
86.500 126.2.QQQ4PPC086500 0.05 -0.26 -83.87% 0.05 0.040 0.05 10,961 17,917
87.000 126.2.QQQ4PPC087000 0.11 -0.40 -78.43% 0.12 0.110 0.12 44,357 33,044
87.500 126.2.QQQ4PPC087500 0.26 -0.65 -71.43% 0.27 0.250 0.27 24,274 8,203
88.000 126.2.QQQ4PPC088000 0.59 -0.75 -55.97% 0.14 0.510 0.55 12,659 9,364
88.500 126.2.QQQ4PPC088500 0.92 -0.80 -46.51% 0.01 0.890 0.92 2,249 1,961
89.000 126.2.QQQ4PPC089000 1.40 -0.78 -35.78% -0.03 1.350 1.38 2,434 2,044
89.500 126.2.QQQ4PPC089500 NA NA NA NA 1.340 2.04 NA NA
90.000 126.2.QQQ4PPC090000 2.35 -0.15 -6.00% 0.08 1.830 2.49 20 3,873
90.500 126.2.QQQ4PPC090500 3.59 +3.59 NA 0.18 2.260 3.09 1 1
91.000 126.2.QQQ4PPC091000 4.02 +0.56 +16.19% 0.14 2.760 3.55 87 2,905
91.500 126.2.QQQ4PPC091500 NA NA NA NA 3.240 4.25 NA NA
92.000 126.2.QQQ4PPC092000 5.30 -2.20 -29.33% 0.32 3.730 4.73 101 318
92.500 126.2.QQQ4PPC092500 5.12 +5.12 NA 0.41 4.500 5.32 45 45
93.000 126.2.QQQ4PPC093000 5.58 +1.73 +44.94% 0.40 4.730 5.81 4 45
94.000 126.2.QQQ4PPC094000 4.32 +0.40 +10.20% 0.42 5.720 6.83 1 1
95.000 126.2.QQQ4PPC095000 7.38 +0.18 +2.50% 0.38 6.690 7.79 30 35
96.000 126.2.QQQ4PPC096000 7.49 +1.78 +31.17% 0.24 7.700 8.65 5 5
97.000 126.2.QQQ4PPC097000 6.10 +6.10 NA 0.43 8.720 9.84 25 25
98.000 126.2.QQQ4PPC098000 NA NA NA NA 8.710 11.9 NA NA
99.000 126.2.QQQ4PPC099000 NA NA NA NA 10.720 11.98 NA NA
100.000 126.2.QQQ4PPC100000 12.41 +12.41 NA 1.51 10.710 13.92 10 3
101.000 126.2.QQQ4PPC101000 NA NA NA NA 11.710 14.9 NA NA
102.000 126.2.QQQ4PPC102000 NA NA NA NA 13.710 14.98 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 11:10 PM ET