96.15 Down -0.59 -0.61%
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% 0.64 12.620 12.79 1 1
85.000 126.2.QQQ4H1C085000 9.96 +0.85 +9.33% 0.65 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% 0.64 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 0.65 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% 0.64 8.610 8.79 22 17
88.500 126.2.QQQ4H1C088500 6.45 +0.45 +7.50% 0.65 8.130 8.3 1 1
89.000 126.2.QQQ4H1C089000 7.66 +1.01 +15.19% 0.64 7.670 7.79 2 23
89.500 126.2.QQQ4H1C089500 7.00 +7.00 NA 0.64 7.170 7.29 5 5
90.000 126.2.QQQ4H1C090000 6.73 +0.66 +10.87% 0.64 6.660 6.79 4 154
90.500 126.2.QQQ4H1C090500 6.00 +3.08 +105.48% 0.65 6.140 6.3 15 27
91.000 126.2.QQQ4H1C091000 5.39 -0.90 -14.31% 0.65 5.650 5.8 3 382
91.500 126.2.QQQ4H1C091500 5.25 +0.22 +4.37% 0.65 5.150 5.3 10 74
92.000 126.2.QQQ4H1C092000 4.56 -0.68 -12.98% 0.66 4.650 4.81 20 297
92.500 126.2.QQQ4H1C092500 4.67 +0.92 +24.53% 0.66 4.170 4.31 10 283
93.000 126.2.QQQ4H1C093000 3.74 -0.46 -10.95% 0.67 3.630 3.82 34 2,755
93.500 126.2.QQQ4H1C093500 2.72 -0.08 -2.86% 0.69 3.220 3.34 2 510
94.000 126.2.QQQ4H1C094000 2.70 -0.45 -14.29% 0.71 2.680 2.86 32 557
94.500 126.2.QQQ4H1C094500 2.30 -0.43 -15.75% 0.74 2.270 2.39 12 9,686
95.000 126.2.QQQ4H1C095000 1.80 -0.45 -20.00% 0.79 1.840 1.94 60 2,068
95.500 126.2.QQQ4H1C095500 1.40 -0.44 -23.91% 0.83 1.400 1.48 296 2,754
96.000 126.2.QQQ4H1C096000 1.06 -0.38 -26.39% 0.95 1.010 1.1 2,245 4,885
96.500 126.2.QQQ4H1C096500 0.71 -0.39 -35.45% 0.73 0.690 0.73 7,911 5,891
97.000 126.2.QQQ4H1C097000 0.46 -0.21 -31.34% 0.43 0.420 0.43 3,757 31,400
97.500 126.2.QQQ4H1C097500 0.25 -0.16 -39.02% 0.24 0.230 0.24 4,091 40,953
98.000 126.2.QQQ4H1C098000 0.13 -0.12 -48.00% 0.12 0.110 0.12 1,567 4,398
98.500 126.2.QQQ4H1C098500 0.05 -0.07 -58.33% 0.06 0.050 0.06 858 2,022
99.000 126.2.QQQ4H1C099000 0.03 -0.02 -40.00% 0.03 0.020 0.03 184 1,777
99.500 126.2.QQQ4H1C099500 0.02 -0.01 -33.33% 0.02 NA 0.02 17 678
100.000 126.2.QQQ4H1C100000 0.01 -0.01 -50.00% 0.01 NA 0.01 99 513
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 0.03 452 676
89.500 126.2.QQQ4T1C089500 0.02 -0.07 -77.78% 0.03 0.010 0.03 10 400
90.000 126.2.QQQ4T1C090000 0.02 unch unch 0.03 0.020 0.03 695 2,338
90.500 126.2.QQQ4T1C090500 0.02 unch unch 0.03 0.020 0.03 115 1,111
91.000 126.2.QQQ4T1C091000 0.03 -0.03 -50.00% 0.04 0.020 0.04 635 1,113
91.500 126.2.QQQ4T1C091500 0.03 -0.01 -25.00% 0.04 0.030 0.04 922 1,165
92.000 126.2.QQQ4T1C092000 0.04 unch unch 0.05 0.030 0.05 586 2,703
92.500 126.2.QQQ4T1C092500 0.05 +0.02 +66.67% 0.05 0.040 0.05 1,183 2,633
93.000 126.2.QQQ4T1C093000 0.06 +0.02 +50.00% 0.06 0.050 0.06 1,162 8,462
93.500 126.2.QQQ4T1C093500 0.08 +0.03 +60.00% 0.08 0.070 0.08 1,808 4,484
94.000 126.2.QQQ4T1C094000 0.10 +0.04 +66.67% 0.1 0.090 0.1 10,112 12,198
94.500 126.2.QQQ4T1C094500 0.14 +0.05 +55.56% 0.14 0.130 0.14 22,095 22,541
95.000 126.2.QQQ4T1C095000 0.17 +0.06 +54.55% 0.19 0.180 0.19 8,186 10,587
95.500 126.2.QQQ4T1C095500 0.26 +0.08 +44.44% 0.27 0.260 0.27 1,792 4,099
96.000 126.2.QQQ4T1C096000 0.37 +0.13 +54.17% 0.39 0.370 0.39 10,349 10,814
96.500 126.2.QQQ4T1C096500 0.52 +0.14 +36.84% 0.20 0.540 0.55 5,671 5,427
97.000 126.2.QQQ4T1C097000 0.76 +0.18 +31.03% -0.05 0.750 0.8 4,703 3,789
97.500 126.2.QQQ4T1C097500 1.02 +0.21 +25.93% -0.25 1.000 1.1 2,710 2,246
98.000 126.2.QQQ4T1C098000 1.40 +0.25 +21.74% -0.37 1.370 1.48 2,867 1,496
98.500 126.2.QQQ4T1C098500 1.82 +0.33 +22.15% -0.43 1.800 1.92 36 351
99.000 126.2.QQQ4T1C099000 2.40 +0.61 +34.08% -0.45 2.270 2.4 26 284
99.500 126.2.QQQ4T1C099500 2.23 -0.23 -9.35% -0.42 2.740 2.93 2 42
100.000 126.2.QQQ4T1C100000 3.35 +0.67 +25.00% -0.47 3.230 3.38 2 32
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 -0.45 4.190 4.4 10 2
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 10:28 AM ET