99.03Up+0.13+0.13%Today's Close  |  99.07 +0.01 +0.04% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 29, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
83.000 126.2.QQQ4HTC083000 16.08 +0.18 +1.13% 1.91 14.260 17.94 70 1
84.000 126.2.QQQ4HTC084000 NA NA NA NA 14.970 15.22 NA NA
85.000 126.2.QQQ4HTC085000 13.80 +0.32 +2.37% 0.13 13.990 14.16 3 28
86.000 126.2.QQQ4HTC086000 10.79 +1.15 +11.93% 1.30 12.120 14.33 146 408
87.000 126.2.QQQ4HTC087000 9.27 +0.59 +6.80% 1.32 11.120 13.35 36 172
87.500 126.2.QQQ4HTC087500 8.76 +0.48 +5.80% 0.69 10.620 12.22 19 173
88.000 126.2.QQQ4HTC088000 10.73 +1.74 +19.35% 0.15 11.020 11.18 11 172
88.500 126.2.QQQ4HTC088500 6.13 -1.17 -16.03% 0.39 10.040 10.92 14 88
89.000 126.2.QQQ4HTC089000 9.11 +1.30 +16.65% 0.39 9.420 10.42 19 393
89.500 126.2.QQQ4HTC089500 NA NA NA NA 8.920 9.92 NA NA
90.000 126.2.QQQ4HTC090000 8.80 +0.26 +3.04% 0.12 9.040 9.15 10 71
90.500 126.2.QQQ4HTC090500 NA NA NA NA 8.490 8.69 NA NA
91.000 126.2.QQQ4HTC091000 5.90 +1.11 +23.17% 0.12 8.040 8.15 24 275
91.500 126.2.QQQ4HTC091500 5.39 +1.43 +36.11% 0.12 7.550 7.65 7 225
92.000 126.2.QQQ4HTC092000 4.31 +0.31 +7.75% 0.13 7.050 7.16 28 147
92.500 126.2.QQQ4HTC092500 6.60 +0.14 +2.17% 0.13 6.550 6.66 30 427
93.000 126.2.QQQ4HTC093000 5.91 +0.10 +1.72% 0.13 6.060 6.16 5 1,143
93.500 126.2.QQQ4HTC093500 4.70 +0.60 +14.63% 0.13 5.560 5.66 2 659
94.000 126.2.QQQ4HTC094000 5.10 +0.12 +2.41% 0.14 5.060 5.17 1 846
94.500 126.2.QQQ4HTC094500 4.30 +0.15 +3.61% 0.14 4.570 4.67 8 1,415
95.000 126.2.QQQ4HTC095000 4.19 +0.24 +6.08% 0.14 4.080 4.17 165 3,443
95.500 126.2.QQQ4HTC095500 3.31 -0.04 -1.19% 0.34 3.180 3.87 3 2,309
96.000 126.2.QQQ4HTC096000 3.26 +0.29 +9.76% 0.16 3.090 3.19 324 59,674
96.500 126.2.QQQ4HTC096500 2.65 +0.15 +6.00% 0.18 2.610 2.71 100 2,936
97.000 126.2.QQQ4HTC097000 2.21 +0.16 +7.80% 0.21 2.150 2.24 360 2,085
97.500 126.2.QQQ4HTC097500 1.67 +0.10 +6.37% 0.24 1.700 1.77 51 3,272
98.000 126.2.QQQ4HTC098000 1.29 +0.07 +5.74% 0.32 1.270 1.35 1,014 24,079
98.500 126.2.QQQ4HTC098500 0.91 +0.04 +4.60% 0.39 0.890 0.92 2,294 45,696
99.000 126.2.QQQ4HTC099000 0.58 +0.03 +5.45% 0.58 0.570 0.61 4,841 6,601
99.500 126.2.QQQ4HTC099500 0.32 -0.01 -3.03% 0.33 0.320 0.33 3,365 2,065
100.000 126.2.QQQ4HTC100000 0.17 unch unch 0.17 0.160 0.17 7,941 8,441
100.500 126.2.QQQ4HTC100500 0.07 unch unch 0.08 0.070 0.08 1,221 1,067
101.000 126.2.QQQ4HTC101000 0.03 -0.01 -25.00% 0.04 0.030 0.04 1,450 107
101.500 126.2.QQQ4HTC101500 0.02 unch unch 0.02 0.010 0.02 180 362
102.000 126.2.QQQ4HTC102000 0.01 unch unch 0.02 NA 0.02 26 635
102.500 126.2.QQQ4HTC102500 0.01 unch unch 0.01 NA 0.01 1,132 5
103.000 126.2.QQQ4HTC103000 0.01 unch unch 0.02 NA 0.02 3 23
103.500 126.2.QQQ4HTC103500 NA NA NA NA NA 0.02 NA NA
104.000 126.2.QQQ4HTC104000 0.01 -0.01 -50.00% 0.01 NA 0.01 2 22
104.500 126.2.QQQ4HTC104500 NA NA NA NA NA 0.02 NA NA
105.000 126.2.QQQ4HTC105000 NA NA NA NA NA 0.01 NA NA
105.500 126.2.QQQ4HTC105500 NA NA NA NA NA 0.02 NA NA
106.000 126.2.QQQ4HTC106000 NA NA NA NA NA 0.02 NA NA
107.000 126.2.QQQ4HTC107000 NA NA NA NA NA 0.02 NA NA
108.000 126.2.QQQ4HTC108000 NA NA NA NA NA 0.07 NA NA
109.000 126.2.QQQ4HTC109000 NA NA NA NA NA 0.25 NA NA
110.000 126.2.QQQ4HTC110000 NA NA NA NA NA 0.5 NA NA
111.000 126.2.QQQ4HTC111000 NA NA NA NA NA 0.5 NA NA
112.000 126.2.QQQ4HTC112000 NA NA NA NA NA 0.25 NA NA
113.000 126.2.QQQ4HTC113000 NA NA NA NA NA 0.5 NA NA
114.000 126.2.QQQ4HTC114000 NA NA NA NA NA 0.01 NA NA
AUGUST 29, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
83.000 126.2.QQQ4TTC083000 0.03 +0.03 NA 0.01 NA 0.01 100 100
84.000 126.2.QQQ4TTC084000 NA NA NA NA NA 0.5 NA NA
85.000 126.2.QQQ4TTC085000 NA NA NA NA NA 0.02 NA NA
86.000 126.2.QQQ4TTC086000 0.02 -0.01 -33.33% 0.01 NA 0.01 50 167
87.000 126.2.QQQ4TTC087000 0.02 -0.05 -71.43% 0.01 NA 0.01 5 1,131
87.500 126.2.QQQ4TTC087500 0.02 -0.07 -77.78% 0.02 NA 0.02 4 599
88.000 126.2.QQQ4TTC088000 0.02 -0.07 -77.78% 0.03 NA 0.03 190 1,483
88.500 126.2.QQQ4TTC088500 0.01 -0.02 -66.67% 0.03 0.010 0.03 200 337
89.000 126.2.QQQ4TTC089000 0.02 -0.01 -33.33% 0.03 0.010 0.03 6 1,749
89.500 126.2.QQQ4TTC089500 0.02 -0.04 -66.67% 0.03 0.010 0.03 6 133
90.000 126.2.QQQ4TTC090000 0.02 unch unch 0.03 NA 0.03 30 1,203
90.500 126.2.QQQ4TTC090500 0.02 -0.02 -50.00% 0.02 NA 0.02 10 1,629
91.000 126.2.QQQ4TTC091000 0.02 +0.01 +100.00% 0.02 NA 0.02 120 4,194
91.500 126.2.QQQ4TTC091500 0.02 unch unch 0.02 0.010 0.02 100 1,083
92.000 126.2.QQQ4TTC092000 0.02 -0.01 -33.33% 0.02 0.010 0.02 2 2,317
92.500 126.2.QQQ4TTC092500 0.03 unch unch 0.03 0.020 0.03 200 1,072
93.000 126.2.QQQ4TTC093000 0.03 unch unch 0.03 0.020 0.03 4 2,295
93.500 126.2.QQQ4TTC093500 0.03 -0.02 -40.00% 0.03 0.020 0.03 22 1,525
94.000 126.2.QQQ4TTC094000 0.03 -0.01 -25.00% 0.04 0.030 0.04 535 5,974
94.500 126.2.QQQ4TTC094500 0.05 unch unch 0.04 0.030 0.04 80 31,141
95.000 126.2.QQQ4TTC095000 0.04 -0.01 -20.00% 0.05 0.030 0.05 354 36,072
95.500 126.2.QQQ4TTC095500 0.06 unch unch 0.05 0.040 0.05 2,311 12,665
96.000 126.2.QQQ4TTC096000 0.06 -0.02 -25.00% 0.07 0.060 0.07 671 29,303
96.500 126.2.QQQ4TTC096500 0.07 -0.04 -36.36% 0.08 0.060 0.08 814 4,825
97.000 126.2.QQQ4TTC097000 0.10 -0.05 -33.33% 0.11 0.100 0.11 2,090 6,571
97.500 126.2.QQQ4TTC097500 0.14 -0.08 -36.36% 0.15 0.140 0.15 2,148 2,768
98.000 126.2.QQQ4TTC098000 0.21 -0.09 -30.00% 0.21 0.200 0.21 9,551 17,012
98.500 126.2.QQQ4TTC098500 0.32 -0.13 -28.89% 0.33 0.320 0.33 3,519 4,538
99.000 126.2.QQQ4TTC099000 0.49 -0.20 -28.99% 0.49 0.480 0.49 5,777 8,377
99.500 126.2.QQQ4TTC099500 0.77 -0.15 -16.30% 0.29 0.710 0.76 11,365 2,290
100.000 126.2.QQQ4TTC100000 1.07 -0.19 -15.08% 0.14 1.030 1.11 580 539
100.500 126.2.QQQ4TTC100500 1.53 -0.31 -16.85% 0.06 1.440 1.53 96 111
101.000 126.2.QQQ4TTC101000 1.96 -0.74 -27.41% 0.02 1.890 1.99 45 3
101.500 126.2.QQQ4TTC101500 NA NA NA NA 2.380 2.48 NA NA
102.000 126.2.QQQ4TTC102000 3.00 +3.00 NA 0.00 2.880 2.97 17 NA
102.500 126.2.QQQ4TTC102500 3.83 +3.83 NA 0.04 3.190 3.51 4 4
103.000 126.2.QQQ4TTC103000 4.10 +4.10 NA 0.04 3.840 4.01 40 NA
103.500 126.2.QQQ4TTC103500 NA NA NA NA 2.860 4.99 NA 10
104.000 126.2.QQQ4TTC104000 NA NA NA NA 3.070 5.49 NA NA
104.500 126.2.QQQ4TTC104500 NA NA NA NA 3.560 6.09 NA NA
105.000 126.2.QQQ4TTC105000 5.97 -2.06 -25.65% 0.04 5.830 6.01 2 2
105.500 126.2.QQQ4TTC105500 NA NA NA NA 4.560 7.09 NA NA
106.000 126.2.QQQ4TTC106000 NA NA NA NA 5.060 7.59 NA NA
107.000 126.2.QQQ4TTC107000 NA NA NA NA 5.980 8.59 NA NA
108.000 126.2.QQQ4TTC108000 NA NA NA NA 6.980 9.59 NA NA
109.000 126.2.QQQ4TTC109000 12.57 -1.98 -13.61% 0.04 9.840 10.01 5 5
110.000 126.2.QQQ4TTC110000 NA NA NA NA 8.960 11.89 NA NA
111.000 126.2.QQQ4TTC111000 NA NA NA NA 10.050 12.89 NA NA
112.000 126.2.QQQ4TTC112000 NA NA NA NA 10.890 13.89 NA NA
113.000 126.2.QQQ4TTC113000 NA NA NA NA 11.910 14.89 NA NA
114.000 126.2.QQQ4TTC114000 NA NA NA NA 13.060 16.79 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 3:20 PM ET