98.78 Down -0.27 -0.27%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 26, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
86.000 126.2.QQQ4IQC086000 13.13 -0.32 -2.38% -0.08 12.560 12.7 24 1
87.000 126.2.QQQ4IQC087000 10.39 +10.39 NA -0.06 11.560 11.72 1 11
87.500 126.2.QQQ4IQC087500 11.44 +0.65 +6.02% -0.07 11.060 11.21 77 35
88.000 126.2.QQQ4IQC088000 11.16 +0.33 +3.05% -0.07 10.570 10.71 1 114
88.500 126.2.QQQ4IQC088500 10.61 -0.01 -0.09% -0.07 10.070 10.21 26 1
89.000 126.2.QQQ4IQC089000 10.43 +4.04 +63.22% -0.07 9.570 9.71 11 83
89.500 126.2.QQQ4IQC089500 9.55 -0.50 -4.98% -0.05 9.050 9.23 3 3
90.000 126.2.QQQ4IQC090000 8.90 -1.42 -13.76% -0.07 8.570 8.71 13 32
90.500 126.2.QQQ4IQC090500 4.88 +4.88 NA -0.06 8.070 8.22 10 11
91.000 126.2.QQQ4IQC091000 8.17 -0.98 -10.71% -0.07 7.580 7.71 117 1
91.500 126.2.QQQ4IQC091500 7.84 +0.96 +13.95% -0.06 7.080 7.22 2 14
92.000 126.2.QQQ4IQC092000 7.00 -1.10 -13.58% -0.07 6.580 6.71 73 15
92.500 126.2.QQQ4IQC092500 6.44 -1.26 -16.36% -0.06 6.080 6.22 64 64
93.000 126.2.QQQ4IQC093000 5.80 +0.16 +2.84% -0.06 5.590 5.72 96 60
93.500 126.2.QQQ4IQC093500 6.65 +2.68 +67.51% -0.05 5.100 5.23 6 6
94.000 126.2.QQQ4IQC094000 4.96 -1.05 -17.47% -0.05 4.610 4.73 121 1
94.500 126.2.QQQ4IQC094500 4.45 -0.35 -7.29% -0.05 4.110 4.23 225 5
95.000 126.2.QQQ4IQC095000 3.95 +0.17 +4.50% -0.04 3.630 3.74 403 568
95.500 126.2.QQQ4IQC095500 3.46 -0.23 -6.23% -0.03 3.150 3.25 164 324
96.000 126.2.QQQ4IQC096000 2.91 -0.21 -6.73% 0.00 2.680 2.78 205 471
96.500 126.2.QQQ4IQC096500 2.39 -0.22 -8.43% 0.03 2.220 2.31 285 246
97.000 126.2.QQQ4IQC097000 2.12 +0.01 +0.47% 0.08 1.800 1.86 716 722
97.500 126.2.QQQ4IQC097500 1.38 -0.36 -20.69% 0.12 1.380 1.4 951 1,253
98.000 126.2.QQQ4IQC098000 0.99 -0.40 -28.78% 0.24 0.990 1.02 3,033 1,593
98.500 126.2.QQQ4IQC098500 0.68 -0.29 -29.90% 0.41 0.660 0.69 6,376 2,704
99.000 126.2.QQQ4IQC099000 0.41 -0.21 -33.87% 0.42 0.400 0.42 20,427 8,140
99.500 126.2.QQQ4IQC099500 0.23 -0.15 -39.47% 0.23 0.220 0.23 19,650 13,141
100.000 126.2.QQQ4IQC100000 0.12 -0.08 -40.00% 0.12 0.110 0.12 9,276 44,411
100.500 126.2.QQQ4IQC100500 0.06 -0.05 -45.45% 0.06 0.050 0.06 2,077 46,297
101.000 126.2.QQQ4IQC101000 0.03 -0.02 -40.00% 0.03 0.020 0.03 1,201 27,089
101.500 126.2.QQQ4IQC101500 0.01 -0.01 -50.00% 0.02 0.010 0.02 123 33,395
102.000 126.2.QQQ4IQC102000 0.01 -0.01 -50.00% 0.01 NA 0.01 46 3,211
102.500 126.2.QQQ4IQC102500 0.01 -0.01 -50.00% 0.01 NA 0.01 218 608
103.000 126.2.QQQ4IQC103000 0.01 unch unch 0.01 NA 0.01 37 2,691
103.500 126.2.QQQ4IQC103500 0.02 +0.01 +100.00% 0.01 NA 0.01 11 358
104.000 126.2.QQQ4IQC104000 0.01 unch unch 0.01 NA 0.01 100 2,671
104.500 126.2.QQQ4IQC104500 NA NA NA NA NA 0.01 NA NA
105.000 126.2.QQQ4IQC105000 0.02 unch unch 0.01 NA 0.01 9 36
105.500 126.2.QQQ4IQC105500 NA NA NA NA NA 0.01 NA NA
106.000 126.2.QQQ4IQC106000 0.01 -0.01 -50.00% 0.01 NA 0.01 3 19
106.500 126.2.QQQ4IQC106500 NA NA NA NA NA 0.01 NA NA
107.000 126.2.QQQ4IQC107000 0.02 +0.02 NA 0.01 NA 0.01 2 2
108.000 126.2.QQQ4IQC108000 NA NA NA NA NA 0.01 NA NA
109.000 126.2.QQQ4IQC109000 NA NA NA NA NA 0.01 NA NA
110.000 126.2.QQQ4IQC110000 NA NA NA NA NA 0.01 NA NA
111.000 126.2.QQQ4IQC111000 NA NA NA NA NA 0.01 NA NA
112.000 126.2.QQQ4IQC112000 NA NA NA NA NA 0.01 NA NA
113.000 126.2.QQQ4IQC113000 NA NA NA NA NA 0.01 NA NA
114.000 126.2.QQQ4IQC114000 NA NA NA NA NA 0.01 NA NA
SEPTEMBER 26, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
86.000 126.2.QQQ4UQC086000 0.03 -0.01 -25.00% 0.01 NA 0.01 11 450
87.000 126.2.QQQ4UQC087000 0.01 unch unch 0.02 NA 0.02 5 1,332
87.500 126.2.QQQ4UQC087500 0.04 +0.01 +33.33% 0.01 NA 0.01 25 31
88.000 126.2.QQQ4UQC088000 0.02 -0.02 -50.00% 0.01 NA 0.01 5 27
88.500 126.2.QQQ4UQC088500 0.01 -0.03 -75.00% 0.01 NA 0.01 1 60
89.000 126.2.QQQ4UQC089000 0.02 -0.05 -71.43% 0.02 NA 0.02 100 203
89.500 126.2.QQQ4UQC089500 0.02 -0.05 -71.43% 0.02 NA 0.02 300 573
90.000 126.2.QQQ4UQC090000 0.02 unch unch 0.02 0.010 0.02 150 1,190
90.500 126.2.QQQ4UQC090500 0.02 unch unch 0.02 0.010 0.02 10 1,942
91.000 126.2.QQQ4UQC091000 0.02 unch unch 0.02 0.010 0.02 425 3,039
91.500 126.2.QQQ4UQC091500 0.03 -0.07 -70.00% 0.02 0.010 0.02 254 396
92.000 126.2.QQQ4UQC092000 0.02 -0.01 -33.33% 0.02 0.010 0.02 692 3,026
92.500 126.2.QQQ4UQC092500 0.02 -0.01 -33.33% 0.03 0.010 0.03 1 596
93.000 126.2.QQQ4UQC093000 0.04 unch unch 0.03 0.020 0.03 3,012 4,038
93.500 126.2.QQQ4UQC093500 0.02 -0.02 -50.00% 0.03 0.020 0.03 10 3,523
94.000 126.2.QQQ4UQC094000 0.03 -0.02 -40.00% 0.04 0.030 0.04 3,133 2,414
94.500 126.2.QQQ4UQC094500 0.04 -0.01 -20.00% 0.05 0.030 0.05 376 1,496
95.000 126.2.QQQ4UQC095000 0.03 -0.04 -57.14% 0.06 0.040 0.06 94 4,976
95.500 126.2.QQQ4UQC095500 0.05 -0.03 -37.50% 0.07 0.060 0.07 64 1,901
96.000 126.2.QQQ4UQC096000 0.06 -0.05 -45.45% 0.1 0.080 0.1 2,564 2,268
96.500 126.2.QQQ4UQC096500 0.12 -0.03 -20.00% 0.13 0.110 0.13 2,103 27,072
97.000 126.2.QQQ4UQC097000 0.17 +0.02 +13.33% 0.18 0.170 0.18 2,844 5,773
97.500 126.2.QQQ4UQC097500 0.25 +0.05 +25.00% 0.26 0.240 0.26 29,949 35,703
98.000 126.2.QQQ4UQC098000 0.38 +0.08 +26.67% 0.38 0.360 0.38 11,637 16,423
98.500 126.2.QQQ4UQC098500 0.53 +0.11 +26.19% 0.55 0.530 0.55 14,184 24,644
99.000 126.2.QQQ4UQC099000 0.79 +0.21 +36.21% 0.56 0.760 0.78 22,684 17,237
99.500 126.2.QQQ4UQC099500 1.10 +0.22 +25.00% 0.37 1.070 1.09 4,059 12,384
100.000 126.2.QQQ4UQC100000 1.44 +0.30 +26.32% 0.26 1.460 1.48 9,349 19,238
100.500 126.2.QQQ4UQC100500 1.75 +0.27 +18.24% 0.25 1.860 1.97 1,567 4,573
101.000 126.2.QQQ4UQC101000 2.01 +0.04 +2.03% 0.23 2.320 2.45 287 3,306
101.500 126.2.QQQ4UQC101500 2.40 -0.09 -3.61% 0.23 2.810 2.95 162 1,103
102.000 126.2.QQQ4UQC102000 2.95 -0.05 -1.67% 0.22 3.310 3.44 55 771
102.500 126.2.QQQ4UQC102500 3.57 +0.25 +7.53% 0.24 3.800 3.96 14 174
103.000 126.2.QQQ4UQC103000 4.36 +1.45 +49.83% 0.22 4.300 4.44 17 86
103.500 126.2.QQQ4UQC103500 4.57 +4.57 NA 0.23 4.800 4.95 17 NA
104.000 126.2.QQQ4UQC104000 4.48 -3.24 -41.97% 0.25 5.260 5.47 2 13
104.500 126.2.QQQ4UQC104500 NA NA NA NA 5.780 5.96 NA NA
105.000 126.2.QQQ4UQC105000 5.91 +5.91 NA 0.25 6.260 6.47 2 2
105.500 126.2.QQQ4UQC105500 NA NA NA NA 6.790 6.96 NA NA
106.000 126.2.QQQ4UQC106000 NA NA NA NA 7.280 7.46 NA NA
106.500 126.2.QQQ4UQC106500 NA NA NA NA 7.780 7.96 NA NA
107.000 126.2.QQQ4UQC107000 NA NA NA NA 8.260 8.46 NA NA
108.000 126.2.QQQ4UQC108000 9.18 +9.18 NA 0.24 9.290 9.46 16 NA
109.000 126.2.QQQ4UQC109000 NA NA NA NA 10.240 10.47 NA NA
110.000 126.2.QQQ4UQC110000 NA NA NA NA 11.270 11.47 NA NA
111.000 126.2.QQQ4UQC111000 NA NA NA NA 12.270 12.47 NA NA
112.000 126.2.QQQ4UQC112000 NA NA NA NA 13.270 13.47 NA NA
113.000 126.2.QQQ4UQC113000 NA NA NA NA 14.270 14.47 NA NA
114.000 126.2.QQQ4UQC114000 NA NA NA NA 15.290 15.47 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 8:30 PM ET