96.62 Up +0.62 +0.65%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
81.000 126.2.QQQ4GPC081000 14.56 +14.56 NA 0.14 15.580 15.76 20 10
81.500 126.2.QQQ4GPC081500 NA NA NA NA 15.080 15.26 NA NA
82.000 126.2.QQQ4GPC082000 NA NA NA NA 14.570 14.77 NA NA
82.500 126.2.QQQ4GPC082500 NA NA NA NA 14.030 14.23 NA NA
83.000 126.2.QQQ4GPC083000 NA NA NA NA 13.580 13.76 NA NA
83.500 126.2.QQQ4GPC083500 NA NA NA NA 13.080 13.26 NA NA
84.000 126.2.QQQ4GPC084000 8.59 +0.25 +3.00% 0.16 12.580 12.78 13 7
84.500 126.2.QQQ4GPC084500 NA NA NA NA 12.080 12.26 NA NA
85.000 126.2.QQQ4GPC085000 NA NA NA NA 11.580 11.76 NA 10
85.500 126.2.QQQ4GPC085500 7.05 +7.05 NA 0.14 11.080 11.26 10 10
86.000 126.2.QQQ4GPC086000 8.72 +1.76 +25.29% 0.14 10.580 10.76 100 356
86.500 126.2.QQQ4GPC086500 8.29 +1.96 +30.96% 0.14 10.080 10.26 100 254
87.000 126.2.QQQ4GPC087000 6.61 +1.11 +20.18% 0.14 9.580 9.76 3 16
87.500 126.2.QQQ4GPC087500 6.94 +1.54 +28.52% 0.14 9.060 9.26 10 68
88.000 126.2.QQQ4GPC088000 6.96 +1.89 +37.28% 0.14 8.580 8.76 5 407
88.500 126.2.QQQ4GPC088500 5.19 +0.50 +10.66% 0.14 8.080 8.26 14 314
89.000 126.2.QQQ4GPC089000 5.62 -1.32 -19.02% 0.14 7.580 7.76 8 17
89.500 126.2.QQQ4GPC089500 5.81 +1.23 +26.86% 0.14 7.080 7.26 133 146
90.000 126.2.QQQ4GPC090000 5.93 +0.18 +3.13% 0.14 6.580 6.76 50 150
90.500 126.2.QQQ4GPC090500 5.60 +1.48 +35.92% 0.16 6.090 6.28 5 712
91.000 126.2.QQQ4GPC091000 5.46 +0.38 +7.48% 0.17 5.610 5.79 25 203
91.500 126.2.QQQ4GPC091500 3.61 +0.11 +3.14% 0.17 5.100 5.29 19 195
92.000 126.2.QQQ4GPC092000 4.10 +1.09 +36.21% 0.17 4.600 4.79 220 559
92.500 126.2.QQQ4GPC092500 3.60 +1.10 +44.00% 0.14 4.060 4.26 16 959
93.000 126.2.QQQ4GPC093000 2.93 -0.20 -6.39% 0.18 3.610 3.8 36 1,320
93.500 126.2.QQQ4GPC093500 3.12 +0.41 +15.13% 0.18 3.120 3.3 30 1,273
94.000 126.2.QQQ4GPC094000 2.67 +0.42 +18.67% 0.20 2.630 2.82 77 5,548
94.500 126.2.QQQ4GPC094500 2.11 +0.53 +33.54% 0.22 2.140 2.34 127 5,083
95.000 126.2.QQQ4GPC095000 1.83 +0.57 +45.24% 0.20 1.720 1.82 3,444 35,549
95.500 126.2.QQQ4GPC095500 1.37 +0.48 +53.93% 0.27 1.330 1.39 148 6,607
96.000 126.2.QQQ4GPC096000 0.97 +0.41 +73.21% 0.31 0.900 0.93 10,304 61,460
96.500 126.2.QQQ4GPC096500 0.61 +0.29 +90.63% 0.48 0.590 0.6 3,317 7,794
97.000 126.2.QQQ4GPC097000 0.35 +0.19 +118.75% 0.36 0.350 0.36 3,100 6,608
97.500 126.2.QQQ4GPC097500 0.17 +0.09 +112.50% 0.17 0.160 0.17 1,210 1,708
98.000 126.2.QQQ4GPC098000 0.06 +0.03 +100.00% 0.07 0.060 0.07 1,418 2,675
98.500 126.2.QQQ4GPC098500 0.02 +0.01 +100.00% 0.03 0.020 0.03 117 397
99.000 126.2.QQQ4GPC099000 0.01 unch unch 0.01 NA 0.01 175 765
99.500 126.2.QQQ4GPC099500 NA NA NA NA NA 0.01 NA NA
100.000 126.2.QQQ4GPC100000 0.01 unch unch 0.01 NA 0.01 1,000 1,210
100.500 126.2.QQQ4GPC100500 NA NA NA NA NA 0.01 NA NA
101.000 126.2.QQQ4GPC101000 0.01 unch unch 0.01 NA 0.01 30 55
101.500 126.2.QQQ4GPC101500 NA NA NA NA NA 0.01 NA NA
102.000 126.2.QQQ4GPC102000 0.01 +0.01 NA 0.01 NA 0.01 10 10
102.500 126.2.QQQ4GPC102500 NA NA NA NA NA 0.01 NA NA
103.000 126.2.QQQ4GPC103000 NA NA NA NA NA 0.01 NA NA
103.500 126.2.QQQ4GPC103500 NA NA NA NA NA 0.01 NA NA
104.000 126.2.QQQ4GPC104000 NA NA NA NA NA 0.01 NA NA
105.000 126.2.QQQ4GPC105000 NA NA NA NA NA 0.01 NA NA
106.000 126.2.QQQ4GPC106000 NA NA NA NA NA 0.01 NA NA
107.000 126.2.QQQ4GPC107000 NA NA NA NA NA 0.01 NA NA
108.000 126.2.QQQ4GPC108000 NA NA NA NA NA 0.01 NA NA
109.000 126.2.QQQ4GPC109000 NA NA NA NA NA 0.01 NA NA
110.000 126.2.QQQ4GPC110000 NA NA NA NA NA 0.01 NA NA
111.000 126.2.QQQ4GPC111000 NA NA NA NA NA 0.01 NA NA
JULY 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
81.000 126.2.QQQ4SPC081000 0.06 +0.06 NA 0.01 NA 0.01 1 17
81.500 126.2.QQQ4SPC081500 0.04 +0.04 NA 0.01 NA 0.01 2 2
82.000 126.2.QQQ4SPC082000 NA NA NA NA NA 0.01 NA NA
82.500 126.2.QQQ4SPC082500 0.03 unch unch 0.01 NA 0.01 30 93
83.000 126.2.QQQ4SPC083000 0.03 -0.12 -80.00% 0.01 NA 0.01 120 130
83.500 126.2.QQQ4SPC083500 0.03 +0.03 NA 0.01 NA 0.01 18 18
84.000 126.2.QQQ4SPC084000 0.02 unch unch 0.01 NA 0.01 30 144
84.500 126.2.QQQ4SPC084500 0.03 unch unch 0.01 NA 0.01 240 705
85.000 126.2.QQQ4SPC085000 0.01 -0.01 -50.00% 0.01 NA 0.01 20 261
85.500 126.2.QQQ4SPC085500 0.02 -0.02 -50.00% 0.01 NA 0.01 6 107
86.000 126.2.QQQ4SPC086000 0.02 -0.02 -50.00% 0.01 NA 0.01 6 927
86.500 126.2.QQQ4SPC086500 0.04 -0.02 -33.33% 0.01 NA 0.01 70 209
87.000 126.2.QQQ4SPC087000 0.03 -0.02 -40.00% 0.01 NA 0.01 20 597
87.500 126.2.QQQ4SPC087500 0.06 +0.04 +200.00% 0.01 NA 0.01 20 2,027
88.000 126.2.QQQ4SPC088000 0.01 unch unch 0.01 NA 0.01 75 11,302
88.500 126.2.QQQ4SPC088500 0.01 -0.03 -75.00% 0.01 NA 0.01 65 1,426
89.000 126.2.QQQ4SPC089000 0.02 -0.01 -33.33% 0.01 NA 0.01 45 742
89.500 126.2.QQQ4SPC089500 0.07 unch unch 0.01 NA 0.01 6,270 6,343
90.000 126.2.QQQ4SPC090000 0.02 -0.02 -50.00% 0.01 NA 0.01 52 7,812
90.500 126.2.QQQ4SPC090500 0.03 unch unch 0.01 NA 0.01 5 1,791
91.000 126.2.QQQ4SPC091000 0.01 -0.01 -50.00% 0.01 NA 0.01 3 1,065
91.500 126.2.QQQ4SPC091500 0.01 -0.03 -75.00% 0.02 0.010 0.02 11 1,575
92.000 126.2.QQQ4SPC092000 0.02 -0.02 -50.00% 0.02 0.010 0.02 11 36,017
92.500 126.2.QQQ4SPC092500 0.01 -0.04 -80.00% 0.02 0.010 0.02 195 22,834
93.000 126.2.QQQ4SPC093000 0.03 -0.04 -57.14% 0.03 0.020 0.03 53 21,266
93.500 126.2.QQQ4SPC093500 0.04 -0.06 -60.00% 0.04 0.030 0.04 2,882 9,345
94.000 126.2.QQQ4SPC094000 0.05 -0.07 -58.33% 0.05 0.040 0.05 808 25,249
94.500 126.2.QQQ4SPC094500 0.07 -0.11 -61.11% 0.08 0.070 0.08 932 8,280
95.000 126.2.QQQ4SPC095000 0.12 -0.15 -55.56% 0.12 0.110 0.12 1,078 12,425
95.500 126.2.QQQ4SPC095500 0.17 -0.23 -57.50% 0.18 0.170 0.18 2,946 7,774
96.000 126.2.QQQ4SPC096000 0.27 -0.32 -54.24% 0.28 0.270 0.28 1,220 10,970
96.500 126.2.QQQ4SPC096500 0.42 -0.44 -51.16% 0.46 0.450 0.46 1,441 920
97.000 126.2.QQQ4SPC097000 0.70 -0.51 -42.15% 0.34 0.710 0.72 1,806 1,047
97.500 126.2.QQQ4SPC097500 1.02 -0.59 -36.65% 0.13 0.980 1.01 180 178
98.000 126.2.QQQ4SPC098000 1.47 -0.55 -27.23% 0.09 1.350 1.47 27 77
98.500 126.2.QQQ4SPC098500 1.86 -1.98 -51.56% 0.06 1.760 1.94 11 10
99.000 126.2.QQQ4SPC099000 2.47 -1.58 -39.01% 0.04 2.250 2.42 5 11
99.500 126.2.QQQ4SPC099500 NA NA NA NA 2.740 2.92 NA NA
100.000 126.2.QQQ4SPC100000 4.85 -0.83 -14.61% 0.04 3.240 3.42 2 2
100.500 126.2.QQQ4SPC100500 NA NA NA NA 3.740 3.92 NA NA
101.000 126.2.QQQ4SPC101000 NA NA NA NA 4.240 4.42 NA NA
101.500 126.2.QQQ4SPC101500 NA NA NA NA 4.740 4.92 NA NA
102.000 126.2.QQQ4SPC102000 NA NA NA NA 5.240 5.42 NA NA
102.500 126.2.QQQ4SPC102500 NA NA NA NA 5.740 5.92 NA NA
103.000 126.2.QQQ4SPC103000 7.58 +7.58 NA 0.04 6.240 6.42 10 10
103.500 126.2.QQQ4SPC103500 NA NA NA NA 6.740 6.92 NA NA
104.000 126.2.QQQ4SPC104000 NA NA NA NA 7.240 7.42 NA NA
105.000 126.2.QQQ4SPC105000 NA NA NA NA 8.240 8.42 NA NA
106.000 126.2.QQQ4SPC106000 NA NA NA NA 9.240 9.42 NA NA
107.000 126.2.QQQ4SPC107000 NA NA NA NA 10.240 10.42 NA NA
108.000 126.2.QQQ4SPC108000 NA NA NA NA 11.240 11.42 NA NA
109.000 126.2.QQQ4SPC109000 NA NA NA NA 12.240 12.42 NA NA
110.000 126.2.QQQ4SPC110000 NA NA NA NA 13.240 13.48 NA NA
111.000 126.2.QQQ4SPC111000 NA NA NA NA 14.230 14.51 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 1:44 PM ET