86.76 Down -0.77 -0.88%
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 25.180 28.64 NA NA
61.000 126.2.QQQ4DPC061000 NA NA NA NA 24.180 27.64 NA NA
62.000 126.2.QQQ4DPC062000 NA NA NA NA 23.180 26.64 NA NA
63.000 126.2.QQQ4DPC063000 NA NA NA NA 22.180 25.64 NA NA
64.000 126.2.QQQ4DPC064000 NA NA NA NA 21.180 24.64 NA NA
65.000 126.2.QQQ4DPC065000 NA NA NA NA 20.180 23.63 NA NA
66.000 126.2.QQQ4DPC066000 NA NA NA NA 19.180 22.63 NA NA
67.000 126.2.QQQ4DPC067000 NA NA NA NA 18.180 21.63 NA NA
68.000 126.2.QQQ4DPC068000 17.59 +17.59 NA 1.87 17.050 20.63 4 4
69.000 126.2.QQQ4DPC069000 NA NA NA NA 16.180 19.63 NA NA
70.000 126.2.QQQ4DPC070000 NA NA NA NA 15.190 18.64 NA NA
71.000 126.2.QQQ4DPC071000 NA NA NA NA 14.160 17.64 NA NA
72.000 126.2.QQQ4DPC072000 NA NA NA NA 13.190 16.64 NA NA
73.000 126.2.QQQ4DPC073000 NA NA NA NA 12.190 15.64 NA NA
74.000 126.2.QQQ4DPC074000 NA NA NA NA 11.160 14.64 NA NA
75.000 126.2.QQQ4DPC075000 NA NA NA NA 10.200 13.64 NA NA
76.000 126.2.QQQ4DPC076000 NA NA NA NA 9.220 12.65 NA NA
77.000 126.2.QQQ4DPC077000 9.03 +1.63 +22.03% 1.88 8.200 11.64 72 35
77.500 126.2.QQQ4DPC077500 8.96 +8.96 NA 1.88 7.630 11.14 39 39
78.000 126.2.QQQ4DPC078000 7.25 +0.25 +3.57% 1.88 7.210 10.64 1 132
78.500 126.2.QQQ4DPC078500 NA NA NA NA 6.710 10.14 NA NA
79.000 126.2.QQQ4DPC079000 8.56 +1.91 +28.72% 1.86 6.170 9.62 200 492
79.500 126.2.QQQ4DPC079500 NA NA NA NA 5.750 9.14 NA NA
80.000 126.2.QQQ4DPC080000 6.50 +0.48 +7.97% 1.86 5.200 8.62 37 947
80.500 126.2.QQQ4DPC080500 NA NA NA NA 4.700 8.12 NA 10
81.000 126.2.QQQ4DPC081000 6.00 -0.48 -7.41% 1.26 4.180 7.02 5 1,370
81.500 126.2.QQQ4DPC081500 NA NA NA NA 3.750 7.15 NA 10
82.000 126.2.QQQ4DPC082000 4.45 +0.60 +15.58% 1.89 3.240 6.65 62 357
82.500 126.2.QQQ4DPC082500 4.93 +0.73 +17.38% 0.35 4.060 4.61 8 18
83.000 126.2.QQQ4DPC083000 4.23 +0.51 +13.71% 0.35 3.560 4.11 7 759
83.500 126.2.QQQ4DPC083500 3.64 +0.57 +18.57% 1.82 1.820 5.08 31 184
84.000 126.2.QQQ4DPC084000 2.89 -0.64 -18.13% 0.38 2.670 3.14 85 4,370
84.500 126.2.QQQ4DPC084500 2.48 -0.67 -21.27% 1.01 1.040 3.27 3 131
85.000 126.2.QQQ4DPC085000 1.93 -0.82 -29.82% 0.40 1.810 2.16 776 13,062
85.500 126.2.QQQ4DPC085500 1.46 -0.74 -33.64% 0.31 1.530 1.57 508 1,857
86.000 126.2.QQQ4DPC086000 1.11 -0.57 -33.93% 0.37 1.100 1.13 1,637 50,170
86.500 126.2.QQQ4DPC086500 0.76 -0.51 -40.16% 0.52 0.740 0.78 2,532 11,152
87.000 126.2.QQQ4DPC087000 0.47 -0.55 -53.92% 0.47 0.450 0.47 20,413 13,429
87.500 126.2.QQQ4DPC087500 0.26 -0.44 -62.86% 0.34 0.260 0.34 7,751 8,790
88.000 126.2.QQQ4DPC088000 0.12 -0.33 -73.33% 0.13 0.110 0.13 16,163 35,858
88.500 126.2.QQQ4DPC088500 0.05 -0.19 -79.17% 0.06 0.050 0.06 8,695 5,732
89.000 126.2.QQQ4DPC089000 0.03 -0.09 -75.00% 0.03 0.020 0.03 4,969 42,363
89.500 126.2.QQQ4DPC089500 0.01 -0.03 -75.00% 0.02 NA 0.02 2,348 23,065
90.000 126.2.QQQ4DPC090000 0.02 unch unch 0.02 NA 0.02 12 18,787
90.500 126.2.QQQ4DPC090500 0.01 unch unch 0.03 NA 0.03 8 4,062
91.000 126.2.QQQ4DPC091000 0.01 unch unch 0.01 NA 0.01 10 10,526
91.500 126.2.QQQ4DPC091500 0.02 +0.02 NA 0.01 NA 0.01 520 520
92.000 126.2.QQQ4DPC092000 0.01 -0.01 -50.00% 0.01 NA 0.01 3 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 4 899
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 1 142
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 50 186
75.000 126.2.QQQ4PPC075000 0.01 -0.02 -66.67% 0.01 NA 0.01 50 525
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 5 675
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% 0.07 NA 0.07 81 86
80.000 126.2.QQQ4PPC080000 0.01 unch unch 0.01 NA 0.01 1 5,901
80.500 126.2.QQQ4PPC080500 0.01 -0.01 -50.00% 0.02 NA 0.02 105 542
81.000 126.2.QQQ4PPC081000 0.01 unch unch 0.02 NA 0.02 11 2,519
81.500 126.2.QQQ4PPC081500 0.01 -0.03 -75.00% 0.02 0.010 0.02 5 99
82.000 126.2.QQQ4PPC082000 0.02 unch unch 0.02 0.010 0.02 237 13,843
82.500 126.2.QQQ4PPC082500 0.01 -0.02 -66.67% 0.02 NA 0.02 1 3,757
83.000 126.2.QQQ4PPC083000 0.02 -0.01 -33.33% 0.02 0.010 0.02 807 14,229
83.500 126.2.QQQ4PPC083500 0.02 -0.01 -33.33% 0.03 0.020 0.03 87 1,172
84.000 126.2.QQQ4PPC084000 0.03 -0.01 -25.00% 0.03 0.020 0.03 3,548 24,827
84.500 126.2.QQQ4PPC084500 0.05 unch unch 0.04 0.030 0.04 2,766 3,847
85.000 126.2.QQQ4PPC085000 0.07 -0.01 -12.50% 0.07 0.050 0.07 19,940 36,357
85.500 126.2.QQQ4PPC085500 0.14 +0.03 +27.27% 0.11 0.100 0.11 10,701 5,861
86.000 126.2.QQQ4PPC086000 0.19 +0.05 +35.71% 0.2 0.180 0.2 18,950 27,655
86.500 126.2.QQQ4PPC086500 0.31 +0.07 +29.17% 0.33 0.310 0.33 12,828 13,899
87.000 126.2.QQQ4PPC087000 0.51 +0.10 +24.39% 0.30 0.520 0.54 22,551 29,090
87.500 126.2.QQQ4PPC087500 0.91 +0.38 +71.70% 0.09 0.800 0.83 9,267 6,367
88.000 126.2.QQQ4PPC088000 1.34 +0.55 +69.62% -0.03 1.160 1.21 10,014 10,087
88.500 126.2.QQQ4PPC088500 1.72 +0.52 +43.33% 0.03 1.480 1.77 2,555 2,465
89.000 126.2.QQQ4PPC089000 2.18 +0.61 +38.85% 0.14 1.960 2.38 904 2,573
89.500 126.2.QQQ4PPC089500 NA NA NA NA 2.460 2.95 NA NA
90.000 126.2.QQQ4PPC090000 2.50 -0.86 -25.60% 1.50 1.300 4.74 529 3,919
90.500 126.2.QQQ4PPC090500 3.59 +3.59 NA 0.20 3.420 3.94 1 NA
91.000 126.2.QQQ4PPC091000 4.02 +0.56 +16.19% 1.50 2.360 5.74 87 2,890
91.500 126.2.QQQ4PPC091500 NA NA NA NA 2.840 6.28 NA NA
92.000 126.2.QQQ4PPC092000 5.30 -2.20 -29.33% 1.57 3.370 6.81 101 318
92.500 126.2.QQQ4PPC092500 5.12 +5.12 NA 1.58 3.870 7.32 45 45
93.000 126.2.QQQ4PPC093000 5.58 +1.73 +44.94% 1.54 4.350 7.78 4 45
94.000 126.2.QQQ4PPC094000 4.32 +0.40 +10.20% 1.54 5.350 8.78 1 1
95.000 126.2.QQQ4PPC095000 7.38 +0.18 +2.50% 1.58 6.370 9.82 30 35
96.000 126.2.QQQ4PPC096000 7.49 +1.78 +31.17% 1.57 7.370 10.81 5 5
97.000 126.2.QQQ4PPC097000 6.10 +6.10 NA 1.57 8.370 11.81 25 25
98.000 126.2.QQQ4PPC098000 NA NA NA NA 9.360 12.81 NA NA
99.000 126.2.QQQ4PPC099000 NA NA NA NA 10.350 13.78 NA NA
100.000 126.2.QQQ4PPC100000 12.41 +12.41 NA 1.71 11.400 14.95 10 3
101.000 126.2.QQQ4PPC101000 NA NA NA NA 12.370 15.81 NA NA
102.000 126.2.QQQ4PPC102000 NA NA NA NA 13.370 16.81 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 7:38 AM ET