POWERSHARES QQQ $72.76
-0.82
19/6/2013 04:19 PM
|
NASDAQ
:
QQQ
| Industries :
| Last Trade: |
72.76 |
| Trade Time: |
Jun 19 4:05 PM Eastern Daylight Time |
| Change: |
-0.82 (-1.11 %) |
| Prev Close: |
73.58 |
| Open: |
73.57 |
| Bid: |
72.78 |
| Ask: |
72.79 |
Options:
Call Options: QQQ
Strike Price |
Calls |
| Symbol |
Last |
Chg |
Bid($) |
Bid(#) |
Ask($) |
Ask(#) |
Vol |
Open Int |
| 33.00 |
QQQ1322F33 |
34.25 |
0.00 |
39.57 |
10 |
39.90 |
10 |
0 |
0 |
| 33.00 |
QQQ1328F33 |
0.00 |
0.00 |
38.15 |
10 |
41.40 |
10 |
0 |
0 |
| 34.00 |
QQQ1322F34 |
0.00 |
0.00 |
38.57 |
10 |
38.90 |
10 |
0 |
0 |
| 34.00 |
QQQ1328F34 |
0.00 |
0.00 |
37.15 |
10 |
40.40 |
10 |
0 |
0 |
| 35.00 |
QQQ1322F35 |
38.95 |
0.00 |
37.57 |
10 |
37.90 |
10 |
0 |
0 |
| 35.00 |
QQQ1328F35 |
0.00 |
0.00 |
36.15 |
10 |
39.40 |
10 |
0 |
0 |
| 36.00 |
QQQ1322F36 |
37.93 |
0.00 |
36.57 |
10 |
36.90 |
10 |
0 |
0 |
| 36.00 |
QQQ1328F36 |
0.00 |
0.00 |
35.15 |
10 |
38.40 |
10 |
0 |
0 |
| 37.00 |
QQQ1322F37 |
36.92 |
0.00 |
35.57 |
10 |
35.90 |
10 |
0 |
0 |
| 37.00 |
QQQ1328F37 |
0.00 |
0.00 |
34.20 |
10 |
37.29 |
10 |
0 |
0 |
| 38.00 |
QQQ1322F38 |
0.00 |
0.00 |
34.57 |
10 |
34.90 |
10 |
0 |
0 |
| 38.00 |
QQQ1328F38 |
0.00 |
0.00 |
33.15 |
10 |
36.40 |
10 |
0 |
0 |
| 39.00 |
QQQ1322F39 |
0.00 |
0.00 |
33.57 |
10 |
33.90 |
10 |
0 |
0 |
| 39.00 |
QQQ1328F39 |
0.00 |
0.00 |
32.15 |
10 |
35.40 |
10 |
0 |
0 |
| 40.00 |
QQQ1322F40 |
29.50 |
0.00 |
32.57 |
10 |
32.90 |
10 |
0 |
0 |
| 40.00 |
QQQ1328F40 |
0.00 |
0.00 |
31.15 |
10 |
34.40 |
10 |
0 |
0 |
| 41.00 |
QQQ1322F41 |
27.55 |
0.00 |
31.57 |
10 |
31.90 |
10 |
0 |
0 |
| 41.00 |
QQQ1328F41 |
0.00 |
0.00 |
30.15 |
10 |
33.40 |
10 |
0 |
0 |
| 42.00 |
QQQ1322F42 |
0.00 |
0.00 |
30.57 |
10 |
30.90 |
10 |
0 |
0 |
| 42.00 |
QQQ1328F42 |
0.00 |
0.00 |
29.15 |
10 |
32.40 |
10 |
0 |
0 |
| 43.00 |
QQQ1322F43 |
25.64 |
0.00 |
29.57 |
10 |
29.90 |
10 |
0 |
0 |
| 43.00 |
QQQ1328F43 |
0.00 |
0.00 |
28.15 |
10 |
31.40 |
10 |
0 |
0 |
| 44.00 |
QQQ1322F44 |
0.00 |
0.00 |
28.57 |
10 |
28.90 |
10 |
0 |
0 |
| 44.00 |
QQQ1328F44 |
0.00 |
0.00 |
28.60 |
10 |
28.88 |
10 |
0 |
0 |
| 45.00 |
QQQ1322F45 |
21.50 |
0.00 |
27.57 |
10 |
27.90 |
10 |
0 |
0 |
| 45.00 |
QQQ1328F45 |
24.66 |
0.00 |
27.60 |
10 |
27.88 |
10 |
0 |
0 |
| 46.00 |
QQQ1322F46 |
0.00 |
0.00 |
26.57 |
10 |
26.90 |
10 |
0 |
0 |
| 46.00 |
QQQ1328F46 |
0.00 |
0.00 |
26.60 |
10 |
26.88 |
10 |
0 |
0 |
| 47.00 |
QQQ1322F47 |
0.00 |
0.00 |
25.57 |
10 |
25.90 |
10 |
0 |
0 |
| 47.00 |
QQQ1328F47 |
19.19 |
0.00 |
25.60 |
10 |
25.88 |
10 |
0 |
0 |
| 48.00 |
QQQ1322F48 |
0.00 |
0.00 |
24.57 |
10 |
24.90 |
10 |
0 |
0 |
| 48.00 |
QQQ1328F48 |
0.00 |
0.00 |
24.60 |
10 |
24.88 |
10 |
0 |
0 |
| 49.00 |
QQQ1322F49 |
17.29 |
0.00 |
23.57 |
10 |
23.90 |
10 |
0 |
0 |
| 49.00 |
QQQ1328F49 |
0.00 |
0.00 |
23.60 |
10 |
23.88 |
10 |
0 |
0 |
| 50.00 |
QQQ1322F50 |
22.78 |
0.00 |
22.57 |
10 |
22.90 |
10 |
0 |
74 |
| 50.00 |
QQQ1328F50 |
15.39 |
0.00 |
22.60 |
10 |
22.88 |
10 |
0 |
0 |
| 51.00 |
QQQ1322F51 |
19.17 |
0.00 |
21.57 |
10 |
21.90 |
10 |
0 |
161 |
| 51.00 |
QQQ1328F51 |
18.65 |
0.00 |
21.60 |
10 |
21.88 |
10 |
0 |
0 |
| 52.00 |
QQQ1322F52 |
17.33 |
0.00 |
20.57 |
10 |
20.90 |
10 |
0 |
114 |
| 52.00 |
QQQ1328F52 |
17.76 |
0.00 |
20.60 |
10 |
20.88 |
10 |
0 |
0 |
| 53.00 |
QQQ1322F53 |
16.49 |
0.00 |
19.57 |
10 |
19.90 |
10 |
0 |
260 |
| 53.00 |
QQQ1328F53 |
20.37 |
0.00 |
19.60 |
10 |
19.88 |
10 |
0 |
7 |
| 54.00 |
QQQ1322F54 |
14.05 |
0.00 |
18.57 |
10 |
18.90 |
10 |
0 |
0 |
| 54.00 |
QQQ1328F54 |
16.36 |
0.00 |
18.60 |
10 |
18.88 |
10 |
0 |
0 |
| 55.00 |
QQQ1322F55 |
18.49 |
0.00 |
17.57 |
10 |
17.90 |
10 |
0 |
211 |
| 55.00 |
QQQ1328F55 |
13.08 |
0.00 |
17.60 |
10 |
17.88 |
10 |
0 |
0 |
| 56.00 |
QQQ1322F56 |
16.81 |
0.00 |
16.58 |
10 |
16.92 |
10 |
0 |
269 |
| 56.00 |
QQQ1328F56 |
8.89 |
0.00 |
16.60 |
10 |
16.88 |
10 |
0 |
0 |
| 57.00 |
QQQ1322F57 |
12.30 |
0.00 |
15.57 |
10 |
15.90 |
10 |
0 |
577 |
| 57.00 |
QQQ1328F57 |
10.16 |
0.00 |
15.60 |
10 |
15.88 |
10 |
0 |
29 |
| 58.00 |
QQQ1322F58 |
14.15 |
0.00 |
14.57 |
10 |
14.90 |
10 |
0 |
1,146 |
| 58.00 |
QQQ1328F58 |
11.93 |
0.00 |
14.60 |
10 |
14.87 |
10 |
0 |
224 |
| 59.00 |
QQQ1322F59 |
13.02 |
0.00 |
13.57 |
10 |
13.90 |
10 |
0 |
1,877 |
| 59.00 |
QQQ1328F59 |
9.25 |
0.00 |
13.60 |
10 |
13.88 |
10 |
0 |
305 |
| 60.00 |
QQQ1322F60 |
11.94 |
0.00 |
12.57 |
10 |
12.90 |
10 |
0 |
864 |
| 60.00 |
QQQ1328F60 |
13.38 |
0.00 |
12.60 |
10 |
12.88 |
10 |
0 |
371 |
| 61.00 |
QQQ1314F61 |
0.00 |
0.00 |
10.32 |
32 |
13.06 |
22 |
0 |
0 |
| 61.00 |
QQQ1322F61 |
10.88 |
0.00 |
11.58 |
10 |
11.92 |
10 |
0 |
861 |
| 61.00 |
QQQ1328F61 |
12.50 |
0.00 |
11.61 |
10 |
11.88 |
10 |
0 |
430 |
| 62.00 |
QQQ1314F62 |
0.00 |
0.00 |
9.30 |
22 |
12.06 |
22 |
0 |
0 |
| 62.00 |
QQQ1322F62 |
11.40 |
0.00 |
10.58 |
10 |
10.91 |
10 |
0 |
1,250 |
| 62.00 |
QQQ1328F62 |
11.20 |
0.00 |
10.69 |
10 |
10.85 |
180 |
0 |
3,308 |
| 63.00 |
QQQ1314F63 |
0.00 |
0.00 |
8.35 |
22 |
11.04 |
22 |
0 |
0 |
| 63.00 |
QQQ1322F63 |
10.43 |
0.00 |
9.67 |
10 |
9.90 |
20 |
0 |
5,021 |
| 63.00 |
QQQ1328F63 |
5.08 |
0.00 |
9.61 |
10 |
9.87 |
225 |
0 |
313 |
| 63.50 |
QQQ1314F63.5 |
0.00 |
0.00 |
7.86 |
32 |
10.54 |
32 |
0 |
0 |
| 63.50 |
QQQ1322F63.5 |
0.00 |
0.00 |
9.18 |
10 |
9.39 |
225 |
0 |
0 |
| 64.00 |
QQQ1314F64 |
9.22 |
0.00 |
7.36 |
32 |
10.04 |
11 |
0 |
0 |
| 64.00 |
QQQ1322F64 |
9.43 |
0.00 |
8.68 |
10 |
8.89 |
225 |
0 |
7,289 |
| 64.00 |
QQQ1328F64 |
8.37 |
0.00 |
8.61 |
10 |
8.87 |
225 |
0 |
1,402 |
| 64.50 |
QQQ1314F64.5 |
0.00 |
0.00 |
6.85 |
22 |
9.56 |
22 |
0 |
0 |
| 64.50 |
QQQ1322F64.5 |
0.00 |
0.00 |
8.18 |
10 |
8.39 |
225 |
0 |
0 |
| 65.00 |
QQQ1314F65 |
0.00 |
0.00 |
5.55 |
20 |
9.54 |
32 |
0 |
0 |
| 65.00 |
QQQ1322F65 |
8.50 |
0.00 |
7.68 |
10 |
7.89 |
225 |
0 |
13,594 |
| 65.00 |
QQQ1328F65 |
8.57 |
0.00 |
7.67 |
10 |
7.86 |
225 |
0 |
3,179 |
| 65.50 |
QQQ1314F65.5 |
0.00 |
0.00 |
5.67 |
32 |
8.28 |
32 |
0 |
0 |
| 65.50 |
QQQ1322F65.5 |
0.00 |
0.00 |
7.18 |
10 |
7.39 |
155 |
0 |
0 |
| 66.00 |
QQQ1314F66 |
7.11 |
0.00 |
4.45 |
22 |
8.26 |
22 |
0 |
0 |
| 66.00 |
QQQ1322F66 |
6.99 |
0.00 |
6.68 |
10 |
6.89 |
225 |
0 |
12,073 |
| 66.00 |
QQQ1328F66 |
6.95 |
0.00 |
6.67 |
10 |
6.86 |
155 |
0 |
4,808 |
| 66.50 |
QQQ1314F66.5 |
5.71 |
0.00 |
5.56 |
102 |
7.27 |
40 |
0 |
0 |
| 66.50 |
QQQ1322F66.5 |
6.48 |
0.00 |
6.18 |
10 |
6.39 |
225 |
0 |
19 |
| 67.00 |
QQQ1314F67 |
5.21 |
0.00 |
5.06 |
102 |
6.60 |
44 |
0 |
0 |
| 67.00 |
QQQ1322F67 |
5.84 |
0.00 |
5.68 |
10 |
5.89 |
225 |
0 |
23,147 |
| 67.00 |
QQQ1328F67 |
6.58 |
0.00 |
5.67 |
10 |
5.87 |
225 |
0 |
7,422 |
| 67.50 |
QQQ1314F67.5 |
4.51 |
0.00 |
3.69 |
11 |
6.10 |
40 |
0 |
0 |
| 67.50 |
QQQ1322F67.5 |
5.74 |
0.00 |
5.18 |
10 |
5.38 |
225 |
0 |
24 |
| 67.50 |
QQQ1328F67.5 |
0.00 |
0.00 |
0.00 |
0 |
0.00 |
0 |
0 |
0 |
| 68.00 |
QQQ1314F68 |
4.27 |
0.00 |
4.16 |
10 |
4.38 |
44 |
0 |
0 |
| 68.00 |
QQQ1322F68 |
4.78 |
0.00 |
4.68 |
10 |
4.89 |
10 |
0 |
20,106 |
| 68.00 |
QQQ1328F68 |
5.59 |
0.00 |
4.69 |
10 |
4.86 |
165 |
0 |
6,568 |
| 68.50 |
QQQ1314F68.5 |
3.52 |
0.00 |
2.50 |
261 |
3.91 |
74 |
0 |
0 |
| 68.50 |
QQQ1322F68.5 |
4.30 |
0.00 |
4.18 |
10 |
4.40 |
294 |
0 |
60 |
| 68.50 |
QQQ1328F68.5 |
0.00 |
0.00 |
0.00 |
0 |
0.00 |
0 |
0 |
0 |
| 69.00 |
QQQ1314F69 |
2.74 |
0.00 |
3.16 |
10 |
3.38 |
32 |
0 |
0 |
| 69.00 |
QQQ1322F69 |
3.69 |
0.00 |
3.68 |
20 |
3.89 |
225 |
0 |
26,160 |
| 69.00 |
QQQ1328F69 |
3.87 |
0.00 |
3.69 |
10 |
3.86 |
60 |
0 |
7,667 |
| 69.50 |
QQQ1314F69.5 |
2.83 |
0.00 |
2.63 |
10 |
2.79 |
10 |
0 |
0 |
| 69.50 |
QQQ1322F69.5 |
3.93 |
0.00 |
3.14 |
10 |
3.38 |
225 |
0 |
1,165 |
| 69.50 |
QQQ1328F69.5 |
0.00 |
0.00 |
0.00 |
0 |
0.00 |
0 |
0 |
0 |
| 70.00 |
QQQ1314F70 |
2.34 |
0.00 |
2.11 |
10 |
2.29 |
10 |
0 |
0 |
| 70.00 |
QQQ1322F70 |
2.79 |
0.00 |
2.69 |
10 |
2.81 |
10 |
0 |
30,578 |
| 70.00 |
QQQ1328F70 |
2.93 |
0.00 |
2.71 |
10 |
2.84 |
225 |
0 |
2,830 |
| 70.50 |
QQQ1314F70.5 |
1.94 |
0.00 |
1.63 |
10 |
1.79 |
10 |
0 |
0 |
| 70.50 |
QQQ1322F70.5 |
2.30 |
0.00 |
2.19 |
10 |
2.30 |
10 |
0 |
864 |
| 70.50 |
QQQ1328F70.5 |
0.00 |
0.00 |
0.00 |
0 |
0.00 |
0 |
0 |
0 |
| 71.00 |
QQQ1314F71 |
1.30 |
0.00 |
1.13 |
10 |
1.29 |
10 |
0 |
0 |
| 71.00 |
QQQ1322F71 |
1.80 |
0.00 |
1.71 |
10 |
1.82 |
83 |
0 |
67,957 |
| 71.00 |
QQQ1328F71 |
1.85 |
0.00 |
1.79 |
10 |
1.88 |
400 |
0 |
9,733 |
| 71.50 |
QQQ1314F71.5 |
0.76 |
0.00 |
0.61 |
10 |
0.89 |
64 |
0 |
0 |
| 71.50 |
QQQ1322F71.5 |
1.31 |
0.00 |
1.23 |
10 |
1.34 |
10 |
0 |
2,233 |
| 71.50 |
QQQ1328F71.5 |
0.00 |
0.00 |
0.00 |
0 |
0.00 |
0 |
0 |
0 |
| 72.00 |
QQQ1314F72 |
0.27 |
0.00 |
0.18 |
10 |
0.38 |
10 |
0 |
2 |
| 72.00 |
QQQ1322F72 |
0.91 |
0.00 |
0.80 |
21 |
0.90 |
10 |
0 |
45,166 |
| 72.00 |
QQQ1328F72 |
1.09 |
0.00 |
1.01 |
1550 |
1.09 |
800 |
0 |
11,819 |
| 72.50 |
QQQ1314F72.5 |
0.02 |
0.00 |
0.00 |
0 |
0.02 |
236 |
0 |
10,971 |
| 72.50 |
QQQ1322F72.5 |
0.49 |
0.00 |
0.47 |
3 |
0.52 |
412 |
0 |
4,492 |
| 72.50 |
QQQ1328F72.5 |
0.00 |
0.00 |
0.00 |
0 |
0.00 |
0 |
0 |
0 |
| 73.00 |
QQQ1314F73 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
208 |
0 |
10,865 |
| 73.00 |
QQQ1322F73 |
0.25 |
0.00 |
0.21 |
160 |
0.25 |
628 |
0 |
73,897 |
| 73.00 |
QQQ1328F73 |
0.55 |
0.00 |
0.49 |
93 |
0.52 |
1039 |
0 |
22,816 |
| 73.50 |
QQQ1314F73.5 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
149 |
0 |
4,261 |
| 73.50 |
QQQ1322F73.5 |
0.10 |
0.00 |
0.08 |
158 |
0.11 |
290 |
0 |
8,622 |
| 73.50 |
QQQ1328F73.5 |
0.00 |
0.00 |
0.00 |
0 |
0.00 |
0 |
0 |
0 |
| 74.00 |
QQQ1314F74 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
61 |
0 |
8,498 |
| 74.00 |
QQQ1322F74 |
0.03 |
0.00 |
0.02 |
489 |
0.03 |
7 |
0 |
53,688 |
| 74.00 |
QQQ1328F74 |
0.19 |
0.00 |
0.16 |
1900 |
0.19 |
650 |
0 |
25,836 |
| 74.50 |
QQQ1314F74.5 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
5 |
0 |
2,206 |
| 74.50 |
QQQ1322F74.5 |
0.02 |
0.00 |
0.01 |
5 |
0.04 |
385 |
0 |
6,319 |
| 74.50 |
QQQ1328F74.5 |
0.00 |
0.00 |
0.00 |
0 |
0.00 |
0 |
0 |
0 |
| 75.00 |
QQQ1314F75 |
0.01 |
0.00 |
0.00 |
0 |
0.02 |
356 |
0 |
2,088 |
| 75.00 |
QQQ1322F75 |
0.01 |
0.00 |
0.01 |
2 |
0.03 |
675 |
0 |
90,703 |
| 75.00 |
QQQ1328F75 |
0.09 |
0.00 |
0.05 |
1 |
0.06 |
11 |
0 |
10,874 |
| 75.50 |
QQQ1314F75.5 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
22 |
0 |
84 |
| 75.50 |
QQQ1322F75.5 |
0.01 |
0.00 |
0.00 |
0 |
0.03 |
341 |
0 |
9,333 |
| 75.50 |
QQQ1328F75.5 |
0.00 |
0.00 |
0.00 |
0 |
0.00 |
0 |
0 |
0 |
| 76.00 |
QQQ1314F76 |
0.01 |
0.00 |
0.00 |
0 |
0.02 |
620 |
0 |
1,661 |
| 76.00 |
QQQ1322F76 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
831 |
0 |
59,218 |
| 76.00 |
QQQ1328F76 |
0.03 |
0.00 |
0.00 |
0 |
0.03 |
2202 |
0 |
17,390 |
| 76.50 |
QQQ1314F76.5 |
0.01 |
0.00 |
0.00 |
0 |
0.02 |
356 |
0 |
204 |
| 76.50 |
QQQ1322F76.5 |
0.01 |
0.00 |
0.00 |
0 |
0.02 |
394 |
0 |
2 |
| 76.50 |
QQQ1328F76.5 |
0.00 |
0.00 |
0.00 |
0 |
0.00 |
0 |
0 |
0 |
| 77.00 |
QQQ1314F77 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
70 |
0 |
910 |
| 77.00 |
QQQ1322F77 |
0.01 |
0.00 |
0.00 |
0 |
0.02 |
44 |
0 |
10,517 |
| 77.00 |
QQQ1328F77 |
0.02 |
0.00 |
0.00 |
0 |
0.02 |
137 |
0 |
2,487 |
| 77.50 |
QQQ1314F77.5 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
81 |
0 |
20 |
| 77.50 |
QQQ1322F77.5 |
0.01 |
0.00 |
0.00 |
0 |
0.02 |
138 |
0 |
3 |
| 78.00 |
QQQ1314F78 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
70 |
0 |
200 |
| 78.00 |
QQQ1322F78 |
0.01 |
0.00 |
0.00 |
0 |
0.03 |
436 |
0 |
5,792 |
| 78.00 |
QQQ1328F78 |
0.03 |
0.00 |
0.00 |
0 |
0.02 |
688 |
0 |
2,072 |
| 79.00 |
QQQ1314F79 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
70 |
0 |
0 |
| 79.00 |
QQQ1322F79 |
0.01 |
0.00 |
0.00 |
0 |
0.02 |
54 |
0 |
3,254 |
| 79.00 |
QQQ1328F79 |
0.01 |
0.00 |
0.00 |
0 |
0.03 |
675 |
0 |
2,179 |
| 80.00 |
QQQ1314F80 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
70 |
0 |
20 |
| 80.00 |
QQQ1322F80 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
130 |
0 |
14,329 |
| 80.00 |
QQQ1328F80 |
0.01 |
0.00 |
0.00 |
0 |
0.02 |
633 |
0 |
15,814 |
| 81.00 |
QQQ1314F81 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
70 |
0 |
0 |
| 81.00 |
QQQ1322F81 |
0.01 |
0.00 |
0.00 |
0 |
0.02 |
250 |
0 |
5,014 |
| 81.00 |
QQQ1328F81 |
0.04 |
0.00 |
0.00 |
0 |
0.02 |
633 |
0 |
1,165 |
| 82.00 |
QQQ1314F82 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
70 |
0 |
0 |
| 82.00 |
QQQ1322F82 |
0.10 |
0.00 |
0.00 |
0 |
0.02 |
250 |
0 |
4,473 |
| 82.00 |
QQQ1328F82 |
0.58 |
0.00 |
0.00 |
0 |
0.03 |
900 |
0 |
331 |
| 83.00 |
QQQ1314F83 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
70 |
0 |
0 |
| 83.00 |
QQQ1322F83 |
0.01 |
0.00 |
0.00 |
0 |
0.02 |
250 |
0 |
6,887 |
| 83.00 |
QQQ1328F83 |
0.48 |
0.00 |
0.00 |
0 |
0.02 |
633 |
0 |
484 |
| 84.00 |
QQQ1322F84 |
0.01 |
0.00 |
0.00 |
0 |
0.02 |
250 |
0 |
2,952 |
| 84.00 |
QQQ1328F84 |
0.00 |
0.00 |
0.00 |
0 |
0.02 |
633 |
0 |
0 |
| 85.00 |
QQQ1322F85 |
0.01 |
0.00 |
0.00 |
0 |
0.02 |
250 |
0 |
8,827 |
| 86.00 |
QQQ1322F86 |
0.22 |
0.00 |
0.00 |
0 |
0.02 |
250 |
0 |
3 |
| 87.00 |
QQQ1322F87 |
0.02 |
0.00 |
0.00 |
0 |
0.02 |
250 |
0 |
4 |
| 88.00 |
QQQ1322F88 |
0.00 |
0.00 |
0.00 |
0 |
0.02 |
250 |
0 |
0 |
| 89.00 |
QQQ1322F89 |
0.06 |
0.00 |
0.00 |
0 |
0.02 |
250 |
0 |
10 |
| 90.00 |
QQQ1322F90 |
0.00 |
0.00 |
0.00 |
0 |
0.02 |
250 |
0 |
0 |
Put Options: QQQ
Strike Price |
Puts |
| Symbol |
Last |
Chg |
Bid($) |
Bid(#) |
Ask($) |
Ask(#) |
Vol |
Open Int |
| 33.00 |
QQQ1322R33 |
0.10 |
0.00 |
0.00 |
0 |
0.02 |
250 |
0 |
80 |
| 33.00 |
QQQ1328R33 |
0.00 |
0.00 |
0.00 |
0 |
0.02 |
250 |
0 |
0 |
| 34.00 |
QQQ1322R34 |
0.00 |
0.00 |
0.00 |
0 |
0.02 |
250 |
0 |
0 |
| 34.00 |
QQQ1328R34 |
0.00 |
0.00 |
0.00 |
0 |
0.02 |
250 |
0 |
0 |
| 35.00 |
QQQ1322R35 |
0.01 |
0.00 |
0.00 |
0 |
0.02 |
250 |
0 |
112 |
| 35.00 |
QQQ1328R35 |
0.00 |
0.00 |
0.00 |
0 |
0.02 |
250 |
0 |
0 |
| 36.00 |
QQQ1322R36 |
0.00 |
0.00 |
0.00 |
0 |
0.02 |
250 |
0 |
0 |
| 36.00 |
QQQ1328R36 |
0.00 |
0.00 |
0.00 |
0 |
0.02 |
250 |
0 |
0 |
| 37.00 |
QQQ1322R37 |
0.07 |
0.00 |
0.00 |
0 |
0.02 |
250 |
0 |
1 |
| 37.00 |
QQQ1328R37 |
0.00 |
0.00 |
0.00 |
0 |
0.02 |
250 |
0 |
0 |
| 38.00 |
QQQ1322R38 |
0.01 |
0.00 |
0.00 |
0 |
0.02 |
250 |
0 |
124 |
| 38.00 |
QQQ1328R38 |
0.00 |
0.00 |
0.00 |
0 |
0.02 |
250 |
0 |
0 |
| 39.00 |
QQQ1322R39 |
0.01 |
0.00 |
0.00 |
0 |
0.02 |
250 |
0 |
99 |
| 39.00 |
QQQ1328R39 |
0.03 |
0.00 |
0.00 |
0 |
0.02 |
250 |
0 |
0 |
| 40.00 |
QQQ1322R40 |
0.02 |
0.00 |
0.00 |
0 |
0.02 |
250 |
0 |
258 |
| 40.00 |
QQQ1328R40 |
0.00 |
0.00 |
0.00 |
0 |
0.02 |
250 |
0 |
0 |
| 41.00 |
QQQ1322R41 |
0.02 |
0.00 |
0.00 |
0 |
0.02 |
250 |
0 |
1,838 |
| 41.00 |
QQQ1328R41 |
0.00 |
0.00 |
0.00 |
0 |
0.02 |
250 |
0 |
0 |
| 42.00 |
QQQ1322R42 |
0.01 |
0.00 |
0.00 |
0 |
0.02 |
250 |
0 |
1,361 |
| 42.00 |
QQQ1328R42 |
0.00 |
0.00 |
0.00 |
0 |
0.02 |
250 |
0 |
0 |
| 43.00 |
QQQ1322R43 |
0.03 |
0.00 |
0.00 |
0 |
0.02 |
250 |
0 |
1,410 |
| 43.00 |
QQQ1328R43 |
0.00 |
0.00 |
0.00 |
0 |
0.02 |
250 |
0 |
0 |
| 44.00 |
QQQ1322R44 |
0.01 |
0.00 |
0.00 |
0 |
0.02 |
250 |
0 |
405 |
| 44.00 |
QQQ1328R44 |
0.05 |
0.00 |
0.00 |
0 |
0.02 |
475 |
0 |
23 |
| 45.00 |
QQQ1322R45 |
0.03 |
0.00 |
0.00 |
0 |
0.02 |
250 |
0 |
1,771 |
| 45.00 |
QQQ1328R45 |
0.02 |
0.00 |
0.00 |
0 |
0.02 |
475 |
0 |
10,756 |
| 46.00 |
QQQ1322R46 |
0.01 |
0.00 |
0.00 |
0 |
0.02 |
250 |
0 |
1,517 |
| 46.00 |
QQQ1328R46 |
0.09 |
0.00 |
0.00 |
0 |
0.02 |
475 |
0 |
3,839 |
| 47.00 |
QQQ1322R47 |
0.01 |
0.00 |
0.00 |
0 |
0.02 |
250 |
0 |
4,531 |
| 47.00 |
QQQ1328R47 |
0.10 |
0.00 |
0.00 |
0 |
0.02 |
475 |
0 |
3,463 |
| 48.00 |
QQQ1322R48 |
0.02 |
0.00 |
0.00 |
0 |
0.02 |
250 |
0 |
4,775 |
| 48.00 |
QQQ1328R48 |
0.03 |
0.00 |
0.00 |
0 |
0.02 |
475 |
0 |
863 |
| 49.00 |
QQQ1322R49 |
0.01 |
0.00 |
0.00 |
0 |
0.02 |
250 |
0 |
4,248 |
| 49.00 |
QQQ1328R49 |
0.04 |
0.00 |
0.00 |
0 |
0.02 |
475 |
0 |
243 |
| 50.00 |
QQQ1322R50 |
0.01 |
0.00 |
0.00 |
0 |
0.02 |
250 |
0 |
4,971 |
| 50.00 |
QQQ1328R50 |
0.01 |
0.00 |
0.00 |
0 |
0.02 |
475 |
0 |
1,299 |
| 51.00 |
QQQ1322R51 |
0.03 |
0.00 |
0.00 |
0 |
0.02 |
250 |
0 |
5,610 |
| 51.00 |
QQQ1328R51 |
0.02 |
0.00 |
0.00 |
0 |
0.02 |
475 |
0 |
848 |
| 52.00 |
QQQ1322R52 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
7 |
0 |
5,717 |
| 52.00 |
QQQ1328R52 |
0.03 |
0.00 |
0.00 |
0 |
0.02 |
475 |
0 |
1,076 |
| 53.00 |
QQQ1322R53 |
0.01 |
0.00 |
0.00 |
0 |
0.02 |
250 |
0 |
5,823 |
| 53.00 |
QQQ1328R53 |
0.01 |
0.00 |
0.00 |
0 |
0.02 |
475 |
0 |
1,426 |
| 54.00 |
QQQ1322R54 |
0.01 |
0.00 |
0.00 |
0 |
0.02 |
250 |
0 |
7,351 |
| 54.00 |
QQQ1328R54 |
0.03 |
0.00 |
0.00 |
0 |
0.02 |
475 |
0 |
1,434 |
| 55.00 |
QQQ1322R55 |
0.01 |
0.00 |
0.00 |
0 |
0.02 |
75 |
0 |
8,111 |
| 55.00 |
QQQ1328R55 |
0.01 |
0.00 |
0.00 |
0 |
0.02 |
475 |
0 |
9,857 |
| 56.00 |
QQQ1322R56 |
0.01 |
0.00 |
0.00 |
0 |
0.02 |
250 |
0 |
8,613 |
| 56.00 |
QQQ1328R56 |
0.08 |
0.00 |
0.00 |
0 |
0.02 |
475 |
0 |
2,041 |
| 57.00 |
QQQ1322R57 |
0.01 |
0.00 |
0.00 |
0 |
0.02 |
250 |
0 |
3,610 |
| 57.00 |
QQQ1328R57 |
0.01 |
0.00 |
0.00 |
0 |
0.02 |
633 |
0 |
742 |
| 58.00 |
QQQ1322R58 |
0.01 |
0.00 |
0.00 |
0 |
0.02 |
250 |
0 |
6,176 |
| 58.00 |
QQQ1328R58 |
0.19 |
0.00 |
0.00 |
0 |
0.02 |
633 |
0 |
1,008 |
| 59.00 |
QQQ1322R59 |
0.01 |
0.00 |
0.00 |
0 |
0.02 |
75 |
0 |
6,170 |
| 59.00 |
QQQ1328R59 |
0.01 |
0.00 |
0.00 |
0 |
0.03 |
905 |
0 |
3,465 |
| 60.00 |
QQQ1322R60 |
0.02 |
0.00 |
0.00 |
0 |
0.02 |
75 |
0 |
21,190 |
| 60.00 |
QQQ1328R60 |
0.02 |
0.00 |
0.00 |
0 |
0.03 |
675 |
0 |
2,905 |
| 61.00 |
QQQ1314R61 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
81 |
0 |
0 |
| 61.00 |
QQQ1322R61 |
0.02 |
0.00 |
0.00 |
0 |
0.02 |
75 |
0 |
7,330 |
| 61.00 |
QQQ1328R61 |
0.02 |
0.00 |
0.00 |
0 |
0.03 |
904 |
0 |
3,138 |
| 62.00 |
QQQ1314R62 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
70 |
0 |
0 |
| 62.00 |
QQQ1322R62 |
0.01 |
0.00 |
0.00 |
0 |
0.02 |
75 |
0 |
13,445 |
| 62.00 |
QQQ1328R62 |
0.01 |
0.00 |
0.00 |
0 |
0.03 |
675 |
0 |
4,841 |
| 63.00 |
QQQ1314R63 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
70 |
0 |
1 |
| 63.00 |
QQQ1322R63 |
0.01 |
0.00 |
0.00 |
0 |
0.03 |
419 |
0 |
15,782 |
| 63.00 |
QQQ1328R63 |
0.03 |
0.00 |
0.00 |
0 |
0.03 |
675 |
0 |
1,323 |
| 63.50 |
QQQ1314R63.5 |
0.01 |
0.00 |
0.00 |
0 |
0.02 |
250 |
0 |
93 |
| 63.50 |
QQQ1322R63.5 |
0.00 |
0.00 |
0.00 |
0 |
0.03 |
447 |
0 |
0 |
| 64.00 |
QQQ1314R64 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
70 |
0 |
10 |
| 64.00 |
QQQ1322R64 |
0.03 |
0.00 |
0.00 |
0 |
0.03 |
431 |
0 |
20,974 |
| 64.00 |
QQQ1328R64 |
0.03 |
0.00 |
0.00 |
0 |
0.03 |
633 |
0 |
2,892 |
| 64.50 |
QQQ1314R64.5 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
81 |
0 |
0 |
| 64.50 |
QQQ1322R64.5 |
0.02 |
0.00 |
0.00 |
0 |
0.02 |
250 |
0 |
303 |
| 65.00 |
QQQ1314R65 |
0.02 |
0.00 |
0.00 |
0 |
0.01 |
100 |
0 |
220 |
| 65.00 |
QQQ1322R65 |
0.01 |
0.00 |
0.00 |
0 |
0.03 |
500 |
0 |
37,502 |
| 65.00 |
QQQ1328R65 |
0.05 |
0.00 |
0.00 |
0 |
0.03 |
493 |
0 |
4,506 |
| 65.50 |
QQQ1314R65.5 |
0.02 |
0.00 |
0.00 |
0 |
0.01 |
100 |
0 |
200 |
| 65.50 |
QQQ1322R65.5 |
0.04 |
0.00 |
0.00 |
0 |
0.02 |
43 |
0 |
1 |
| 66.00 |
QQQ1314R66 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
100 |
0 |
0 |
| 66.00 |
QQQ1322R66 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
10 |
0 |
30,227 |
| 66.00 |
QQQ1328R66 |
0.07 |
0.00 |
0.00 |
0 |
0.03 |
398 |
0 |
4,623 |
| 66.50 |
QQQ1314R66.5 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
111 |
0 |
0 |
| 66.50 |
QQQ1322R66.5 |
0.02 |
0.00 |
0.00 |
0 |
0.02 |
375 |
0 |
11 |
| 67.00 |
QQQ1314R67 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
100 |
0 |
190 |
| 67.00 |
QQQ1322R67 |
0.02 |
0.00 |
0.01 |
7 |
0.02 |
261 |
0 |
55,195 |
| 67.00 |
QQQ1328R67 |
0.07 |
0.00 |
0.01 |
593 |
0.03 |
44 |
0 |
3,776 |
| 67.50 |
QQQ1314R67.5 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
100 |
0 |
55 |
| 67.50 |
QQQ1322R67.5 |
0.02 |
0.00 |
0.00 |
0 |
0.02 |
21 |
0 |
457 |
| 67.50 |
QQQ1328R67.5 |
0.00 |
0.00 |
0.00 |
0 |
0.00 |
0 |
0 |
0 |
| 68.00 |
QQQ1314R68 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
100 |
0 |
386 |
| 68.00 |
QQQ1322R68 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
2 |
0 |
35,747 |
| 68.00 |
QQQ1328R68 |
0.02 |
0.00 |
0.03 |
135 |
0.06 |
428 |
0 |
8,911 |
| 68.50 |
QQQ1314R68.5 |
0.02 |
0.00 |
0.00 |
0 |
0.01 |
100 |
0 |
802 |
| 68.50 |
QQQ1322R68.5 |
0.01 |
0.00 |
0.00 |
0 |
0.03 |
636 |
0 |
524 |
| 68.50 |
QQQ1328R68.5 |
0.00 |
0.00 |
0.00 |
0 |
0.00 |
0 |
0 |
0 |
| 69.00 |
QQQ1314R69 |
0.02 |
0.00 |
0.00 |
0 |
0.01 |
50 |
0 |
1,379 |
| 69.00 |
QQQ1322R69 |
0.01 |
0.00 |
0.00 |
0 |
0.02 |
50 |
0 |
28,760 |
| 69.00 |
QQQ1328R69 |
0.07 |
0.00 |
0.06 |
2088 |
0.10 |
1842 |
0 |
6,354 |
| 69.50 |
QQQ1314R69.5 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
50 |
0 |
471 |
| 69.50 |
QQQ1322R69.5 |
0.02 |
0.00 |
0.00 |
0 |
0.03 |
49 |
0 |
494 |
| 69.50 |
QQQ1328R69.5 |
0.00 |
0.00 |
0.00 |
0 |
0.00 |
0 |
0 |
0 |
| 70.00 |
QQQ1314R70 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
228 |
0 |
11,971 |
| 70.00 |
QQQ1322R70 |
0.03 |
0.00 |
0.01 |
1164 |
0.04 |
16 |
0 |
46,881 |
| 70.00 |
QQQ1328R70 |
0.14 |
0.00 |
0.13 |
60 |
0.15 |
150 |
0 |
6,103 |
| 70.50 |
QQQ1314R70.5 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
200 |
0 |
6,017 |
| 70.50 |
QQQ1322R70.5 |
0.03 |
0.00 |
0.02 |
2038 |
0.07 |
415 |
0 |
12,179 |
| 70.50 |
QQQ1328R70.5 |
0.00 |
0.00 |
0.00 |
0 |
0.00 |
0 |
0 |
0 |
| 71.00 |
QQQ1314R71 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
480 |
0 |
12,274 |
| 71.00 |
QQQ1322R71 |
0.07 |
0.00 |
0.05 |
1983 |
0.10 |
424 |
0 |
52,167 |
| 71.00 |
QQQ1328R71 |
0.28 |
0.00 |
0.26 |
1993 |
0.29 |
11 |
0 |
17,586 |
| 71.50 |
QQQ1314R71.5 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
180 |
0 |
13,151 |
| 71.50 |
QQQ1322R71.5 |
0.12 |
0.00 |
0.10 |
1032 |
0.15 |
460 |
0 |
4,709 |
| 71.50 |
QQQ1328R71.5 |
0.00 |
0.00 |
0.00 |
0 |
0.00 |
0 |
0 |
0 |
| 72.00 |
QQQ1314R72 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
300 |
0 |
24,082 |
| 72.00 |
QQQ1322R72 |
0.22 |
0.00 |
0.20 |
1550 |
0.23 |
11 |
0 |
50,717 |
| 72.00 |
QQQ1328R72 |
0.54 |
0.00 |
0.51 |
3795 |
0.55 |
158 |
0 |
11,257 |
| 72.50 |
QQQ1314R72.5 |
0.24 |
0.00 |
0.17 |
10 |
0.40 |
44 |
0 |
0 |
| 72.50 |
QQQ1322R72.5 |
0.38 |
0.00 |
0.38 |
780 |
0.44 |
75 |
0 |
9,619 |
| 72.50 |
QQQ1328R72.5 |
0.00 |
0.00 |
0.00 |
0 |
0.00 |
0 |
0 |
0 |
| 73.00 |
QQQ1314R73 |
0.72 |
0.00 |
0.76 |
1 |
0.91 |
44 |
0 |
0 |
| 73.00 |
QQQ1322R73 |
0.67 |
0.00 |
0.65 |
561 |
0.74 |
50 |
0 |
63,283 |
| 73.00 |
QQQ1328R73 |
1.00 |
0.00 |
0.95 |
2050 |
1.02 |
50 |
0 |
21,470 |
| 73.50 |
QQQ1314R73.5 |
1.25 |
0.00 |
1.19 |
10 |
1.43 |
44 |
0 |
0 |
| 73.50 |
QQQ1322R73.5 |
1.02 |
0.00 |
1.02 |
108 |
1.14 |
20 |
0 |
4,855 |
| 73.50 |
QQQ1328R73.5 |
0.00 |
0.00 |
0.00 |
0 |
0.00 |
0 |
0 |
0 |
| 74.00 |
QQQ1314R74 |
1.75 |
0.00 |
1.71 |
10 |
1.92 |
44 |
0 |
0 |
| 74.00 |
QQQ1322R74 |
1.52 |
0.00 |
1.46 |
89 |
1.59 |
10 |
0 |
29,174 |
| 74.00 |
QQQ1328R74 |
1.65 |
0.00 |
1.61 |
1110 |
1.72 |
10 |
0 |
7,602 |
| 74.50 |
QQQ1314R74.5 |
2.16 |
0.00 |
2.18 |
10 |
2.37 |
10 |
0 |
0 |
| 74.50 |
QQQ1322R74.5 |
2.00 |
0.00 |
1.94 |
144 |
2.07 |
10 |
0 |
2,836 |
| 74.50 |
QQQ1328R74.5 |
0.00 |
0.00 |
0.00 |
0 |
0.00 |
0 |
0 |
0 |
| 75.00 |
QQQ1314R75 |
2.58 |
0.00 |
2.68 |
10 |
2.88 |
10 |
0 |
0 |
| 75.00 |
QQQ1322R75 |
2.45 |
0.00 |
2.44 |
158 |
2.57 |
10 |
0 |
17,306 |
| 75.00 |
QQQ1328R75 |
2.52 |
0.00 |
2.46 |
81 |
2.60 |
200 |
0 |
5,794 |
| 75.50 |
QQQ1314R75.5 |
2.91 |
0.00 |
3.07 |
74 |
4.27 |
11 |
0 |
0 |
| 75.50 |
QQQ1322R75.5 |
2.21 |
0.00 |
2.86 |
10 |
3.11 |
10 |
0 |
746 |
| 75.50 |
QQQ1328R75.5 |
0.00 |
0.00 |
0.00 |
0 |
0.00 |
0 |
0 |
0 |
| 76.00 |
QQQ1314R76 |
3.20 |
0.00 |
3.62 |
44 |
3.84 |
10 |
0 |
0 |
| 76.00 |
QQQ1322R76 |
3.08 |
0.00 |
3.35 |
198 |
3.60 |
10 |
0 |
8,189 |
| 76.00 |
QQQ1328R76 |
3.50 |
0.00 |
3.40 |
66 |
3.58 |
20 |
0 |
926 |
| 76.50 |
QQQ1314R76.5 |
0.00 |
0.00 |
4.09 |
74 |
5.25 |
11 |
0 |
0 |
| 76.50 |
QQQ1322R76.5 |
0.00 |
0.00 |
3.84 |
235 |
4.08 |
10 |
0 |
0 |
| 76.50 |
QQQ1328R76.5 |
0.00 |
0.00 |
0.00 |
0 |
0.00 |
0 |
0 |
0 |
| 77.00 |
QQQ1314R77 |
4.79 |
0.00 |
4.59 |
74 |
5.74 |
11 |
0 |
0 |
| 77.00 |
QQQ1322R77 |
3.77 |
0.00 |
4.34 |
290 |
4.60 |
20 |
0 |
3,571 |
| 77.00 |
QQQ1328R77 |
4.63 |
0.00 |
4.38 |
411 |
4.59 |
10 |
0 |
819 |
| 77.50 |
QQQ1314R77.5 |
0.00 |
0.00 |
3.88 |
82 |
5.44 |
54 |
0 |
0 |
| 77.50 |
QQQ1322R77.5 |
4.72 |
0.00 |
4.85 |
166 |
5.16 |
10 |
0 |
0 |
| 78.00 |
QQQ1314R78 |
5.00 |
0.00 |
4.38 |
82 |
5.94 |
102 |
0 |
0 |
| 78.00 |
QQQ1322R78 |
4.73 |
0.00 |
5.34 |
225 |
5.59 |
10 |
0 |
1,941 |
| 78.00 |
QQQ1328R78 |
5.86 |
0.00 |
5.37 |
225 |
5.58 |
10 |
0 |
501 |
| 79.00 |
QQQ1314R79 |
0.00 |
0.00 |
4.40 |
33 |
8.62 |
32 |
0 |
0 |
| 79.00 |
QQQ1322R79 |
5.69 |
0.00 |
6.35 |
180 |
6.59 |
10 |
0 |
1,194 |
| 79.00 |
QQQ1328R79 |
6.04 |
0.00 |
6.37 |
225 |
6.58 |
10 |
0 |
714 |
| 80.00 |
QQQ1314R80 |
7.67 |
0.00 |
5.98 |
32 |
8.67 |
32 |
0 |
0 |
| 80.00 |
QQQ1322R80 |
6.70 |
0.00 |
7.34 |
225 |
7.60 |
10 |
0 |
13,892 |
| 80.00 |
QQQ1328R80 |
11.51 |
0.00 |
7.38 |
225 |
7.58 |
10 |
0 |
158 |
| 81.00 |
QQQ1314R81 |
0.00 |
0.00 |
6.52 |
11 |
10.45 |
20 |
0 |
0 |
| 81.00 |
QQQ1322R81 |
17.05 |
0.00 |
8.35 |
180 |
8.60 |
10 |
0 |
35 |
| 81.00 |
QQQ1328R81 |
16.99 |
0.00 |
8.38 |
225 |
8.58 |
10 |
0 |
35 |
| 82.00 |
QQQ1314R82 |
0.00 |
0.00 |
7.70 |
20 |
11.45 |
20 |
0 |
0 |
| 82.00 |
QQQ1322R82 |
9.31 |
0.00 |
9.32 |
10 |
9.66 |
10 |
0 |
20 |
| 82.00 |
QQQ1328R82 |
9.34 |
0.00 |
9.37 |
10 |
9.64 |
10 |
0 |
49 |
| 83.00 |
QQQ1314R83 |
0.00 |
0.00 |
8.70 |
20 |
12.45 |
20 |
0 |
0 |
| 83.00 |
QQQ1322R83 |
19.01 |
0.00 |
10.32 |
10 |
10.66 |
10 |
0 |
6 |
| 83.00 |
QQQ1328R83 |
18.95 |
0.00 |
10.36 |
10 |
10.64 |
10 |
0 |
24 |
| 84.00 |
QQQ1322R84 |
10.70 |
0.00 |
11.32 |
10 |
11.66 |
10 |
0 |
19 |
| 84.00 |
QQQ1328R84 |
0.00 |
0.00 |
11.37 |
10 |
11.64 |
10 |
0 |
0 |
| 85.00 |
QQQ1322R85 |
11.98 |
0.00 |
12.34 |
225 |
12.61 |
10 |
0 |
8,845 |
| 86.00 |
QQQ1322R86 |
14.14 |
0.00 |
13.32 |
10 |
13.66 |
10 |
0 |
5 |
| 87.00 |
QQQ1322R87 |
15.14 |
0.00 |
14.32 |
10 |
14.66 |
10 |
0 |
8 |
| 88.00 |
QQQ1322R88 |
16.14 |
0.00 |
15.32 |
10 |
15.66 |
10 |
0 |
5 |
| 89.00 |
QQQ1322R89 |
17.10 |
0.00 |
16.32 |
10 |
16.66 |
10 |
0 |
3 |
| 90.00 |
QQQ1322R90 |
18.20 |
0.00 |
17.32 |
10 |
17.66 |
10 |
0 |
4 |
Quotes displayed are delayed by 15 minutes. Market data is provided by
Telvent DTN