96.74 Down -0.38 -0.39%
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 10.31 +1.75 +20.44% 0.05 12.620 12.79 1 1
85.000 126.2.QQQ4H1C085000 9.96 +0.85 +9.33% 0.06 11.630 11.8 15 24
85.500 126.2.QQQ4H1C085500 NA NA NA NA 11.090 11.29 NA NA
86.000 126.2.QQQ4H1C086000 8.83 +0.48 +5.75% 0.05 10.640 10.79 5 7
86.500 126.2.QQQ4H1C086500 NA NA NA NA 10.090 10.32 NA NA
87.000 126.2.QQQ4H1C087000 5.67 +5.67 NA 0.06 9.590 9.8 9 9
87.500 126.2.QQQ4H1C087500 NA NA NA NA 9.150 9.31 NA 1
88.000 126.2.QQQ4H1C088000 5.01 -0.12 -2.34% 0.05 8.610 8.79 22 17
88.500 126.2.QQQ4H1C088500 6.45 +0.45 +7.50% 0.06 8.130 8.3 1 1
89.000 126.2.QQQ4H1C089000 7.66 +1.01 +15.19% 0.05 7.670 7.79 2 23
89.500 126.2.QQQ4H1C089500 7.00 +7.00 NA 0.05 7.170 7.29 5 5
90.000 126.2.QQQ4H1C090000 6.73 +0.66 +10.87% 0.05 6.660 6.79 4 153
90.500 126.2.QQQ4H1C090500 6.00 +3.08 +105.48% 0.06 6.140 6.3 15 26
91.000 126.2.QQQ4H1C091000 5.39 -0.90 -14.31% 0.06 5.650 5.8 3 382
91.500 126.2.QQQ4H1C091500 5.25 +0.22 +4.37% 0.06 5.150 5.3 10 79
92.000 126.2.QQQ4H1C092000 4.56 -0.68 -12.98% 0.07 4.650 4.81 20 337
92.500 126.2.QQQ4H1C092500 4.67 +0.92 +24.53% 0.07 4.170 4.31 10 283
93.000 126.2.QQQ4H1C093000 3.74 -0.46 -10.95% 0.08 3.630 3.82 34 2,769
93.500 126.2.QQQ4H1C093500 2.72 -0.08 -2.86% 0.10 3.220 3.34 2 510
94.000 126.2.QQQ4H1C094000 2.70 -0.45 -14.29% 0.12 2.680 2.86 32 535
94.500 126.2.QQQ4H1C094500 2.30 -0.43 -15.75% 0.15 2.270 2.39 12 9,685
95.000 126.2.QQQ4H1C095000 1.80 -0.45 -20.00% 0.20 1.840 1.94 60 2,052
95.500 126.2.QQQ4H1C095500 1.40 -0.44 -23.91% 0.24 1.400 1.48 296 2,681
96.000 126.2.QQQ4H1C096000 1.06 -0.38 -26.39% 0.36 1.010 1.1 2,245 3,919
96.500 126.2.QQQ4H1C096500 0.71 -0.39 -35.45% 0.49 0.690 0.73 7,911 4,171
97.000 126.2.QQQ4H1C097000 0.46 -0.21 -31.34% 0.43 0.420 0.43 3,757 29,947
97.500 126.2.QQQ4H1C097500 0.25 -0.16 -39.02% 0.24 0.230 0.24 4,091 49,774
98.000 126.2.QQQ4H1C098000 0.13 -0.12 -48.00% 0.12 0.110 0.12 1,567 4,204
98.500 126.2.QQQ4H1C098500 0.05 -0.07 -58.33% 0.06 0.050 0.06 858 1,526
99.000 126.2.QQQ4H1C099000 0.03 -0.02 -40.00% 0.03 0.020 0.03 184 1,710
99.500 126.2.QQQ4H1C099500 0.02 -0.01 -33.33% 0.02 NA 0.02 17 670
100.000 126.2.QQQ4H1C100000 0.01 -0.01 -50.00% 0.01 NA 0.01 99 414
100.500 126.2.QQQ4H1C100500 NA NA NA NA NA 0.01 NA NA
101.000 126.2.QQQ4H1C101000 0.01 unch unch 0.01 NA 0.01 1,000 2,602
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 -0.01 -50.00% 0.01 NA 0.01 4 600
85.000 126.2.QQQ4T1C085000 0.05 -0.09 -64.29% 0.01 NA 0.01 425 548
85.500 126.2.QQQ4T1C085500 0.05 +0.05 NA 0.01 NA 0.01 1 1
86.000 126.2.QQQ4T1C086000 0.03 +0.01 +50.00% 0.01 NA 0.01 101 606
86.500 126.2.QQQ4T1C086500 0.02 -0.01 -33.33% 0.02 NA 0.02 20 579
87.000 126.2.QQQ4T1C087000 0.06 -0.02 -25.00% 0.02 NA 0.02 1,012 2,379
87.500 126.2.QQQ4T1C087500 0.02 -0.03 -60.00% 0.02 NA 0.02 6 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 0.06 +0.01 +20.00% 0.02 0.010 0.02 22 169
89.000 126.2.QQQ4T1C089000 0.02 -0.01 -33.33% 0.03 0.010 0.03 452 261
89.500 126.2.QQQ4T1C089500 0.02 -0.07 -77.78% 0.03 0.010 0.03 10 401
90.000 126.2.QQQ4T1C090000 0.02 unch unch 0.03 0.020 0.03 695 1,644
90.500 126.2.QQQ4T1C090500 0.02 unch unch 0.03 0.020 0.03 115 1,011
91.000 126.2.QQQ4T1C091000 0.03 -0.03 -50.00% 0.04 0.020 0.04 635 508
91.500 126.2.QQQ4T1C091500 0.03 -0.01 -25.00% 0.04 0.030 0.04 922 272
92.000 126.2.QQQ4T1C092000 0.04 unch unch 0.05 0.030 0.05 586 2,283
92.500 126.2.QQQ4T1C092500 0.05 +0.02 +66.67% 0.05 0.040 0.05 1,183 2,763
93.000 126.2.QQQ4T1C093000 0.06 +0.02 +50.00% 0.06 0.050 0.06 1,162 8,768
93.500 126.2.QQQ4T1C093500 0.08 +0.03 +60.00% 0.08 0.070 0.08 1,808 4,029
94.000 126.2.QQQ4T1C094000 0.10 +0.04 +66.67% 0.1 0.090 0.1 10,112 8,023
94.500 126.2.QQQ4T1C094500 0.14 +0.05 +55.56% 0.14 0.130 0.14 22,095 4,385
95.000 126.2.QQQ4T1C095000 0.17 +0.06 +54.55% 0.19 0.180 0.19 8,186 6,161
95.500 126.2.QQQ4T1C095500 0.26 +0.08 +44.44% 0.27 0.260 0.27 1,792 3,152
96.000 126.2.QQQ4T1C096000 0.37 +0.13 +54.17% 0.39 0.370 0.39 10,349 4,633
96.500 126.2.QQQ4T1C096500 0.52 +0.14 +36.84% 0.55 0.540 0.55 5,671 4,089
97.000 126.2.QQQ4T1C097000 0.76 +0.18 +31.03% 0.54 0.750 0.8 4,703 4,194
97.500 126.2.QQQ4T1C097500 1.02 +0.21 +25.93% 0.34 1.000 1.1 2,710 2,143
98.000 126.2.QQQ4T1C098000 1.40 +0.25 +21.74% 0.22 1.370 1.48 2,867 3,009
98.500 126.2.QQQ4T1C098500 1.82 +0.33 +22.15% 0.16 1.800 1.92 36 280
99.000 126.2.QQQ4T1C099000 2.40 +0.61 +34.08% 0.14 2.270 2.4 26 204
99.500 126.2.QQQ4T1C099500 2.23 -0.23 -9.35% 0.17 2.740 2.93 2 42
100.000 126.2.QQQ4T1C100000 3.35 +0.67 +25.00% 0.12 3.230 3.38 2 31
100.500 126.2.QQQ4T1C100500 NA NA NA NA 3.700 3.9 NA NA
101.000 126.2.QQQ4T1C101000 5.47 +5.47 NA 0.14 4.190 4.4 10 6
101.500 126.2.QQQ4T1C101500 NA NA NA NA 4.700 4.9 NA NA
102.000 126.2.QQQ4T1C102000 NA NA NA NA 5.190 5.4 NA NA
102.500 126.2.QQQ4T1C102500 NA NA NA NA 5.700 6 NA NA
103.000 126.2.QQQ4T1C103000 NA NA NA NA 6.130 6.51 NA NA
103.500 126.2.QQQ4T1C103500 NA NA NA NA 6.690 6.92 NA NA
104.000 126.2.QQQ4T1C104000 NA NA NA NA 7.190 7.43 NA NA
104.500 126.2.QQQ4T1C104500 NA NA NA NA 7.700 8.01 NA NA
105.000 126.2.QQQ4T1C105000 NA NA NA NA 8.190 8.5 NA NA
106.000 126.2.QQQ4T1C106000 NA NA NA NA 9.180 9.59 NA NA
107.000 126.2.QQQ4T1C107000 NA NA NA NA 10.190 10.5 NA NA
108.000 126.2.QQQ4T1C108000 NA NA NA NA 11.190 11.45 NA NA
109.000 126.2.QQQ4T1C109000 NA NA NA NA 12.190 12.5 NA NA
110.000 126.2.QQQ4T1C110000 NA NA NA NA 13.190 13.5 NA NA
111.000 126.2.QQQ4T1C111000 NA NA NA NA 14.190 14.45 NA NA
112.000 126.2.QQQ4T1C112000 NA NA NA NA 15.200 15.5 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 2:15 AM ET