99.66 Up +0.28 +0.28%
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 16.69 +0.53 +3.28% 0.22 16.650 16.88 5 74
84.000 126.2.QQQ4HTC084000 NA NA NA NA 15.170 15.83 NA NA
85.000 126.2.QQQ4HTC085000 13.80 +0.32 +2.37% 0.18 14.680 14.84 3 28
86.000 126.2.QQQ4HTC086000 13.38 +2.59 +24.00% 0.15 13.660 13.81 100 408
87.000 126.2.QQQ4HTC087000 9.27 +9.27 NA 0.18 12.680 12.84 36 172
87.500 126.2.QQQ4HTC087500 8.76 +8.76 NA 0.17 12.180 12.33 19 173
88.000 126.2.QQQ4HTC088000 10.73 +1.74 +19.35% 0.18 11.680 11.84 12 172
88.500 126.2.QQQ4HTC088500 10.86 +4.73 +77.16% 0.17 11.180 11.33 11 88
89.000 126.2.QQQ4HTC089000 10.53 +1.42 +15.59% 0.17 10.690 10.83 2 383
89.500 126.2.QQQ4HTC089500 NA NA NA NA 10.180 10.36 NA NA
90.000 126.2.QQQ4HTC090000 9.57 +0.77 +8.75% 0.20 9.680 9.86 26 56
90.500 126.2.QQQ4HTC090500 NA NA NA NA 9.180 9.33 NA NA
91.000 126.2.QQQ4HTC091000 5.90 +1.11 +23.17% 0.16 8.680 8.82 24 247
91.500 126.2.QQQ4HTC091500 5.39 +1.43 +36.11% 0.18 8.180 8.34 7 215
92.000 126.2.QQQ4HTC092000 7.47 +3.16 +73.32% 0.14 7.660 7.8 103 63
92.500 126.2.QQQ4HTC092500 6.90 +0.30 +4.55% 0.17 7.190 7.33 2 404
93.000 126.2.QQQ4HTC093000 6.49 -0.11 -1.67% 0.16 6.680 6.82 5 1,015
93.500 126.2.QQQ4HTC093500 5.67 -0.41 -6.74% 0.17 6.190 6.33 9 645
94.000 126.2.QQQ4HTC094000 5.47 +0.05 +0.92% 0.17 5.690 5.83 9 837
94.500 126.2.QQQ4HTC094500 5.17 +0.30 +6.16% 0.20 5.190 5.36 1 1,366
95.000 126.2.QQQ4HTC095000 4.50 +0.03 +0.67% 0.16 4.690 4.82 6 2,920
95.500 126.2.QQQ4HTC095500 4.04 +0.31 +8.31% 0.15 4.190 4.31 12 2,271
96.000 126.2.QQQ4HTC096000 3.65 +0.20 +5.80% 0.16 3.690 3.82 1 59,453
96.500 126.2.QQQ4HTC096500 2.85 +0.27 +10.47% 0.14 3.190 3.3 50 2,808
97.000 126.2.QQQ4HTC097000 2.79 +0.33 +13.41% 0.13 2.740 2.79 35 1,923
97.500 126.2.QQQ4HTC097500 1.86 -0.07 -3.63% 0.13 2.190 2.29 195 3,549
98.000 126.2.QQQ4HTC098000 1.63 +0.26 +18.98% 0.12 1.760 1.78 706 24,083
98.500 126.2.QQQ4HTC098500 1.17 +0.19 +19.39% 0.12 1.260 1.28 1,546 45,543
99.000 126.2.QQQ4HTC099000 0.77 +0.24 +45.28% 0.12 0.770 0.78 4,581 9,865
99.500 126.2.QQQ4HTC099500 0.32 +0.13 +68.42% 0.16 0.300 0.32 9,382 15,144
100.000 126.2.QQQ4HTC100000 0.04 unch unch 0.04 0.040 0.04 8,595 17,353
100.500 126.2.QQQ4HTC100500 0.01 unch unch 0.01 NA 0.01 517 3,841
101.000 126.2.QQQ4HTC101000 0.01 unch unch 0.01 NA 0.01 11 3,929
101.500 126.2.QQQ4HTC101500 0.01 -0.01 -50.00% 0.01 NA 0.01 500 1,918
102.000 126.2.QQQ4HTC102000 0.01 unch unch 0.01 NA 0.01 4,994 3,988
102.500 126.2.QQQ4HTC102500 0.01 unch unch 0.01 NA 0.01 4,262 5,144
103.000 126.2.QQQ4HTC103000 0.01 unch unch 0.01 NA 0.01 1,494 784
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 2 433
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 3 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 1 2,845
93.500 126.2.QQQ4TTC093500 0.01 -0.01 -50.00% 0.01 NA 0.01 20 1,530
94.000 126.2.QQQ4TTC094000 0.01 -0.01 -50.00% 0.01 NA 0.01 40 6,153
94.500 126.2.QQQ4TTC094500 0.01 unch unch 0.01 NA 0.01 4 31,333
95.000 126.2.QQQ4TTC095000 0.01 unch unch 0.01 NA 0.01 1 36,373
95.500 126.2.QQQ4TTC095500 0.02 unch unch 0.01 NA 0.01 50 12,927
96.000 126.2.QQQ4TTC096000 0.01 unch unch 0.01 NA 0.01 50 29,485
96.500 126.2.QQQ4TTC096500 0.01 -0.02 -66.67% 0.01 NA 0.01 20 20,804
97.000 126.2.QQQ4TTC097000 0.01 unch unch 0.01 NA 0.01 2 9,965
97.500 126.2.QQQ4TTC097500 0.01 unch unch 0.01 NA 0.01 187 4,207
98.000 126.2.QQQ4TTC098000 0.01 -0.01 -50.00% 0.01 NA 0.01 81 22,412
98.500 126.2.QQQ4TTC098500 0.01 -0.02 -66.67% 0.01 NA 0.01 1,214 33,383
99.000 126.2.QQQ4TTC099000 0.01 -0.05 -83.33% 0.01 NA 0.01 6,716 28,913
99.500 126.2.QQQ4TTC099500 0.05 -0.18 -78.26% 0.04 0.030 0.04 9,261 8,149
100.000 126.2.QQQ4TTC100000 0.26 -0.31 -54.39% -0.07 0.260 0.27 5,477 6,769
100.500 126.2.QQQ4TTC100500 0.74 -0.31 -29.52% -0.11 0.710 0.73 5,766 2,732
101.000 126.2.QQQ4TTC101000 1.38 -0.26 -15.85% -0.10 1.220 1.24 1,839 3,419
101.500 126.2.QQQ4TTC101500 1.93 -0.18 -8.53% -0.11 1.710 1.73 164 94
102.000 126.2.QQQ4TTC102000 2.64 +0.02 +0.76% -0.08 2.180 2.26 1 105
102.500 126.2.QQQ4TTC102500 3.30 +0.42 +14.58% -0.03 2.680 2.81 7 7
103.000 126.2.QQQ4TTC103000 3.69 +0.25 +7.27% -0.08 3.160 3.26 6 6
103.500 126.2.QQQ4TTC103500 NA NA NA NA 3.680 3.81 NA 10
104.000 126.2.QQQ4TTC104000 4.48 +4.48 NA -0.09 4.170 4.25 7 7
104.500 126.2.QQQ4TTC104500 NA NA NA NA 4.670 4.82 NA NA
105.000 126.2.QQQ4TTC105000 5.97 -2.06 -25.65% -0.02 5.190 5.32 2 4
105.500 126.2.QQQ4TTC105500 NA NA NA NA 5.680 5.82 NA NA
106.000 126.2.QQQ4TTC106000 NA NA NA NA 6.180 6.32 NA NA
107.000 126.2.QQQ4TTC107000 NA NA NA NA 7.090 7.32 NA NA
108.000 126.2.QQQ4TTC108000 8.74 +8.74 NA -0.02 8.170 8.32 22 11
109.000 126.2.QQQ4TTC109000 12.57 +12.57 NA -0.02 9.180 9.32 5 5
110.000 126.2.QQQ4TTC110000 NA NA NA NA 10.140 10.32 NA NA
111.000 126.2.QQQ4TTC111000 NA NA NA NA 11.170 11.32 NA NA
112.000 126.2.QQQ4TTC112000 NA NA NA NA 12.170 12.31 NA NA
113.000 126.2.QQQ4TTC113000 NA NA NA NA 13.170 13.31 NA NA
114.000 126.2.QQQ4TTC114000 NA NA NA NA 14.170 14.31 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 12:22 PM ET