86.20 Up +0.02 +0.02%
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 24.650 27.88 NA NA
61.000 126.2.QQQ4DPC061000 NA NA NA NA 25.070 25.31 NA NA
62.000 126.2.QQQ4DPC062000 NA NA NA NA 22.650 25.84 NA NA
63.000 126.2.QQQ4DPC063000 NA NA NA NA 21.650 24.84 NA NA
64.000 126.2.QQQ4DPC064000 NA NA NA NA 20.650 23.84 NA NA
65.000 126.2.QQQ4DPC065000 NA NA NA NA 19.650 22.84 NA NA
66.000 126.2.QQQ4DPC066000 NA NA NA NA 18.650 21.84 NA NA
67.000 126.2.QQQ4DPC067000 NA NA NA NA 17.650 20.84 NA NA
68.000 126.2.QQQ4DPC068000 17.59 +17.59 NA 1.38 17.860 19.58 4 4
69.000 126.2.QQQ4DPC069000 NA NA NA NA 15.650 18.89 NA NA
70.000 126.2.QQQ4DPC070000 NA NA NA NA 14.650 17.89 NA NA
71.000 126.2.QQQ4DPC071000 NA NA NA NA 14.600 15.55 NA NA
72.000 126.2.QQQ4DPC072000 NA NA NA NA 13.600 14.79 NA NA
73.000 126.2.QQQ4DPC073000 NA NA NA NA 12.600 13.79 NA NA
74.000 126.2.QQQ4DPC074000 NA NA NA NA 10.650 13.85 NA NA
75.000 126.2.QQQ4DPC075000 NA NA NA NA 9.650 12.85 NA NA
76.000 126.2.QQQ4DPC076000 NA NA NA NA 9.970 10.39 NA NA
77.000 126.2.QQQ4DPC077000 9.03 +1.63 +22.03% 0.09 9.100 9.29 72 30
77.500 126.2.QQQ4DPC077500 8.96 +8.96 NA 0.10 8.600 8.8 39 NA
78.000 126.2.QQQ4DPC078000 7.25 +0.25 +3.57% 0.10 8.100 8.3 1 132
78.500 126.2.QQQ4DPC078500 NA NA NA NA 7.600 7.8 NA NA
79.000 126.2.QQQ4DPC079000 6.65 +0.55 +9.02% 0.10 7.100 7.3 10 654
79.500 126.2.QQQ4DPC079500 NA NA NA NA 6.590 6.82 NA NA
80.000 126.2.QQQ4DPC080000 6.50 +0.48 +7.97% 0.13 6.130 6.33 37 890
80.500 126.2.QQQ4DPC080500 NA NA NA NA 5.620 5.84 NA NA
81.000 126.2.QQQ4DPC081000 5.51 +0.79 +16.74% 0.14 5.140 5.34 36 1,556
81.500 126.2.QQQ4DPC081500 NA NA NA NA 4.660 4.86 NA NA
82.000 126.2.QQQ4DPC082000 4.45 +0.60 +15.58% 0.18 4.180 4.38 52 313
82.500 126.2.QQQ4DPC082500 3.89 +3.89 NA 0.22 3.710 3.92 1 NA
83.000 126.2.QQQ4DPC083000 3.66 +0.30 +8.93% 0.25 3.260 3.45 118 682
83.500 126.2.QQQ4DPC083500 3.16 +3.16 NA 0.30 2.810 3 15 NA
84.000 126.2.QQQ4DPC084000 2.49 +0.26 +11.66% 0.36 2.390 2.56 325 5,190
84.500 126.2.QQQ4DPC084500 2.29 +2.29 NA 0.44 1.990 2.14 64 NA
85.000 126.2.QQQ4DPC085000 1.69 +0.17 +11.18% 0.51 1.620 1.71 1,917 11,490
85.500 126.2.QQQ4DPC085500 1.42 +1.42 NA 0.69 1.290 1.39 1,334 NA
86.000 126.2.QQQ4DPC086000 1.04 +0.02 +1.96% 0.86 1.020 1.06 16,379 54,514
86.500 126.2.QQQ4DPC086500 0.78 +0.78 NA 0.78 0.770 0.78 12,088 NA
87.000 126.2.QQQ4DPC087000 0.55 unch unch 0.56 0.540 0.56 6,942 11,066
87.500 126.2.QQQ4DPC087500 0.37 +0.37 NA 0.38 0.370 0.38 3,308 NA
88.000 126.2.QQQ4DPC088000 0.25 unch unch 0.25 0.240 0.25 11,866 31,478
88.500 126.2.QQQ4DPC088500 0.16 +0.16 NA 0.16 0.150 0.16 1,977 NA
89.000 126.2.QQQ4DPC089000 0.09 -0.08 -47.06% 0.1 0.090 0.1 4,516 27,355
89.500 126.2.QQQ4DPC089500 0.07 +0.07 NA 0.06 0.050 0.06 1,809 NA
90.000 126.2.QQQ4DPC090000 0.04 -0.02 -33.33% 0.04 0.030 0.04 1,699 16,873
90.500 126.2.QQQ4DPC090500 0.03 +0.03 NA 0.03 0.010 0.03 2,048 NA
91.000 126.2.QQQ4DPC091000 0.02 -0.01 -33.33% 0.02 0.010 0.02 347 10,205
91.500 126.2.QQQ4DPC091500 0.02 +0.02 NA 0.02 NA 0.02 520 NA
92.000 126.2.QQQ4DPC092000 0.01 unch unch 0.02 NA 0.02 92 1,386
92.500 126.2.QQQ4DPC092500 NA NA NA NA NA 0.01 NA NA
93.000 126.2.QQQ4DPC093000 0.02 +0.01 +100.00% 0.01 NA 0.01 1 902
94.000 126.2.QQQ4DPC094000 0.01 -0.01 -50.00% 0.01 NA 0.01 245 1,815
95.000 126.2.QQQ4DPC095000 0.01 -0.01 -50.00% 0.01 NA 0.01 1 143
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 0.05 -0.01 -16.67% 0.01 NA 0.01 72 151
74.000 126.2.QQQ4PPC074000 0.02 -0.03 -60.00% 0.02 NA 0.02 65 186
75.000 126.2.QQQ4PPC075000 0.03 -0.02 -40.00% 0.02 NA 0.02 75 525
76.000 126.2.QQQ4PPC076000 0.06 unch unch 0.02 NA 0.02 35 447
77.000 126.2.QQQ4PPC077000 0.05 -0.06 -54.55% 0.02 0.010 0.02 40 142
77.500 126.2.QQQ4PPC077500 NA NA NA NA 0.010 0.03 NA NA
78.000 126.2.QQQ4PPC078000 0.03 unch unch 0.03 0.010 0.03 52 676
78.500 126.2.QQQ4PPC078500 NA NA NA NA 0.010 0.03 NA NA
79.000 126.2.QQQ4PPC079000 0.03 -0.03 -50.00% 0.04 0.020 0.04 800 780
79.500 126.2.QQQ4PPC079500 0.04 +0.04 NA 0.04 0.030 0.04 13 NA
80.000 126.2.QQQ4PPC080000 0.04 -0.03 -42.86% 0.04 0.030 0.04 788 4,845
80.500 126.2.QQQ4PPC080500 0.04 +0.04 NA 0.05 0.040 0.05 517 NA
81.000 126.2.QQQ4PPC081000 0.07 -0.05 -41.67% 0.06 0.050 0.06 1,410 1,064
81.500 126.2.QQQ4PPC081500 0.08 +0.08 NA 0.08 0.070 0.08 15 NA
82.000 126.2.QQQ4PPC082000 0.09 -0.11 -55.00% 0.1 0.090 0.1 11,217 10,292
82.500 126.2.QQQ4PPC082500 0.13 +0.13 NA 0.13 0.120 0.13 2,268 NA
83.000 126.2.QQQ4PPC083000 0.17 -0.14 -45.16% 0.17 0.160 0.17 8,200 5,900
83.500 126.2.QQQ4PPC083500 0.21 +0.21 NA 0.23 0.220 0.23 936 NA
84.000 126.2.QQQ4PPC084000 0.30 -0.25 -45.45% 0.3 0.290 0.3 5,373 21,765
84.500 126.2.QQQ4PPC084500 0.38 +0.38 NA 0.4 0.390 0.4 2,140 NA
85.000 126.2.QQQ4PPC085000 0.50 -0.34 -40.48% 0.53 0.510 0.53 13,637 29,705
85.500 126.2.QQQ4PPC085500 0.66 +0.66 NA 0.69 0.670 0.69 3,587 NA
86.000 126.2.QQQ4PPC086000 0.84 -0.44 -34.38% 0.88 0.870 0.88 9,729 18,242
86.500 126.2.QQQ4PPC086500 1.09 +1.09 NA 0.83 1.070 1.13 8,163 NA
87.000 126.2.QQQ4PPC087000 1.33 -0.57 -30.00% 0.61 1.340 1.41 2,374 12,364
87.500 126.2.QQQ4PPC087500 1.71 +1.71 NA 0.47 1.630 1.77 598 NA
88.000 126.2.QQQ4PPC088000 2.07 -0.64 -23.62% 0.34 2.000 2.14 224 7,132
88.500 126.2.QQQ4PPC088500 2.71 +2.71 NA 0.25 2.310 2.55 30 NA
89.000 126.2.QQQ4PPC089000 2.65 -0.87 -24.72% 0.21 2.840 3.01 187 2,424
89.500 126.2.QQQ4PPC089500 NA NA NA NA 3.160 3.47 NA NA
90.000 126.2.QQQ4PPC090000 4.74 -1.51 -24.16% 0.15 3.770 3.95 22 3,524
90.500 126.2.QQQ4PPC090500 NA NA NA NA 4.120 4.44 NA NA
91.000 126.2.QQQ4PPC091000 4.75 -1.12 -19.08% 0.13 4.740 4.93 2 2,898
91.500 126.2.QQQ4PPC091500 NA NA NA NA 5.140 5.52 NA NA
92.000 126.2.QQQ4PPC092000 7.50 +2.25 +42.86% 0.18 5.700 5.98 1 406
92.500 126.2.QQQ4PPC092500 NA NA NA NA 6.030 6.62 NA NA
93.000 126.2.QQQ4PPC093000 3.85 +0.42 +12.24% 1.17 6.250 7.97 12 41
94.000 126.2.QQQ4PPC094000 4.32 +0.40 +10.20% 1.51 6.170 9.31 1 1
95.000 126.2.QQQ4PPC095000 7.20 +1.47 +25.65% 0.27 8.210 9.07 1 5
96.000 126.2.QQQ4PPC096000 7.49 +1.78 +31.17% 0.54 8.530 10.34 5 5
97.000 126.2.QQQ4PPC097000 6.10 +6.10 NA 0.55 10.700 11.35 25 25
98.000 126.2.QQQ4PPC098000 NA NA NA NA 10.160 13.35 NA NA
99.000 126.2.QQQ4PPC099000 NA NA NA NA 11.160 14.35 NA NA
100.000 126.2.QQQ4PPC100000 12.41 +12.41 NA 1.55 12.150 15.35 10 3
101.000 126.2.QQQ4PPC101000 NA NA NA NA 13.130 16.35 NA NA
102.000 126.2.QQQ4PPC102000 NA NA NA NA 15.570 16.04 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 11:46 PM ET