99.78 Up +0.37 +0.37%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 5, 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.QQQ4I5C086000 13.74 +0.36 +2.69% 0.05 13.680 13.83 69 22
87.000 126.2.QQQ4I5C087000 12.32 +2.32 +23.20% 0.05 12.670 12.83 56 121
87.500 126.2.QQQ4I5C087500 9.65 +9.65 NA 1.26 10.970 13.54 36 63
88.000 126.2.QQQ4I5C088000 NA NA NA NA 10.470 13.03 NA 18
88.500 126.2.QQQ4I5C088500 8.82 +8.82 NA 1.25 9.970 12.53 9 27
89.000 126.2.QQQ4I5C089000 6.06 +0.31 +5.39% 1.25 9.470 12.03 10 83
89.500 126.2.QQQ4I5C089500 5.68 +5.68 NA 1.25 8.970 11.53 2 90
90.000 126.2.QQQ4I5C090000 9.65 +0.24 +2.55% 0.08 9.670 9.86 20 129
90.500 126.2.QQQ4I5C090500 9.12 +3.57 +64.32% 0.10 9.170 9.38 1 131
91.000 126.2.QQQ4I5C091000 5.89 +5.89 NA 0.11 8.680 8.89 122 122
91.500 126.2.QQQ4I5C091500 5.18 -0.42 -7.50% 0.11 8.180 8.39 8 14
92.000 126.2.QQQ4I5C092000 NA NA NA NA 7.660 7.91 NA NA
92.500 126.2.QQQ4I5C092500 6.29 +1.64 +35.27% 0.04 7.200 7.32 1 92
93.000 126.2.QQQ4I5C093000 6.39 +2.10 +48.95% 0.05 6.700 6.83 2 111
93.500 126.2.QQQ4I5C093500 6.11 +0.52 +9.30% 0.05 6.190 6.33 3 19
94.000 126.2.QQQ4I5C094000 5.61 +0.31 +5.85% 0.05 5.700 5.83 1 177
94.500 126.2.QQQ4I5C094500 3.86 +0.51 +15.22% 0.05 5.210 5.33 8 161
95.000 126.2.QQQ4I5C095000 4.64 +0.14 +3.11% 0.06 4.710 4.84 46 394
95.500 126.2.QQQ4I5C095500 3.65 -0.47 -11.41% 0.06 4.220 4.34 49 808
96.000 126.2.QQQ4I5C096000 3.50 +0.08 +2.34% 0.06 3.730 3.84 64 2,659
96.500 126.2.QQQ4I5C096500 3.25 +0.46 +16.49% 0.06 3.220 3.34 31 815
97.000 126.2.QQQ4I5C097000 2.74 +0.31 +12.76% 0.08 2.750 2.86 96 1,651
97.500 126.2.QQQ4I5C097500 2.22 +0.29 +15.03% 0.10 2.270 2.38 164 956
98.000 126.2.QQQ4I5C098000 1.74 +0.19 +12.26% 0.13 1.810 1.91 159 1,309
98.500 126.2.QQQ4I5C098500 1.40 +0.26 +22.81% 0.13 1.370 1.41 3,861 849
99.000 126.2.QQQ4I5C099000 0.99 +0.16 +19.28% 0.23 0.970 1.01 827 2,533
99.500 126.2.QQQ4I5C099500 0.65 +0.12 +22.64% 0.37 0.630 0.65 5,488 17,882
100.000 126.2.QQQ4I5C100000 0.39 +0.11 +39.29% 0.37 0.360 0.37 4,415 2,939
100.500 126.2.QQQ4I5C100500 0.18 +0.04 +28.57% 0.19 0.180 0.19 4,868 4,017
101.000 126.2.QQQ4I5C101000 0.09 +0.02 +28.57% 0.09 0.080 0.09 1,272 1,037
101.500 126.2.QQQ4I5C101500 0.04 +0.01 +33.33% 0.04 0.030 0.04 987 1,085
102.000 126.2.QQQ4I5C102000 0.02 unch unch 0.03 0.010 0.03 556 1,725
102.500 126.2.QQQ4I5C102500 0.02 unch unch 0.02 NA 0.02 2 132
103.000 126.2.QQQ4I5C103000 0.02 unch unch 0.01 NA 0.01 500 380
103.500 126.2.QQQ4I5C103500 0.01 unch unch 0.01 NA 0.01 320 180
104.000 126.2.QQQ4I5C104000 0.01 unch unch 0.01 NA 0.01 100 3
104.500 126.2.QQQ4I5C104500 NA NA NA NA NA 0.01 NA NA
105.000 126.2.QQQ4I5C105000 NA NA NA NA NA 0.01 NA 20
105.500 126.2.QQQ4I5C105500 NA NA NA NA NA 0.01 NA NA
106.000 126.2.QQQ4I5C106000 NA NA NA NA NA 0.01 NA NA
106.500 126.2.QQQ4I5C106500 NA NA NA NA NA 0.01 NA NA
107.000 126.2.QQQ4I5C107000 NA NA NA NA NA 0.01 NA NA
108.000 126.2.QQQ4I5C108000 NA NA NA NA NA 0.01 NA NA
109.000 126.2.QQQ4I5C109000 NA NA NA NA NA 0.01 NA NA
110.000 126.2.QQQ4I5C110000 NA NA NA NA NA 0.01 NA NA
111.000 126.2.QQQ4I5C111000 NA NA NA NA NA 0.01 NA NA
112.000 126.2.QQQ4I5C112000 NA NA NA NA NA 0.01 NA NA
113.000 126.2.QQQ4I5C113000 NA NA NA NA NA 0.01 NA NA
114.000 126.2.QQQ4I5C114000 NA NA NA NA NA 0.01 NA NA
115.000 126.2.QQQ4I5C115000 NA NA NA NA NA 0.01 NA NA
SEPTEMBER 5, 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.QQQ4U5C086000 0.01 unch unch 0.01 NA 0.01 1 280
87.000 126.2.QQQ4U5C087000 0.01 -0.01 -50.00% 0.01 NA 0.01 18 39
87.500 126.2.QQQ4U5C087500 NA NA NA NA NA 0.01 NA NA
88.000 126.2.QQQ4U5C088000 0.02 unch unch 0.01 NA 0.01 2 270
88.500 126.2.QQQ4U5C088500 0.01 -0.06 -85.71% 0.01 NA 0.01 20 15
89.000 126.2.QQQ4U5C089000 0.04 -0.04 -50.00% 0.02 NA 0.02 1 62
89.500 126.2.QQQ4U5C089500 0.02 unch unch 0.02 NA 0.02 6 954
90.000 126.2.QQQ4U5C090000 0.02 unch unch 0.02 NA 0.02 40 259
90.500 126.2.QQQ4U5C090500 0.01 -0.01 -50.00% 0.02 NA 0.02 131 210
91.000 126.2.QQQ4U5C091000 0.03 -0.01 -25.00% 0.02 NA 0.02 18 379
91.500 126.2.QQQ4U5C091500 0.02 -0.19 -90.48% 0.02 NA 0.02 240 1,757
92.000 126.2.QQQ4U5C092000 0.02 unch unch 0.02 NA 0.02 40 389
92.500 126.2.QQQ4U5C092500 0.02 -0.01 -33.33% 0.02 NA 0.02 52 779
93.000 126.2.QQQ4U5C093000 0.03 -0.02 -40.00% 0.02 NA 0.02 40 809
93.500 126.2.QQQ4U5C093500 0.02 -0.01 -33.33% 0.02 0.010 0.02 4 2,902
94.000 126.2.QQQ4U5C094000 0.02 -0.01 -33.33% 0.02 0.010 0.02 36 2,709
94.500 126.2.QQQ4U5C094500 0.03 unch unch 0.03 0.020 0.03 16 2,002
95.000 126.2.QQQ4U5C095000 0.02 -0.01 -33.33% 0.03 0.020 0.03 1,581 1,770
95.500 126.2.QQQ4U5C095500 0.03 -0.01 -25.00% 0.04 0.020 0.04 628 1,669
96.000 126.2.QQQ4U5C096000 0.03 -0.01 -25.00% 0.04 0.030 0.04 297 8,763
96.500 126.2.QQQ4U5C096500 0.05 -0.01 -16.67% 0.05 0.040 0.05 1,081 3,663
97.000 126.2.QQQ4U5C097000 0.06 -0.02 -25.00% 0.06 0.050 0.06 1,748 3,763
97.500 126.2.QQQ4U5C097500 0.08 -0.04 -33.33% 0.08 0.070 0.08 3,313 3,270
98.000 126.2.QQQ4U5C098000 0.10 -0.06 -37.50% 0.12 0.100 0.12 2,419 6,647
98.500 126.2.QQQ4U5C098500 0.17 -0.08 -32.00% 0.17 0.160 0.17 3,942 2,692
99.000 126.2.QQQ4U5C099000 0.26 -0.12 -31.58% 0.27 0.260 0.27 8,700 5,661
99.500 126.2.QQQ4U5C099500 0.41 -0.17 -29.31% 0.42 0.410 0.42 9,222 6,066
100.000 126.2.QQQ4U5C100000 0.62 -0.20 -24.39% 0.43 0.630 0.65 8,565 2,894
100.500 126.2.QQQ4U5C100500 0.93 -0.29 -23.77% 0.26 0.930 0.98 286 384
101.000 126.2.QQQ4U5C101000 1.32 -0.35 -20.96% 0.17 1.290 1.39 95 202
101.500 126.2.QQQ4U5C101500 2.20 +0.07 +3.29% 0.12 1.730 1.84 11 47
102.000 126.2.QQQ4U5C102000 2.33 -0.22 -8.63% 0.12 2.210 2.34 11 20
102.500 126.2.QQQ4U5C102500 2.89 -0.90 -23.75% 0.11 2.710 2.83 3 3
103.000 126.2.QQQ4U5C103000 3.29 +3.29 NA 0.11 3.200 3.33 2 1
103.500 126.2.QQQ4U5C103500 3.87 +3.87 NA 1.33 3.460 5.05 7 NA
104.000 126.2.QQQ4U5C104000 NA NA NA NA 2.960 5.56 NA NA
104.500 126.2.QQQ4U5C104500 NA NA NA NA 3.740 6.05 NA NA
105.000 126.2.QQQ4U5C105000 NA NA NA NA 3.960 6.55 NA NA
105.500 126.2.QQQ4U5C105500 NA NA NA NA 4.460 7.57 NA NA
106.000 126.2.QQQ4U5C106000 NA NA NA NA 4.400 7.56 NA NA
106.500 126.2.QQQ4U5C106500 NA NA NA NA 5.480 8.05 NA NA
107.000 126.2.QQQ4U5C107000 NA NA NA NA 5.960 8.75 NA NA
108.000 126.2.QQQ4U5C108000 NA NA NA NA 6.960 9.84 NA NA
109.000 126.2.QQQ4U5C109000 NA NA NA NA 7.400 11.02 NA NA
110.000 126.2.QQQ4U5C110000 NA NA NA NA 8.400 12.1 NA NA
111.000 126.2.QQQ4U5C111000 NA NA NA NA 9.950 13.16 NA NA
112.000 126.2.QQQ4U5C112000 NA NA NA NA 10.950 14.16 NA NA
113.000 126.2.QQQ4U5C113000 NA NA NA NA 11.680 14.88 NA NA
114.000 126.2.QQQ4U5C114000 NA NA NA NA 12.950 16.1 NA NA
115.000 126.2.QQQ4U5C115000 NA NA NA NA 14.700 15.45 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 8:24 PM ET