95.02 Down -1.96 -2.02%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
84.000 126.2.QQQ4H1C084000 11.32 +1.01 +9.80% 0.23 10.950 11.25 37 1
85.000 126.2.QQQ4H1C085000 11.82 +0.36 +3.14% 0.35 9.940 10.37 2 61
85.500 126.2.QQQ4H1C085500 9.95 +9.95 NA 0.23 9.470 9.75 2 NA
86.000 126.2.QQQ4H1C086000 10.82 +1.99 +22.54% 0.23 8.950 9.25 1 7
86.500 126.2.QQQ4H1C086500 NA NA NA NA 8.470 8.77 NA NA
87.000 126.2.QQQ4H1C087000 5.67 +5.67 NA 0.26 7.970 8.28 9 9
87.500 126.2.QQQ4H1C087500 8.42 +8.42 NA 0.24 7.470 7.76 62 1
88.000 126.2.QQQ4H1C088000 5.01 -0.12 -2.34% 0.23 6.970 7.25 22 17
88.500 126.2.QQQ4H1C088500 6.45 +0.45 +7.50% 0.26 6.470 6.78 1 1
89.000 126.2.QQQ4H1C089000 7.66 +1.01 +15.19% 0.26 5.970 6.28 2 23
89.500 126.2.QQQ4H1C089500 7.00 +7.00 NA 0.26 5.470 5.78 5 5
90.000 126.2.QQQ4H1C090000 5.17 -1.75 -25.29% 0.23 5.000 5.25 6 150
90.500 126.2.QQQ4H1C090500 4.45 -1.55 -25.83% 0.25 4.520 4.77 7 31
91.000 126.2.QQQ4H1C091000 4.33 -1.06 -19.67% 0.24 4.020 4.26 10 382
91.500 126.2.QQQ4H1C091500 5.25 +0.22 +4.37% 0.24 3.500 3.76 10 74
92.000 126.2.QQQ4H1C092000 3.15 -2.09 -39.89% 0.26 3.030 3.28 30 371
92.500 126.2.QQQ4H1C092500 2.58 -1.54 -37.38% 0.23 2.510 2.75 24 348
93.000 126.2.QQQ4H1C093000 2.18 -1.72 -44.10% 0.26 2.050 2.28 596 2,640
93.500 126.2.QQQ4H1C093500 1.59 -1.67 -51.23% 0.27 1.740 1.79 137 579
94.000 126.2.QQQ4H1C094000 1.18 -1.78 -60.14% 0.30 1.270 1.32 1,060 820
94.500 126.2.QQQ4H1C094500 0.88 -1.43 -61.90% 0.36 0.840 0.88 1,551 9,866
95.000 126.2.QQQ4H1C095000 0.42 -1.63 -79.51% 0.52 0.520 0.54 12,977 2,275
95.500 126.2.QQQ4H1C095500 0.27 -1.21 -81.76% 0.26 0.250 0.26 29,391 3,219
96.000 126.2.QQQ4H1C096000 0.09 -1.01 -91.82% 0.1 0.090 0.1 28,012 7,674
96.500 126.2.QQQ4H1C096500 0.05 -0.69 -93.24% 0.05 0.040 0.05 21,496 9,165
97.000 126.2.QQQ4H1C097000 0.03 -0.35 -92.11% 0.03 0.020 0.03 22,747 59,462
97.500 126.2.QQQ4H1C097500 0.01 -0.16 -94.12% 0.02 NA 0.02 2,580 42,591
98.000 126.2.QQQ4H1C098000 0.01 -0.04 -80.00% 0.01 NA 0.01 172 6,067
98.500 126.2.QQQ4H1C098500 0.01 -0.01 -50.00% 0.01 NA 0.01 222 4,569
99.000 126.2.QQQ4H1C099000 0.01 unch unch 0.01 NA 0.01 22 2,015
99.500 126.2.QQQ4H1C099500 0.01 unch unch 0.01 NA 0.01 26 1,309
100.000 126.2.QQQ4H1C100000 0.01 unch unch 0.01 NA 0.01 100 493
100.500 126.2.QQQ4H1C100500 0.01 +0.01 NA 0.01 NA 0.01 5 5
101.000 126.2.QQQ4H1C101000 0.01 unch unch 0.01 NA 0.01 5 2,598
101.500 126.2.QQQ4H1C101500 NA NA NA NA NA 0.01 NA NA
102.000 126.2.QQQ4H1C102000 NA NA NA NA NA 0.01 NA NA
102.500 126.2.QQQ4H1C102500 NA NA NA NA NA 0.01 NA NA
103.000 126.2.QQQ4H1C103000 NA NA NA NA NA 0.01 NA NA
103.500 126.2.QQQ4H1C103500 NA NA NA NA NA 0.01 NA NA
104.000 126.2.QQQ4H1C104000 NA NA NA NA NA 0.01 NA NA
104.500 126.2.QQQ4H1C104500 NA NA NA NA NA 0.01 NA NA
105.000 126.2.QQQ4H1C105000 NA NA NA NA NA 0.01 NA NA
106.000 126.2.QQQ4H1C106000 NA NA NA NA NA 0.01 NA NA
107.000 126.2.QQQ4H1C107000 NA NA NA NA NA 0.01 NA NA
108.000 126.2.QQQ4H1C108000 NA NA NA NA NA 0.01 NA NA
109.000 126.2.QQQ4H1C109000 NA NA NA NA NA 0.01 NA NA
110.000 126.2.QQQ4H1C110000 NA NA NA NA NA 0.01 NA NA
111.000 126.2.QQQ4H1C111000 NA NA NA NA NA 0.01 NA NA
112.000 126.2.QQQ4H1C112000 NA NA NA NA NA 0.01 NA NA
AUGUST 1, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
84.000 126.2.QQQ4T1C084000 0.01 unch unch 0.02 NA 0.02 1 600
85.000 126.2.QQQ4T1C085000 0.05 -0.09 -64.29% 0.02 NA 0.02 425 548
85.500 126.2.QQQ4T1C085500 0.01 -0.04 -80.00% 0.02 NA 0.02 590 1
86.000 126.2.QQQ4T1C086000 0.01 -0.02 -66.67% 0.02 NA 0.02 631 606
86.500 126.2.QQQ4T1C086500 0.01 -0.01 -50.00% 0.02 NA 0.02 362 579
87.000 126.2.QQQ4T1C087000 0.01 unch unch 0.02 0.010 0.02 766 2,379
87.500 126.2.QQQ4T1C087500 0.01 -0.01 -50.00% 0.02 NA 0.02 181 2,374
88.000 126.2.QQQ4T1C088000 0.01 -0.01 -50.00% 0.02 NA 0.02 43 526
88.500 126.2.QQQ4T1C088500 0.01 unch unch 0.02 NA 0.02 1,288 194
89.000 126.2.QQQ4T1C089000 0.01 -0.01 -50.00% 0.02 NA 0.02 1,447 676
89.500 126.2.QQQ4T1C089500 0.01 -0.01 -50.00% 0.02 0.010 0.02 2,084 400
90.000 126.2.QQQ4T1C090000 0.02 +0.01 +100.00% 0.02 0.010 0.02 1,939 2,280
90.500 126.2.QQQ4T1C090500 0.02 +0.01 +100.00% 0.03 0.020 0.03 1,901 2,060
91.000 126.2.QQQ4T1C091000 0.01 unch unch 0.02 0.010 0.02 79 1,132
91.500 126.2.QQQ4T1C091500 0.02 +0.01 +100.00% 0.03 0.010 0.03 317 1,284
92.000 126.2.QQQ4T1C092000 0.02 +0.01 +100.00% 0.03 0.020 0.03 266 2,888
92.500 126.2.QQQ4T1C092500 0.03 +0.02 +200.00% 0.04 0.030 0.04 3,239 2,573
93.000 126.2.QQQ4T1C093000 0.05 +0.04 +400.00% 0.05 0.040 0.05 1,352 8,916
93.500 126.2.QQQ4T1C093500 0.07 +0.05 +250.00% 0.07 0.050 0.07 1,621 21,591
94.000 126.2.QQQ4T1C094000 0.10 +0.07 +233.33% 0.1 0.090 0.1 16,261 17,299
94.500 126.2.QQQ4T1C094500 0.16 +0.14 +700.00% 0.18 0.160 0.18 22,077 26,545
95.000 126.2.QQQ4T1C095000 0.31 +0.27 +675.00% 0.32 0.310 0.32 21,777 12,962
95.500 126.2.QQQ4T1C095500 0.55 +0.49 +816.67% 0.10 0.560 0.58 23,821 4,777
96.000 126.2.QQQ4T1C096000 0.90 +0.78 +650.00% -0.05 0.900 0.93 26,742 22,084
96.500 126.2.QQQ4T1C096500 1.35 +1.13 +513.64% -0.12 1.310 1.36 11,374 13,213
97.000 126.2.QQQ4T1C097000 1.90 +1.51 +387.18% -0.07 1.800 1.91 5,092 10,825
97.500 126.2.QQQ4T1C097500 2.48 +1.81 +270.15% 0.01 2.260 2.49 1,126 5,266
98.000 126.2.QQQ4T1C098000 3.00 +1.93 +180.37% 0.01 2.760 2.99 88 2,434
98.500 126.2.QQQ4T1C098500 3.10 +1.62 +109.46% 0.01 3.250 3.49 22 420
99.000 126.2.QQQ4T1C099000 3.27 +1.14 +53.52% 0.01 3.710 3.99 45 315
99.500 126.2.QQQ4T1C099500 2.63 +0.40 +17.94% 0.01 4.220 4.49 52 147
100.000 126.2.QQQ4T1C100000 3.01 -0.34 -10.15% 0.01 4.740 4.99 2 28
100.500 126.2.QQQ4T1C100500 NA NA NA NA 5.120 5.54 NA NA
101.000 126.2.QQQ4T1C101000 5.05 -0.42 -7.68% 0.08 5.730 6.06 2 2
101.500 126.2.QQQ4T1C101500 NA NA NA NA 6.200 6.53 NA NA
102.000 126.2.QQQ4T1C102000 NA NA NA NA 6.710 7.04 NA NA
102.500 126.2.QQQ4T1C102500 NA NA NA NA 7.210 7.54 NA NA
103.000 126.2.QQQ4T1C103000 NA NA NA NA 7.710 8.04 NA NA
103.500 126.2.QQQ4T1C103500 NA NA NA NA 8.220 8.54 NA NA
104.000 126.2.QQQ4T1C104000 NA NA NA NA 8.750 9.06 NA NA
104.500 126.2.QQQ4T1C104500 NA NA NA NA 9.250 9.54 NA NA
105.000 126.2.QQQ4T1C105000 NA NA NA NA 9.550 10.04 NA NA
106.000 126.2.QQQ4T1C106000 NA NA NA NA 10.590 11.05 NA NA
107.000 126.2.QQQ4T1C107000 NA NA NA NA 11.530 12.05 NA NA
108.000 126.2.QQQ4T1C108000 NA NA NA NA 12.560 13.25 NA NA
109.000 126.2.QQQ4T1C109000 12.08 +12.08 NA 0.07 13.530 14.05 18 18
110.000 126.2.QQQ4T1C110000 NA NA NA NA 13.570 16.18 NA NA
111.000 126.2.QQQ4T1C111000 NA NA NA NA 15.560 16.25 NA NA
112.000 126.2.QQQ4T1C112000 15.08 +15.08 NA 0.07 16.530 17.05 17 17
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 1:47 AM ET