100.28 Up +0.75 +0.75%
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 54.100 57.14 NA NA
46.000 126.2.QQQ4IKC046000 NA NA NA NA 52.730 55.77 NA NA
47.000 126.2.QQQ4IKC047000 NA NA NA NA 51.730 54.77 NA NA
48.000 126.2.QQQ4IKC048000 NA NA NA NA 50.730 53.77 NA NA
49.630 126.2.QQQ4IKC049630 NA NA NA NA 49.000 52.13 NA NA
51.000 126.2.QQQ4IKC051000 NA NA NA NA 47.730 50.76 NA NA
52.000 126.2.QQQ4IKC052000 NA NA NA NA 46.710 49.76 NA NA
53.000 126.2.QQQ4IKC053000 NA NA NA NA 45.710 48.76 NA NA
54.630 126.2.QQQ4IKC054630 41.00 +41.00 NA 1.48 44.080 47.13 1 1
56.000 126.2.QQQ4IKC056000 NA NA NA NA 42.710 45.49 NA NA
57.000 126.2.QQQ4IKC057000 42.58 +42.58 NA 1.48 41.730 44.76 76 38
58.000 126.2.QQQ4IKC058000 NA NA NA NA 40.710 43.66 NA NA
59.630 126.2.QQQ4IKC059630 NA NA NA NA 39.080 42.13 NA NA
61.000 126.2.QQQ4IKC061000 NA NA NA NA 37.680 40.76 NA NA
62.000 126.2.QQQ4IKC062000 NA NA NA NA 36.610 39.76 NA NA
63.630 126.2.QQQ4IKC063630 NA NA NA NA 35.050 38.13 NA NA
64.629 126.2.QQQ4IKC064629 NA NA NA NA 34.050 37.13 NA NA
65.630 126.2.QQQ4IKC065630 NA NA NA NA 33.050 36.13 NA NA
66.630 126.2.QQQ4IKC066630 27.76 +27.76 NA 1.23 32.170 34.88 10 10
67.630 126.2.QQQ4IKC067630 26.61 +26.61 NA 1.30 31.170 33.95 10 10
68.630 126.2.QQQ4IKC068630 NA NA NA NA 30.070 33.13 NA NA
69.630 126.2.QQQ4IKC069630 NA NA NA NA 28.990 32.13 NA NA
70.630 126.2.QQQ4IKC070630 23.77 +23.77 NA 1.24 28.170 30.89 10 21
71.630 126.2.QQQ4IKC071630 NA NA NA NA 27.000 30.1 NA 10
72.630 126.2.QQQ4IKC072630 21.95 +21.95 NA 1.24 26.180 28.89 220 220
73.630 126.2.QQQ4IKC073630 NA NA NA NA 25.090 28.13 NA NA
74.630 126.2.QQQ4IKC074630 25.36 +25.36 NA 0.14 25.350 25.79 300 418
75.630 126.2.QQQ4IKC075630 24.35 +1.86 +8.27% 1.23 23.180 25.88 14 609
76.630 126.2.QQQ4IKC076630 17.91 +17.91 NA 1.23 22.180 24.88 10 164
77.630 126.2.QQQ4IKC077630 16.90 -0.53 -3.04% 1.23 21.180 23.88 285 563
78.630 126.2.QQQ4IKC078630 21.12 +5.07 +31.59% 1.23 20.170 22.88 2 153
79.630 126.2.QQQ4IKC079630 19.90 +4.20 +26.75% 1.23 19.180 21.88 13 166
80.630 126.2.QQQ4IKC080630 19.04 -0.19 -0.99% 1.24 18.180 20.89 4 434
81.630 126.2.QQQ4IKC081630 16.90 -1.33 -7.30% 1.24 17.180 19.89 30 975
82.630 126.2.QQQ4IKC082630 15.94 +3.61 +29.28% 1.24 16.180 18.89 6 1,482
83.630 126.2.QQQ4IKC083630 16.65 +0.39 +2.40% 1.24 15.180 17.89 6 1,469
84.630 126.2.QQQ4IKC084630 15.50 +0.91 +6.24% 0.13 15.420 15.78 620 2,702
85.630 126.2.QQQ4IKC085630 14.55 +0.61 +4.38% 0.18 14.460 14.83 94 11,808
86.630 126.2.QQQ4IKC086630 13.52 +1.60 +13.42% 0.13 13.490 13.78 102 3,923
87.630 126.2.QQQ4IKC087630 12.22 +1.54 +14.42% 0.18 12.460 12.83 10 3,899
88.000 126.2.QQQ4IKC088000 12.22 +0.59 +5.07% 0.21 12.060 12.49 48 80
88.630 126.2.QQQ4IKC088630 11.37 +0.63 +5.87% 0.13 11.490 11.78 11 4,427
89.000 126.2.QQQ4IKC089000 NA NA NA NA 9.960 12.43 NA 86
89.500 126.2.QQQ4IKC089500 9.78 -0.10 -1.01% 0.15 10.620 10.93 16 248
89.630 126.2.QQQ4IKC089630 10.53 +0.90 +9.35% 0.13 10.470 10.78 5,787 6,384
90.000 126.2.QQQ4IKC090000 10.17 +0.22 +2.21% 0.12 10.180 10.4 10 533
90.500 126.2.QQQ4IKC090500 8.88 +0.73 +8.96% 0.22 9.510 10 139 277
90.630 126.2.QQQ4IKC090630 9.54 +0.62 +6.95% 0.16 9.450 9.81 3 6,460
91.000 126.2.QQQ4IKC091000 8.38 +0.70 +9.11% 0.23 9.060 9.51 300 555
91.500 126.2.QQQ4IKC091500 7.30 -0.64 -8.06% 0.22 8.550 9 24 52
91.630 126.2.QQQ4IKC091630 8.66 +1.04 +13.65% 0.15 8.590 8.8 4,107 20,199
92.000 126.2.QQQ4IKC092000 6.69 -0.75 -10.08% 0.21 8.070 8.49 187 241
92.500 126.2.QQQ4IKC092500 7.18 +1.23 +20.67% 0.21 7.510 7.99 3 90
92.630 126.2.QQQ4IKC092630 7.54 +0.60 +8.65% 0.16 7.480 7.81 2,772 12,968
93.000 126.2.QQQ4IKC093000 5.70 -0.60 -9.52% 0.24 7.030 7.52 19 547
93.500 126.2.QQQ4IKC093500 5.51 +0.31 +5.96% 0.20 6.580 6.98 97 200
93.630 126.2.QQQ4IKC093630 6.56 +0.27 +4.29% 0.13 6.500 6.78 337 6,837
94.000 126.2.QQQ4IKC094000 5.90 +1.27 +27.43% 0.18 6.080 6.46 5 545
94.500 126.2.QQQ4IKC094500 5.65 +0.49 +9.50% 0.12 5.620 5.9 31 633
94.630 126.2.QQQ4IKC094630 5.56 +0.61 +12.32% 0.13 5.520 5.78 22,539 25,012
95.000 126.2.QQQ4IKC095000 4.33 -0.15 -3.35% 0.15 5.110 5.43 16 807
95.500 126.2.QQQ4IKC095500 4.27 +0.67 +18.61% 0.15 4.620 4.93 34 1,033
95.630 126.2.QQQ4IKC095630 4.55 +0.61 +15.48% 0.12 4.540 4.77 5,938 14,362
96.000 126.2.QQQ4IKC096000 4.21 +0.44 +11.67% 0.12 4.160 4.4 12 900
96.500 126.2.QQQ4IKC096500 3.74 +0.67 +21.82% 0.15 3.630 3.93 25 1,328
96.630 126.2.QQQ4IKC096630 3.72 +0.61 +19.61% 0.15 3.590 3.8 16,514 22,204
97.000 126.2.QQQ4IKC097000 3.15 +0.85 +36.96% 0.14 3.180 3.42 2,180 3,999
97.500 126.2.QQQ4IKC097500 2.67 +0.69 +34.85% 0.13 2.620 2.91 181 2,294
97.630 126.2.QQQ4IKC097630 2.71 +0.76 +38.97% 0.14 2.580 2.79 26,595 28,553
98.000 126.2.QQQ4IKC098000 2.30 +0.79 +52.32% 0.12 2.220 2.4 1,395 11,565
98.500 126.2.QQQ4IKC098500 1.78 +0.70 +64.81% 0.03 1.760 1.81 1,282 12,031
98.630 126.2.QQQ4IKC098630 1.71 +0.79 +85.87% 0.04 1.620 1.69 39,879 40,418
99.000 126.2.QQQ4IKC099000 1.35 +0.68 +101.49% 0.04 1.250 1.32 25,442 38,464
99.500 126.2.QQQ4IKC099500 0.85 +0.51 +150.00% 0.04 0.750 0.82 8,052 18,808
99.630 126.2.QQQ4IKC099630 0.67 +0.38 +131.03% 0.04 0.640 0.69 3,471 17,058
100.000 126.2.QQQ4IKC100000 0.36 +0.22 +157.14% 0.07 0.300 0.35 24,478 42,591
100.500 126.2.QQQ4IKC100500 0.12 +0.07 +140.00% 0.12 0.110 0.12 9,801 39,027
100.630 126.2.QQQ4IKC100630 0.09 unch unch 0.09 0.070 0.09 18,772 45,282
101.000 126.2.QQQ4IKC101000 0.03 +0.02 +200.00% 0.03 0.020 0.03 5,275 51,287
101.500 126.2.QQQ4IKC101500 0.01 -0.01 -50.00% 0.01 NA 0.01 4,576 20,661
101.630 126.2.QQQ4IKC101630 0.01 unch unch 0.02 0.010 0.02 1,036 7,399
102.000 126.2.QQQ4IKC102000 0.01 unch unch 0.01 NA 0.01 30 9,654
102.500 126.2.QQQ4IKC102500 0.01 unch unch 0.01 NA 0.01 648 1,346
102.630 126.2.QQQ4IKC102630 0.01 unch unch 0.01 NA 0.01 6 20,489
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 2 846
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 4,856
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 1 216
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 5 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
64.629 126.2.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 50 934
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 4,196
71.630 126.2.QQQ4UKC071630 0.03 +0.03 NA 0.01 NA 0.01 25 980
72.630 126.2.QQQ4UKC072630 0.02 +0.01 +100.00% 0.01 NA 0.01 10 2,409
73.630 126.2.QQQ4UKC073630 0.03 -0.01 -25.00% 0.01 NA 0.01 125 2,168
74.630 126.2.QQQ4UKC074630 0.03 -0.01 -25.00% 0.01 NA 0.01 13,200 14,422
75.630 126.2.QQQ4UKC075630 0.02 -0.01 -33.33% 0.01 NA 0.01 3 3,896
76.630 126.2.QQQ4UKC076630 0.02 -0.02 -50.00% 0.01 NA 0.01 10 20,180
77.630 126.2.QQQ4UKC077630 0.01 -0.05 -83.33% 0.01 NA 0.01 1 11,492
78.630 126.2.QQQ4UKC078630 0.01 unch unch 0.01 NA 0.01 3 2,581
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 49,737
82.630 126.2.QQQ4UKC082630 0.01 unch unch 0.01 NA 0.01 30 30,879
83.630 126.2.QQQ4UKC083630 0.02 +0.01 +100.00% 0.01 NA 0.01 10 15,046
84.630 126.2.QQQ4UKC084630 0.01 unch unch 0.01 NA 0.01 100 41,312
85.630 126.2.QQQ4UKC085630 0.01 unch unch 0.01 NA 0.01 30 24,718
86.630 126.2.QQQ4UKC086630 0.01 unch unch 0.01 NA 0.01 300 16,556
87.630 126.2.QQQ4UKC087630 0.01 -0.01 -50.00% 0.01 NA 0.01 10 22,998
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 19,202
89.000 126.2.QQQ4UKC089000 NA NA NA NA NA 0.01 NA NA
89.500 126.2.QQQ4UKC089500 0.03 unch unch 0.01 NA 0.01 25 449
89.630 126.2.QQQ4UKC089630 0.01 unch unch 0.01 NA 0.01 1 56,719
90.000 126.2.QQQ4UKC090000 0.01 -0.03 -75.00% 0.01 NA 0.01 20 1,086
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 0.01 -0.01 -50.00% 0.01 NA 0.01 3 73,325
91.000 126.2.QQQ4UKC091000 0.03 -0.02 -40.00% 0.01 NA 0.01 300 804
91.500 126.2.QQQ4UKC091500 0.04 -0.01 -20.00% 0.01 NA 0.01 5 674
91.630 126.2.QQQ4UKC091630 0.01 unch unch 0.01 NA 0.01 255 38,094
92.000 126.2.QQQ4UKC092000 0.01 -0.03 -75.00% 0.01 NA 0.01 544 2,504
92.500 126.2.QQQ4UKC092500 0.01 unch unch 0.01 NA 0.01 444 5,421
92.630 126.2.QQQ4UKC092630 0.01 -0.01 -50.00% 0.01 NA 0.01 686 38,575
93.000 126.2.QQQ4UKC093000 0.01 -0.01 -50.00% 0.01 NA 0.01 550 4,634
93.500 126.2.QQQ4UKC093500 0.01 -0.01 -50.00% 0.01 NA 0.01 269 1,785
93.630 126.2.QQQ4UKC093630 0.01 -0.01 -50.00% 0.01 NA 0.01 259 46,793
94.000 126.2.QQQ4UKC094000 0.01 -0.01 -50.00% 0.01 NA 0.01 284 4,521
94.500 126.2.QQQ4UKC094500 0.01 -0.02 -66.67% 0.02 NA 0.02 100 7,947
94.630 126.2.QQQ4UKC094630 0.02 +0.01 +100.00% 0.02 0.010 0.02 110 46,642
95.000 126.2.QQQ4UKC095000 0.01 -0.01 -50.00% 0.02 NA 0.02 394 15,293
95.500 126.2.QQQ4UKC095500 0.02 -0.03 -60.00% 0.02 0.010 0.02 87 4,759
95.630 126.2.QQQ4UKC095630 0.02 -0.01 -33.33% 0.02 0.010 0.02 259 22,965
96.000 126.2.QQQ4UKC096000 0.02 -0.01 -33.33% 0.02 0.010 0.02 28 26,996
96.500 126.2.QQQ4UKC096500 0.02 -0.01 -33.33% 0.03 0.020 0.03 8,498 9,182
96.630 126.2.QQQ4UKC096630 0.02 -0.01 -33.33% 0.03 0.010 0.03 3,063 26,669
97.000 126.2.QQQ4UKC097000 0.02 -0.02 -50.00% 0.03 0.020 0.03 564 16,402
97.500 126.2.QQQ4UKC097500 0.03 -0.03 -50.00% 0.04 0.030 0.04 1,061 9,449
97.630 126.2.QQQ4UKC097630 0.03 -0.03 -50.00% 0.04 0.020 0.04 1,858 16,947
98.000 126.2.QQQ4UKC098000 0.03 -0.07 -70.00% 0.04 0.030 0.04 12,087 28,786
98.500 126.2.QQQ4UKC098500 0.05 -0.10 -66.67% 0.05 0.040 0.05 2,083 20,413
98.630 126.2.QQQ4UKC098630 0.04 -0.14 -77.78% 0.06 0.040 0.06 8,386 11,224
99.000 126.2.QQQ4UKC099000 0.06 -0.23 -79.31% 0.08 0.060 0.08 20,458 26,294
99.500 126.2.QQQ4UKC099500 0.13 -0.36 -73.47% 0.14 0.120 0.14 12,716 23,710
99.630 126.2.QQQ4UKC099630 0.15 -0.44 -74.58% 0.17 0.150 0.17 6,353 9,801
100.000 126.2.QQQ4UKC100000 0.29 -0.51 -63.75% 0.3 0.260 0.3 24,018 24,589
100.500 126.2.QQQ4UKC100500 0.55 -0.69 -55.65% 0.37 0.540 0.59 1,862 4,612
100.630 126.2.QQQ4UKC100630 0.63 -0.58 -47.93% 0.34 0.640 0.69 4,338 34,956
101.000 126.2.QQQ4UKC101000 1.03 -0.77 -42.78% 0.29 0.970 1.01 2,274 8,911
101.500 126.2.QQQ4UKC101500 1.43 -0.76 -34.70% 0.27 1.450 1.49 284 3,266
101.630 126.2.QQQ4UKC101630 1.54 -0.87 -36.10% 0.27 1.580 1.62 239 6,303
102.000 126.2.QQQ4UKC102000 2.08 -0.67 -24.36% 0.40 1.860 2.12 646 5,781
102.500 126.2.QQQ4UKC102500 3.04 -0.59 -16.25% 0.42 2.310 2.64 10 2,722
102.630 126.2.QQQ4UKC102630 2.94 -0.52 -15.03% 0.45 2.430 2.8 23 13,722
103.000 126.2.QQQ4UKC103000 4.41 -0.48 -9.82% 0.45 2.800 3.17 13 1,537
103.500 126.2.QQQ4UKC103500 5.16 +0.84 +19.44% 0.51 3.250 3.73 14 1,132
103.630 126.2.QQQ4UKC103630 3.69 -0.48 -11.51% 0.52 3.370 3.87 7 1,684
104.000 126.2.QQQ4UKC104000 4.24 -0.58 -12.03% 0.44 3.800 4.16 60 1,519
104.500 126.2.QQQ4UKC104500 NA NA NA NA 3.110 5.79 NA NA
104.630 126.2.QQQ4UKC104630 5.45 +0.16 +3.02% 0.49 4.350 4.84 1 1,033
105.000 126.2.QQQ4UKC105000 5.65 +5.65 NA 1.57 3.560 6.29 20 22
105.500 126.2.QQQ4UKC105500 NA NA NA NA 4.040 6.79 2 25
105.630 126.2.QQQ4UKC105630 6.45 +0.06 +0.94% 0.43 5.450 5.78 3 4,538
106.000 126.2.QQQ4UKC106000 NA NA NA NA 4.610 7.29 NA NA
106.500 126.2.QQQ4UKC106500 NA NA NA NA 5.060 7.79 NA 13
106.630 126.2.QQQ4UKC106630 8.42 +0.06 +0.72% 0.43 6.440 6.78 10 1,148
107.000 126.2.QQQ4UKC107000 8.58 +8.58 NA 1.57 5.540 8.29 26 26
107.630 126.2.QQQ4UKC107630 9.21 -0.15 -1.60% 0.48 7.380 7.83 12 1,634
108.000 126.2.QQQ4UKC108000 9.78 +0.05 +0.51% 1.57 6.540 9.29 25 75
109.000 126.2.QQQ4UKC109000 10.79 +1.49 +16.02% 0.49 8.740 9.21 9 76
110.000 126.2.QQQ4UKC110000 NA NA NA NA 8.530 11.29 NA NA
111.000 126.2.QQQ4UKC111000 12.78 +0.21 +1.67% 1.57 9.550 12.29 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 5:49 AM ET