POWERSHARES QQQ $67.75
-0.20
15/2/2013 07:15 PM
|
NASDAQ
:
QQQ
| Industries :
| Last Trade: |
67.75 |
| Trade Time: |
Feb 15 7:36 PM Eastern Standard Time |
| Change: |
-0.20 (-0.29 %) |
| Prev Close: |
67.95 |
| Open: |
67.95 |
| Bid: |
67.62 |
| Ask: |
67.79 |
Options:
Call Options: QQQ
Strike Price |
Calls |
| Symbol |
Last |
Chg |
Bid($) |
Bid(#) |
Ask($) |
Ask(#) |
Vol |
Open Int |
| 42.00 |
QQQ1316B42 |
0.00 |
0.00 |
25.68 |
40 |
25.79 |
10 |
0 |
0 |
| 43.00 |
QQQ1316B43 |
0.00 |
0.00 |
24.68 |
40 |
24.79 |
10 |
0 |
0 |
| 44.00 |
QQQ1316B44 |
0.00 |
0.00 |
23.69 |
40 |
23.79 |
30 |
0 |
0 |
| 45.00 |
QQQ1316B45 |
23.06 |
0.00 |
22.68 |
40 |
22.79 |
10 |
0 |
337 |
| 46.00 |
QQQ1316B46 |
22.06 |
0.00 |
21.69 |
40 |
21.79 |
30 |
0 |
408 |
| 47.00 |
QQQ1316B47 |
21.05 |
0.00 |
20.68 |
40 |
20.79 |
10 |
0 |
62 |
| 48.00 |
QQQ1316B48 |
20.05 |
0.00 |
19.68 |
40 |
19.79 |
10 |
0 |
96 |
| 49.00 |
QQQ1316B49 |
19.03 |
0.00 |
18.68 |
40 |
18.79 |
20 |
0 |
138 |
| 50.00 |
QQQ1316B50 |
16.84 |
0.00 |
17.68 |
40 |
17.79 |
20 |
0 |
53 |
| 51.00 |
QQQ1316B51 |
15.89 |
0.00 |
16.68 |
40 |
16.79 |
20 |
0 |
112 |
| 52.00 |
QQQ1316B52 |
11.95 |
0.00 |
15.68 |
40 |
15.79 |
20 |
0 |
0 |
| 53.00 |
QQQ1316B53 |
14.98 |
0.00 |
14.69 |
40 |
14.79 |
30 |
0 |
52 |
| 54.00 |
QQQ1316B54 |
12.85 |
0.00 |
13.68 |
40 |
13.79 |
20 |
0 |
192 |
| 55.00 |
QQQ1308B55 |
12.22 |
0.00 |
11.57 |
10 |
14.62 |
10 |
0 |
0 |
| 55.00 |
QQQ1316B55 |
12.66 |
0.00 |
12.69 |
40 |
12.79 |
30 |
0 |
134 |
| 55.00 |
QQQ1322B55 |
12.17 |
0.00 |
12.69 |
40 |
12.79 |
30 |
0 |
79 |
| 56.00 |
QQQ1308B56 |
0.00 |
0.00 |
10.47 |
10 |
13.62 |
10 |
0 |
0 |
| 56.00 |
QQQ1316B56 |
11.92 |
0.00 |
11.69 |
40 |
11.79 |
30 |
0 |
123 |
| 56.00 |
QQQ1322B56 |
0.00 |
0.00 |
11.69 |
40 |
11.79 |
30 |
0 |
0 |
| 57.00 |
QQQ1308B57 |
0.00 |
0.00 |
9.42 |
10 |
12.57 |
10 |
0 |
0 |
| 57.00 |
QQQ1316B57 |
11.00 |
0.00 |
10.68 |
40 |
10.79 |
20 |
0 |
1,216 |
| 57.00 |
QQQ1322B57 |
0.00 |
0.00 |
10.69 |
40 |
10.79 |
30 |
0 |
0 |
| 58.00 |
QQQ1308B58 |
0.00 |
0.00 |
8.47 |
10 |
11.62 |
10 |
0 |
0 |
| 58.00 |
QQQ1316B58 |
9.86 |
0.00 |
9.68 |
40 |
9.79 |
20 |
0 |
649 |
| 58.00 |
QQQ1322B58 |
0.00 |
0.00 |
9.69 |
40 |
9.79 |
30 |
0 |
0 |
| 59.00 |
QQQ1308B59 |
8.41 |
0.00 |
8.07 |
10 |
10.62 |
10 |
0 |
0 |
| 59.00 |
QQQ1316B59 |
8.99 |
0.09 |
8.70 |
40 |
8.79 |
61 |
2 |
2,043 |
| 59.00 |
QQQ1322B59 |
8.45 |
0.00 |
8.68 |
40 |
8.80 |
30 |
0 |
55 |
| 60.00 |
QQQ1308B60 |
7.22 |
0.00 |
7.07 |
10 |
9.62 |
10 |
0 |
0 |
| 60.00 |
QQQ1316B60 |
7.72 |
-0.05 |
7.69 |
51 |
7.79 |
54 |
26 |
9,982 |
| 60.00 |
QQQ1322B60 |
6.89 |
0.00 |
7.69 |
40 |
7.79 |
10 |
0 |
125 |
| 60.50 |
QQQ1316B60.5 |
6.43 |
0.00 |
7.19 |
40 |
7.30 |
10 |
0 |
436 |
| 61.00 |
QQQ1308B61 |
6.07 |
0.00 |
5.47 |
10 |
8.62 |
10 |
0 |
0 |
| 61.00 |
QQQ1316B61 |
6.66 |
-0.28 |
6.68 |
54 |
6.78 |
40 |
2 |
5,791 |
| 61.00 |
QQQ1322B61 |
6.87 |
0.00 |
6.69 |
40 |
6.79 |
30 |
0 |
44 |
| 61.50 |
QQQ1316B61.5 |
6.47 |
0.00 |
6.19 |
40 |
6.30 |
10 |
0 |
131 |
| 62.00 |
QQQ1308B62 |
5.03 |
0.00 |
5.07 |
10 |
6.16 |
20 |
0 |
0 |
| 62.00 |
QQQ1316B62 |
5.72 |
-0.27 |
5.69 |
51 |
5.79 |
61 |
157 |
5,278 |
| 62.00 |
QQQ1322B62 |
5.65 |
-0.30 |
5.70 |
55 |
5.79 |
50 |
21 |
492 |
| 62.50 |
QQQ1308B62.5 |
5.22 |
0.59 |
4.67 |
10 |
5.65 |
20 |
0 |
0 |
| 62.50 |
QQQ1316B62.5 |
5.47 |
0.00 |
5.19 |
40 |
5.29 |
30 |
0 |
853 |
| 63.00 |
QQQ1308B63 |
4.71 |
0.00 |
4.17 |
10 |
5.16 |
20 |
0 |
0 |
| 63.00 |
QQQ1316B63 |
4.68 |
-0.29 |
4.69 |
51 |
4.79 |
61 |
153 |
12,066 |
| 63.00 |
QQQ1322B63 |
4.63 |
-0.23 |
4.71 |
40 |
4.81 |
64 |
18 |
109 |
| 63.50 |
QQQ1308B63.5 |
4.51 |
0.00 |
3.67 |
10 |
4.66 |
20 |
0 |
0 |
| 63.50 |
QQQ1316B63.5 |
4.50 |
0.00 |
4.19 |
40 |
4.29 |
30 |
0 |
517 |
| 63.50 |
QQQ1322B63.5 |
0.00 |
0.00 |
4.20 |
40 |
4.31 |
40 |
0 |
0 |
| 64.00 |
QQQ1308B64 |
4.01 |
0.00 |
3.17 |
10 |
4.16 |
20 |
0 |
0 |
| 64.00 |
QQQ1316B64 |
3.72 |
-0.25 |
3.70 |
5 |
3.79 |
54 |
130 |
4,678 |
| 64.00 |
QQQ1322B64 |
3.90 |
0.01 |
3.70 |
40 |
3.79 |
74 |
15 |
143 |
| 64.50 |
QQQ1308B64.5 |
3.51 |
0.00 |
2.67 |
10 |
3.66 |
20 |
0 |
0 |
| 64.50 |
QQQ1316B64.5 |
3.47 |
0.00 |
3.19 |
40 |
3.29 |
30 |
0 |
625 |
| 64.50 |
QQQ1322B64.5 |
3.26 |
-0.13 |
3.21 |
51 |
3.31 |
60 |
43 |
10 |
| 65.00 |
QQQ1308B65 |
2.97 |
0.00 |
2.17 |
10 |
3.16 |
20 |
0 |
0 |
| 65.00 |
QQQ1316B65 |
2.69 |
-0.23 |
2.69 |
51 |
2.78 |
59 |
278 |
16,912 |
| 65.00 |
QQQ1322B65 |
2.73 |
-0.22 |
2.71 |
50 |
2.80 |
76 |
152 |
183 |
| 65.50 |
QQQ1308B65.5 |
2.51 |
0.00 |
2.32 |
20 |
2.66 |
20 |
0 |
0 |
| 65.50 |
QQQ1316B65.5 |
2.24 |
-0.30 |
2.19 |
53 |
2.29 |
61 |
120 |
982 |
| 65.50 |
QQQ1322B65.5 |
2.28 |
2.28 |
2.23 |
126 |
2.31 |
60 |
107 |
0 |
| 66.00 |
QQQ1308B66 |
1.95 |
0.00 |
1.82 |
20 |
2.16 |
20 |
0 |
0 |
| 66.00 |
QQQ1316B66 |
1.75 |
-0.15 |
1.68 |
53 |
1.79 |
54 |
986 |
41,734 |
| 66.00 |
QQQ1322B66 |
1.68 |
-0.34 |
1.76 |
40 |
1.84 |
56 |
201 |
1,165 |
| 66.50 |
QQQ1308B66.5 |
1.51 |
0.00 |
1.32 |
20 |
1.66 |
20 |
0 |
0 |
| 66.50 |
QQQ1316B66.5 |
1.18 |
-0.25 |
1.19 |
50 |
1.28 |
59 |
257 |
1,773 |
| 66.50 |
QQQ1322B66.5 |
1.36 |
-0.16 |
1.30 |
62 |
1.36 |
50 |
212 |
142 |
| 67.00 |
QQQ1308B67 |
0.95 |
0.00 |
0.90 |
10 |
1.16 |
20 |
0 |
7 |
| 67.00 |
QQQ1316B67 |
0.76 |
-0.17 |
0.69 |
40 |
0.79 |
55 |
6563 |
64,368 |
| 67.00 |
QQQ1322B67 |
0.93 |
-0.17 |
0.87 |
400 |
0.92 |
40 |
959 |
8,127 |
| 67.50 |
QQQ1308B67.5 |
0.50 |
0.00 |
0.33 |
20 |
0.56 |
40 |
0 |
0 |
| 67.50 |
QQQ1316B67.5 |
0.19 |
-0.28 |
0.14 |
50 |
0.27 |
59 |
3556 |
4,921 |
| 67.50 |
QQQ1322B67.5 |
0.59 |
-0.11 |
0.53 |
21 |
0.56 |
61 |
3865 |
1,187 |
| 68.00 |
QQQ1308B68 |
0.01 |
0.00 |
0.00 |
0 |
0.03 |
20 |
0 |
3,736 |
| 68.00 |
QQQ1316B68 |
0.01 |
-0.15 |
0.00 |
0 |
0.01 |
614 |
31894 |
69,874 |
| 68.00 |
QQQ1322B68 |
0.28 |
-0.10 |
0.26 |
21 |
0.28 |
51 |
5064 |
4,518 |
| 68.50 |
QQQ1308B68.5 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
246 |
0 |
12,090 |
| 68.50 |
QQQ1316B68.5 |
0.01 |
-0.01 |
0.00 |
0 |
0.01 |
922 |
12708 |
8,755 |
| 68.50 |
QQQ1322B68.5 |
0.11 |
-0.08 |
0.10 |
51 |
0.12 |
51 |
3004 |
3,323 |
| 69.00 |
QQQ1308B69 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
235 |
0 |
19,580 |
| 69.00 |
QQQ1316B69 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
500 |
107 |
108,741 |
| 69.00 |
QQQ1322B69 |
0.04 |
-0.03 |
0.04 |
3 |
0.05 |
400 |
2362 |
10,753 |
| 69.50 |
QQQ1308B69.5 |
0.01 |
0.00 |
0.00 |
0 |
0.17 |
20 |
0 |
289 |
| 69.50 |
QQQ1316B69.5 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
110 |
150 |
9,819 |
| 69.50 |
QQQ1322B69.5 |
0.01 |
-0.02 |
0.00 |
0 |
0.03 |
782 |
32 |
113 |
| 70.00 |
QQQ1308B70 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
399 |
0 |
1,896 |
| 70.00 |
QQQ1316B70 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
400 |
3 |
33,308 |
| 70.00 |
QQQ1322B70 |
0.01 |
-0.01 |
0.00 |
0 |
0.02 |
334 |
1111 |
1,298 |
| 70.50 |
QQQ1308B70.5 |
0.00 |
0.00 |
0.00 |
0 |
0.02 |
10 |
0 |
0 |
| 70.50 |
QQQ1316B70.5 |
0.02 |
0.00 |
0.00 |
0 |
0.01 |
32 |
0 |
262 |
| 70.50 |
QQQ1322B70.5 |
0.01 |
0.00 |
0.00 |
0 |
0.02 |
796 |
0 |
5 |
| 71.00 |
QQQ1308B71 |
0.01 |
0.00 |
0.00 |
0 |
0.07 |
54 |
0 |
71 |
| 71.00 |
QQQ1316B71 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
400 |
0 |
12,034 |
| 71.00 |
QQQ1322B71 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
348 |
0 |
131 |
| 71.50 |
QQQ1308B71.5 |
0.00 |
0.00 |
0.00 |
0 |
0.17 |
20 |
0 |
0 |
| 71.50 |
QQQ1316B71.5 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
32 |
0 |
0 |
| 71.50 |
QQQ1322B71.5 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
21 |
0 |
0 |
| 72.00 |
QQQ1308B72 |
0.02 |
0.00 |
0.00 |
0 |
0.02 |
10 |
0 |
60 |
| 72.00 |
QQQ1316B72 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
336 |
0 |
11,541 |
| 72.00 |
QQQ1322B72 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
354 |
0 |
92 |
| 72.50 |
QQQ1316B72.5 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
26 |
0 |
0 |
| 72.50 |
QQQ1322B72.5 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
21 |
0 |
0 |
| 73.00 |
QQQ1308B73 |
0.00 |
0.00 |
0.00 |
0 |
0.02 |
10 |
0 |
0 |
| 73.00 |
QQQ1316B73 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
346 |
0 |
1,836 |
| 73.00 |
QQQ1322B73 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
42 |
0 |
0 |
| 73.50 |
QQQ1316B73.5 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
29 |
0 |
0 |
| 74.00 |
QQQ1308B74 |
0.00 |
0.00 |
0.00 |
0 |
0.02 |
10 |
0 |
0 |
| 74.00 |
QQQ1316B74 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
359 |
0 |
1,156 |
| 74.00 |
QQQ1322B74 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
400 |
0 |
0 |
| 74.50 |
QQQ1316B74.5 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
26 |
0 |
0 |
| 75.00 |
QQQ1308B75 |
0.00 |
0.00 |
0.00 |
0 |
0.07 |
68 |
0 |
0 |
| 75.00 |
QQQ1316B75 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
359 |
0 |
371 |
| 75.00 |
QQQ1322B75 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
400 |
0 |
0 |
| 76.00 |
QQQ1308B76 |
0.00 |
0.00 |
0.00 |
0 |
0.17 |
20 |
0 |
0 |
| 76.00 |
QQQ1316B76 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
346 |
0 |
4,460 |
| 76.00 |
QQQ1322B76 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
21 |
0 |
0 |
| 77.00 |
QQQ1308B77 |
0.00 |
0.00 |
0.00 |
0 |
0.07 |
54 |
0 |
0 |
| 77.00 |
QQQ1316B77 |
0.03 |
0.00 |
0.00 |
0 |
0.01 |
346 |
0 |
1 |
| 77.00 |
QQQ1322B77 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
21 |
0 |
0 |
| 78.00 |
QQQ1316B78 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
346 |
0 |
0 |
| 78.00 |
QQQ1322B78 |
0.00 |
0.00 |
0.00 |
0 |
0.02 |
325 |
0 |
0 |
| 79.00 |
QQQ1316B79 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
346 |
0 |
0 |
| 79.00 |
QQQ1322B79 |
0.00 |
0.00 |
0.00 |
0 |
0.02 |
325 |
0 |
0 |
| 80.00 |
QQQ1316B80 |
0.02 |
0.00 |
0.00 |
0 |
0.01 |
346 |
0 |
5 |
| 81.00 |
QQQ1316B81 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
346 |
0 |
0 |
| 82.00 |
QQQ1316B82 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
346 |
0 |
0 |
| 83.00 |
QQQ1316B83 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
346 |
0 |
0 |
| 84.00 |
QQQ1316B84 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
346 |
0 |
0 |
| 85.00 |
QQQ1316B85 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
49 |
0 |
0 |
| 86.00 |
QQQ1316B86 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
38 |
0 |
0 |
| 87.00 |
QQQ1316B87 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
42 |
0 |
0 |
| 88.00 |
QQQ1316B88 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
49 |
0 |
0 |
Put Options: QQQ
Strike Price |
Puts |
| Symbol |
Last |
Chg |
Bid($) |
Bid(#) |
Ask($) |
Ask(#) |
Vol |
Open Int |
| 42.00 |
QQQ1316N42 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
42 |
0 |
108 |
| 43.00 |
QQQ1316N43 |
0.01 |
0.00 |
0.00 |
0 |
0.02 |
1050 |
0 |
63 |
| 44.00 |
QQQ1316N44 |
0.02 |
0.00 |
0.00 |
0 |
0.01 |
400 |
0 |
39 |
| 45.00 |
QQQ1316N45 |
0.02 |
0.00 |
0.00 |
0 |
0.01 |
53 |
0 |
340 |
| 46.00 |
QQQ1316N46 |
0.03 |
0.00 |
0.00 |
0 |
0.01 |
42 |
0 |
381 |
| 47.00 |
QQQ1316N47 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
42 |
0 |
148 |
| 48.00 |
QQQ1316N48 |
0.01 |
0.00 |
0.00 |
0 |
0.02 |
1050 |
0 |
1,757 |
| 49.00 |
QQQ1316N49 |
0.01 |
0.00 |
0.00 |
0 |
0.02 |
1050 |
0 |
458 |
| 50.00 |
QQQ1316N50 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
343 |
0 |
2,049 |
| 51.00 |
QQQ1316N51 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
356 |
0 |
1,710 |
| 52.00 |
QQQ1316N52 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
346 |
0 |
3,529 |
| 53.00 |
QQQ1316N53 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
346 |
0 |
2,508 |
| 54.00 |
QQQ1316N54 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
346 |
0 |
635 |
| 55.00 |
QQQ1308N55 |
0.00 |
0.00 |
0.00 |
0 |
0.02 |
10 |
0 |
0 |
| 55.00 |
QQQ1316N55 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
346 |
0 |
5,746 |
| 55.00 |
QQQ1322N55 |
0.02 |
0.00 |
0.00 |
0 |
0.01 |
53 |
0 |
7 |
| 56.00 |
QQQ1308N56 |
0.00 |
0.00 |
0.00 |
0 |
0.02 |
10 |
0 |
0 |
| 56.00 |
QQQ1316N56 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
400 |
0 |
4,863 |
| 56.00 |
QQQ1322N56 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
353 |
0 |
0 |
| 57.00 |
QQQ1308N57 |
0.00 |
0.00 |
0.00 |
0 |
0.07 |
54 |
0 |
0 |
| 57.00 |
QQQ1316N57 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
346 |
0 |
4,746 |
| 57.00 |
QQQ1322N57 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
353 |
0 |
0 |
| 58.00 |
QQQ1308N58 |
0.02 |
0.00 |
0.00 |
0 |
0.02 |
10 |
0 |
31 |
| 58.00 |
QQQ1316N58 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
346 |
0 |
2,375 |
| 58.00 |
QQQ1322N58 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
343 |
0 |
0 |
| 59.00 |
QQQ1308N59 |
0.02 |
0.00 |
0.00 |
0 |
0.07 |
54 |
0 |
14 |
| 59.00 |
QQQ1316N59 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
359 |
0 |
11,326 |
| 59.00 |
QQQ1322N59 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
343 |
0 |
120 |
| 60.00 |
QQQ1308N60 |
0.01 |
0.00 |
0.00 |
0 |
0.07 |
51 |
0 |
4 |
| 60.00 |
QQQ1316N60 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
500 |
0 |
7,711 |
| 60.00 |
QQQ1322N60 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
339 |
0 |
247 |
| 60.50 |
QQQ1316N60.5 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
29 |
0 |
10 |
| 61.00 |
QQQ1308N61 |
0.02 |
0.00 |
0.00 |
0 |
0.07 |
72 |
0 |
425 |
| 61.00 |
QQQ1316N61 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
400 |
0 |
6,735 |
| 61.00 |
QQQ1322N61 |
0.01 |
0.00 |
0.00 |
0 |
0.02 |
650 |
0 |
1,500 |
| 61.50 |
QQQ1316N61.5 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
29 |
0 |
5 |
| 62.00 |
QQQ1308N62 |
0.01 |
0.00 |
0.00 |
0 |
0.07 |
51 |
0 |
262 |
| 62.00 |
QQQ1316N62 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
658 |
0 |
17,038 |
| 62.00 |
QQQ1322N62 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
300 |
2 |
365 |
| 62.50 |
QQQ1308N62.5 |
0.01 |
0.00 |
0.00 |
0 |
0.17 |
20 |
0 |
1,590 |
| 62.50 |
QQQ1316N62.5 |
0.02 |
0.00 |
0.00 |
0 |
0.01 |
43 |
0 |
106 |
| 63.00 |
QQQ1308N63 |
0.02 |
0.00 |
0.00 |
0 |
0.17 |
20 |
0 |
4,320 |
| 63.00 |
QQQ1316N63 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
900 |
0 |
18,551 |
| 63.00 |
QQQ1322N63 |
0.01 |
0.00 |
0.00 |
0 |
0.02 |
338 |
0 |
2,342 |
| 63.50 |
QQQ1308N63.5 |
0.02 |
0.00 |
0.00 |
0 |
0.17 |
20 |
0 |
1,138 |
| 63.50 |
QQQ1316N63.5 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
132 |
0 |
1,048 |
| 63.50 |
QQQ1322N63.5 |
0.02 |
0.02 |
0.01 |
51 |
0.02 |
28 |
1600 |
0 |
| 64.00 |
QQQ1308N64 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
111 |
0 |
6,876 |
| 64.00 |
QQQ1316N64 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
359 |
55 |
20,210 |
| 64.00 |
QQQ1322N64 |
0.03 |
0.01 |
0.01 |
51 |
0.03 |
733 |
175 |
229 |
| 64.50 |
QQQ1308N64.5 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
112 |
0 |
4,597 |
| 64.50 |
QQQ1316N64.5 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
121 |
0 |
5,723 |
| 64.50 |
QQQ1322N64.5 |
0.02 |
0.00 |
0.01 |
59 |
0.03 |
75 |
50 |
11 |
| 65.00 |
QQQ1308N65 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
257 |
0 |
12,317 |
| 65.00 |
QQQ1316N65 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
400 |
4 |
46,998 |
| 65.00 |
QQQ1322N65 |
0.03 |
0.00 |
0.02 |
85 |
0.04 |
566 |
539 |
1,858 |
| 65.50 |
QQQ1308N65.5 |
0.02 |
0.00 |
0.00 |
0 |
0.01 |
203 |
0 |
3,741 |
| 65.50 |
QQQ1316N65.5 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
400 |
0 |
4,534 |
| 65.50 |
QQQ1322N65.5 |
0.05 |
0.00 |
0.03 |
90 |
0.05 |
100 |
404 |
374 |
| 66.00 |
QQQ1308N66 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
90 |
0 |
9,421 |
| 66.00 |
QQQ1316N66 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
400 |
504 |
42,452 |
| 66.00 |
QQQ1322N66 |
0.07 |
0.00 |
0.06 |
30 |
0.07 |
200 |
3134 |
15,599 |
| 66.50 |
QQQ1308N66.5 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
666 |
0 |
9,379 |
| 66.50 |
QQQ1316N66.5 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
95 |
8 |
6,610 |
| 66.50 |
QQQ1322N66.5 |
0.11 |
0.01 |
0.10 |
51 |
0.12 |
452 |
1364 |
681 |
| 67.00 |
QQQ1308N67 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
75 |
0 |
9,700 |
| 67.00 |
QQQ1316N67 |
0.01 |
-0.02 |
0.00 |
0 |
0.01 |
400 |
2278 |
57,445 |
| 67.00 |
QQQ1322N67 |
0.16 |
-0.01 |
0.17 |
400 |
0.19 |
400 |
4319 |
5,527 |
| 67.50 |
QQQ1308N67.5 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
800 |
0 |
8,838 |
| 67.50 |
QQQ1316N67.5 |
0.01 |
-0.07 |
0.00 |
0 |
0.01 |
413 |
18603 |
9,900 |
| 67.50 |
QQQ1322N67.5 |
0.30 |
0.01 |
0.30 |
260 |
0.33 |
81 |
4057 |
2,416 |
| 68.00 |
QQQ1308N68 |
0.02 |
0.00 |
0.00 |
0 |
0.02 |
650 |
0 |
1,281 |
| 68.00 |
QQQ1316N68 |
0.25 |
-0.01 |
0.25 |
50 |
0.32 |
62 |
23991 |
24,756 |
| 68.00 |
QQQ1322N68 |
0.51 |
0.02 |
0.52 |
108 |
0.55 |
420 |
7297 |
4,234 |
| 68.50 |
QQQ1308N68.5 |
0.53 |
0.00 |
0.43 |
2 |
0.68 |
20 |
0 |
0 |
| 68.50 |
QQQ1316N68.5 |
0.74 |
0.15 |
0.73 |
50 |
0.82 |
40 |
1808 |
3,236 |
| 68.50 |
QQQ1322N68.5 |
0.82 |
0.08 |
0.86 |
40 |
0.91 |
423 |
751 |
748 |
| 69.00 |
QQQ1308N69 |
1.01 |
0.00 |
0.86 |
20 |
1.16 |
20 |
0 |
0 |
| 69.00 |
QQQ1316N69 |
1.18 |
0.10 |
1.23 |
57 |
1.32 |
72 |
2319 |
10,116 |
| 69.00 |
QQQ1322N69 |
1.30 |
0.13 |
1.27 |
73 |
1.35 |
40 |
1631 |
1,128 |
| 69.50 |
QQQ1308N69.5 |
1.50 |
0.00 |
1.34 |
20 |
1.68 |
20 |
0 |
0 |
| 69.50 |
QQQ1316N69.5 |
1.82 |
0.25 |
1.72 |
56 |
1.82 |
62 |
281 |
728 |
| 69.50 |
QQQ1322N69.5 |
1.76 |
0.13 |
1.74 |
59 |
1.83 |
50 |
1107 |
148 |
| 70.00 |
QQQ1308N70 |
1.99 |
0.00 |
1.84 |
20 |
2.18 |
20 |
0 |
0 |
| 70.00 |
QQQ1316N70 |
2.26 |
0.17 |
2.23 |
56 |
2.32 |
60 |
841 |
3,544 |
| 70.00 |
QQQ1322N70 |
2.27 |
0.18 |
2.22 |
61 |
2.32 |
65 |
624 |
1,290 |
| 70.50 |
QQQ1308N70.5 |
2.47 |
0.00 |
2.34 |
20 |
2.68 |
20 |
0 |
0 |
| 70.50 |
QQQ1316N70.5 |
2.82 |
0.18 |
2.74 |
50 |
2.82 |
52 |
125 |
114 |
| 70.50 |
QQQ1322N70.5 |
2.58 |
0.00 |
2.70 |
30 |
2.82 |
40 |
0 |
167 |
| 71.00 |
QQQ1308N71 |
2.99 |
0.00 |
2.84 |
20 |
3.18 |
20 |
0 |
0 |
| 71.00 |
QQQ1316N71 |
3.25 |
0.14 |
3.22 |
61 |
3.32 |
40 |
79 |
1,094 |
| 71.00 |
QQQ1322N71 |
3.27 |
0.03 |
3.22 |
61 |
3.32 |
188 |
117 |
99 |
| 71.50 |
QQQ1308N71.5 |
3.49 |
0.00 |
3.34 |
20 |
3.68 |
20 |
0 |
0 |
| 71.50 |
QQQ1316N71.5 |
3.64 |
-0.01 |
3.72 |
59 |
3.82 |
40 |
23 |
0 |
| 71.50 |
QQQ1322N71.5 |
3.35 |
0.00 |
3.70 |
10 |
3.82 |
32 |
0 |
53 |
| 72.00 |
QQQ1308N72 |
4.78 |
0.00 |
3.84 |
20 |
4.18 |
20 |
0 |
0 |
| 72.00 |
QQQ1316N72 |
3.95 |
-0.05 |
4.22 |
40 |
4.34 |
54 |
10 |
267 |
| 72.00 |
QQQ1322N72 |
0.00 |
0.00 |
4.21 |
10 |
4.35 |
30 |
0 |
0 |
| 72.50 |
QQQ1316N72.5 |
4.57 |
0.00 |
4.70 |
10 |
4.82 |
40 |
0 |
10 |
| 72.50 |
QQQ1322N72.5 |
4.56 |
0.00 |
4.70 |
10 |
4.82 |
40 |
0 |
11 |
| 73.00 |
QQQ1308N73 |
0.00 |
0.00 |
3.43 |
10 |
6.58 |
10 |
0 |
0 |
| 73.00 |
QQQ1316N73 |
5.32 |
0.41 |
5.21 |
50 |
5.35 |
50 |
12 |
22 |
| 73.00 |
QQQ1322N73 |
5.34 |
5.34 |
5.22 |
50 |
5.32 |
40 |
2 |
0 |
| 73.50 |
QQQ1316N73.5 |
0.00 |
0.00 |
5.70 |
10 |
5.82 |
40 |
0 |
0 |
| 74.00 |
QQQ1308N74 |
0.00 |
0.00 |
4.38 |
10 |
7.53 |
10 |
0 |
0 |
| 74.00 |
QQQ1316N74 |
6.32 |
0.12 |
6.22 |
57 |
6.33 |
66 |
20 |
31 |
| 74.00 |
QQQ1322N74 |
0.00 |
0.00 |
6.20 |
30 |
6.32 |
40 |
0 |
0 |
| 74.50 |
QQQ1316N74.5 |
0.00 |
0.00 |
6.70 |
10 |
6.82 |
40 |
0 |
0 |
| 75.00 |
QQQ1308N75 |
6.95 |
0.00 |
5.38 |
10 |
8.53 |
10 |
0 |
0 |
| 75.00 |
QQQ1316N75 |
10.00 |
0.00 |
7.21 |
20 |
7.32 |
40 |
0 |
0 |
| 75.00 |
QQQ1322N75 |
7.32 |
0.00 |
7.21 |
10 |
7.32 |
40 |
0 |
10 |
| 76.00 |
QQQ1308N76 |
0.00 |
0.00 |
6.38 |
10 |
9.53 |
10 |
0 |
0 |
| 76.00 |
QQQ1316N76 |
10.79 |
0.00 |
8.21 |
20 |
8.32 |
40 |
0 |
136 |
| 76.00 |
QQQ1322N76 |
0.00 |
0.00 |
8.20 |
40 |
8.32 |
40 |
0 |
0 |
| 77.00 |
QQQ1308N77 |
0.00 |
0.00 |
7.38 |
10 |
10.53 |
10 |
0 |
0 |
| 77.00 |
QQQ1316N77 |
0.00 |
0.00 |
9.21 |
20 |
9.32 |
40 |
0 |
0 |
| 77.00 |
QQQ1322N77 |
0.00 |
0.00 |
9.20 |
40 |
9.32 |
40 |
0 |
0 |
| 78.00 |
QQQ1316N78 |
12.34 |
0.00 |
10.21 |
20 |
10.32 |
40 |
0 |
10 |
| 78.00 |
QQQ1322N78 |
0.00 |
0.00 |
10.20 |
40 |
10.34 |
40 |
0 |
0 |
| 79.00 |
QQQ1316N79 |
0.00 |
0.00 |
11.21 |
20 |
11.32 |
40 |
0 |
0 |
| 79.00 |
QQQ1322N79 |
0.00 |
0.00 |
11.20 |
40 |
11.34 |
40 |
0 |
0 |
| 80.00 |
QQQ1316N80 |
12.00 |
0.00 |
12.21 |
20 |
12.32 |
40 |
0 |
36 |
| 81.00 |
QQQ1316N81 |
0.00 |
0.00 |
13.21 |
20 |
13.32 |
40 |
0 |
0 |
| 82.00 |
QQQ1316N82 |
17.08 |
0.00 |
14.21 |
20 |
14.32 |
40 |
0 |
0 |
| 83.00 |
QQQ1316N83 |
0.00 |
0.00 |
15.21 |
20 |
15.32 |
40 |
0 |
0 |
| 84.00 |
QQQ1316N84 |
0.00 |
0.00 |
16.21 |
20 |
16.32 |
40 |
0 |
0 |
| 85.00 |
QQQ1316N85 |
17.36 |
-1.94 |
17.22 |
56 |
17.32 |
40 |
23 |
23 |
| 86.00 |
QQQ1316N86 |
0.00 |
0.00 |
18.21 |
20 |
18.32 |
40 |
0 |
0 |
| 87.00 |
QQQ1316N87 |
0.00 |
0.00 |
19.21 |
10 |
19.32 |
40 |
0 |
0 |
| 88.00 |
QQQ1316N88 |
0.00 |
0.00 |
20.21 |
10 |
20.32 |
40 |
0 |
0 |
Quotes displayed are delayed by 15 minutes. Market data is provided by
Telvent DTN