POWERSHARES QQQ $73.62
-0.65
22/5/2013 04:22 PM
|
NASDAQ
:
QQQ
| Industries :
| Last Trade: |
73.62 |
| Trade Time: |
May 22 4:05 PM Eastern Daylight Time |
| Change: |
-0.65 (-0.88 %) |
| Prev Close: |
74.27 |
| Open: |
74.36 |
| Bid: |
73.74 |
| Ask: |
73.75 |
Options:
Call Options: QQQ
Strike Price |
Calls |
| Symbol |
Last |
Chg |
Bid($) |
Bid(#) |
Ask($) |
Ask(#) |
Vol |
Open Int |
| 46.00 |
QQQ1318E46 |
0.00 |
0.00 |
28.12 |
12 |
28.37 |
12 |
0 |
0 |
| 47.00 |
QQQ1318E47 |
0.00 |
0.00 |
25.51 |
1 |
28.86 |
1 |
0 |
0 |
| 48.00 |
QQQ1318E48 |
0.00 |
0.00 |
24.61 |
1 |
27.19 |
11 |
0 |
0 |
| 49.00 |
QQQ1318E49 |
0.00 |
0.00 |
23.51 |
1 |
26.09 |
11 |
0 |
0 |
| 50.00 |
QQQ1318E50 |
18.40 |
0.00 |
22.69 |
1 |
25.25 |
11 |
0 |
0 |
| 51.00 |
QQQ1318E51 |
17.37 |
0.00 |
23.12 |
12 |
23.37 |
12 |
0 |
0 |
| 52.00 |
QQQ1318E52 |
19.20 |
0.00 |
22.12 |
12 |
22.37 |
12 |
0 |
0 |
| 53.00 |
QQQ1318E53 |
14.45 |
0.00 |
21.01 |
10 |
21.48 |
10 |
0 |
0 |
| 54.00 |
QQQ1318E54 |
14.75 |
0.00 |
20.12 |
12 |
20.37 |
12 |
0 |
0 |
| 55.00 |
QQQ1318E55 |
17.18 |
0.00 |
19.12 |
12 |
19.37 |
12 |
0 |
0 |
| 56.00 |
QQQ1318E56 |
13.50 |
0.00 |
18.01 |
10 |
18.48 |
10 |
0 |
0 |
| 57.00 |
QQQ1318E57 |
12.52 |
0.00 |
17.01 |
10 |
17.48 |
10 |
0 |
0 |
| 58.00 |
QQQ1318E58 |
15.95 |
0.00 |
16.12 |
12 |
16.37 |
12 |
0 |
0 |
| 58.00 |
QQQ1324E58 |
10.09 |
10.09 |
15.57 |
10 |
15.80 |
10 |
0 |
0 |
| 58.00 |
QQQ1331E58 |
0.00 |
0.00 |
15.57 |
10 |
15.80 |
10 |
0 |
0 |
| 59.00 |
QQQ1318E59 |
13.72 |
0.00 |
15.12 |
12 |
15.37 |
12 |
0 |
0 |
| 59.00 |
QQQ1324E59 |
11.66 |
0.00 |
14.57 |
10 |
14.80 |
10 |
0 |
105 |
| 59.00 |
QQQ1331E59 |
0.00 |
0.00 |
14.57 |
10 |
14.80 |
10 |
0 |
0 |
| 60.00 |
QQQ1318E60 |
10.35 |
0.00 |
14.12 |
12 |
14.37 |
12 |
0 |
0 |
| 60.00 |
QQQ1324E60 |
0.00 |
0.00 |
13.57 |
10 |
13.80 |
10 |
0 |
0 |
| 60.00 |
QQQ1331E60 |
0.00 |
0.00 |
13.57 |
10 |
13.80 |
10 |
0 |
0 |
| 61.00 |
QQQ1318E61 |
13.10 |
0.00 |
13.12 |
12 |
13.37 |
12 |
0 |
0 |
| 61.00 |
QQQ1324E61 |
0.00 |
0.00 |
12.57 |
10 |
12.80 |
10 |
0 |
0 |
| 61.00 |
QQQ1331E61 |
0.00 |
0.00 |
12.57 |
10 |
12.80 |
10 |
0 |
0 |
| 62.00 |
QQQ1318E62 |
11.84 |
0.00 |
12.12 |
12 |
12.37 |
12 |
0 |
0 |
| 62.00 |
QQQ1324E62 |
8.55 |
0.00 |
11.57 |
10 |
11.80 |
10 |
0 |
10 |
| 62.00 |
QQQ1331E62 |
8.00 |
0.00 |
11.57 |
10 |
11.80 |
10 |
0 |
10 |
| 63.00 |
QQQ1318E63 |
11.00 |
0.00 |
11.12 |
12 |
11.37 |
12 |
0 |
0 |
| 63.00 |
QQQ1324E63 |
7.42 |
0.00 |
10.57 |
10 |
10.80 |
10 |
0 |
10 |
| 63.00 |
QQQ1331E63 |
0.00 |
0.00 |
10.57 |
10 |
10.80 |
10 |
0 |
0 |
| 63.50 |
QQQ1318E63.5 |
0.00 |
0.00 |
10.62 |
12 |
10.87 |
12 |
0 |
0 |
| 63.50 |
QQQ1331E63.5 |
7.00 |
0.00 |
10.07 |
10 |
10.30 |
10 |
0 |
10 |
| 64.00 |
QQQ1318E64 |
9.84 |
0.00 |
10.12 |
12 |
10.37 |
12 |
0 |
0 |
| 64.00 |
QQQ1324E64 |
5.96 |
0.00 |
9.57 |
10 |
9.80 |
10 |
0 |
108 |
| 64.00 |
QQQ1331E64 |
0.00 |
0.00 |
9.57 |
10 |
9.80 |
10 |
0 |
0 |
| 64.50 |
QQQ1318E64.5 |
0.00 |
0.00 |
9.63 |
12 |
9.87 |
12 |
0 |
0 |
| 64.50 |
QQQ1331E64.5 |
6.00 |
0.00 |
9.07 |
10 |
9.30 |
10 |
0 |
10 |
| 65.00 |
QQQ1318E65 |
9.29 |
0.00 |
9.13 |
12 |
9.37 |
12 |
0 |
0 |
| 65.00 |
QQQ1324E65 |
5.36 |
0.00 |
8.57 |
10 |
8.80 |
10 |
0 |
1 |
| 65.00 |
QQQ1331E65 |
0.00 |
0.00 |
8.57 |
10 |
8.80 |
10 |
0 |
0 |
| 65.50 |
QQQ1318E65.5 |
0.00 |
0.00 |
8.63 |
12 |
8.87 |
12 |
0 |
0 |
| 65.50 |
QQQ1331E65.5 |
5.00 |
0.00 |
8.07 |
10 |
8.31 |
10 |
0 |
1 |
| 66.00 |
QQQ1318E66 |
8.28 |
0.00 |
8.13 |
12 |
8.37 |
12 |
0 |
0 |
| 66.00 |
QQQ1324E66 |
8.13 |
0.00 |
7.57 |
10 |
7.80 |
10 |
0 |
625 |
| 66.00 |
QQQ1331E66 |
4.00 |
0.00 |
7.57 |
10 |
7.81 |
10 |
0 |
10 |
| 66.50 |
QQQ1318E66.5 |
6.12 |
0.00 |
7.63 |
12 |
7.87 |
12 |
0 |
0 |
| 66.50 |
QQQ1331E66.5 |
0.00 |
0.00 |
7.07 |
10 |
7.31 |
10 |
0 |
0 |
| 67.00 |
QQQ1318E67 |
7.06 |
0.00 |
7.13 |
12 |
7.37 |
12 |
0 |
0 |
| 67.00 |
QQQ1324E67 |
7.50 |
2.29 |
6.57 |
10 |
6.80 |
10 |
3 |
574 |
| 67.00 |
QQQ1331E67 |
4.01 |
0.00 |
6.58 |
10 |
6.81 |
10 |
0 |
128 |
| 67.50 |
QQQ1318E67.5 |
0.00 |
0.00 |
6.63 |
12 |
6.87 |
12 |
0 |
0 |
| 67.50 |
QQQ1331E67.5 |
5.49 |
0.00 |
6.08 |
10 |
6.31 |
10 |
0 |
36 |
| 68.00 |
QQQ1318E68 |
6.23 |
0.00 |
6.14 |
10 |
6.37 |
20 |
0 |
0 |
| 68.00 |
QQQ1324E68 |
5.31 |
-0.58 |
5.63 |
425 |
5.76 |
1000 |
140 |
1,285 |
| 68.00 |
QQQ1331E68 |
6.67 |
0.68 |
5.66 |
125 |
5.79 |
1000 |
37 |
164 |
| 68.50 |
QQQ1318E68.5 |
5.40 |
0.00 |
5.63 |
12 |
5.87 |
12 |
0 |
0 |
| 68.50 |
QQQ1324E68.5 |
4.85 |
4.85 |
5.12 |
625 |
5.28 |
1250 |
24 |
0 |
| 68.50 |
QQQ1331E68.5 |
3.03 |
0.00 |
5.09 |
10 |
5.32 |
10 |
0 |
536 |
| 69.00 |
QQQ1318E69 |
5.24 |
0.00 |
5.14 |
10 |
5.37 |
12 |
0 |
0 |
| 69.00 |
QQQ1324E69 |
4.39 |
-0.76 |
4.63 |
436 |
4.77 |
75 |
87 |
1,514 |
| 69.00 |
QQQ1331E69 |
4.70 |
0.28 |
4.65 |
436 |
4.79 |
1010 |
467 |
294 |
| 69.50 |
QQQ1318E69.5 |
4.73 |
0.00 |
4.67 |
32 |
4.87 |
12 |
0 |
0 |
| 69.50 |
QQQ1324E69.5 |
3.99 |
-0.74 |
4.14 |
136 |
4.26 |
896 |
732 |
141 |
| 69.50 |
QQQ1331E69.5 |
4.72 |
0.00 |
4.11 |
10 |
4.33 |
10 |
0 |
294 |
| 70.00 |
QQQ1318E70 |
4.25 |
0.00 |
4.22 |
8 |
4.37 |
12 |
0 |
0 |
| 70.00 |
QQQ1324E70 |
3.31 |
-1.07 |
3.62 |
410 |
3.76 |
10 |
113 |
19,961 |
| 70.00 |
QQQ1331E70 |
3.68 |
0.19 |
3.69 |
136 |
3.80 |
1010 |
55 |
1,177 |
| 70.50 |
QQQ1318E70.5 |
3.78 |
0.00 |
3.64 |
12 |
3.86 |
12 |
0 |
0 |
| 70.50 |
QQQ1324E70.5 |
3.17 |
-0.38 |
3.12 |
400 |
3.27 |
750 |
481 |
106 |
| 70.50 |
QQQ1331E70.5 |
4.00 |
0.00 |
3.20 |
136 |
3.31 |
1010 |
281 |
2,945 |
| 71.00 |
QQQ1318E71 |
3.26 |
0.00 |
3.13 |
10 |
3.38 |
20 |
0 |
0 |
| 71.00 |
QQQ1324E71 |
2.84 |
-0.56 |
2.66 |
125 |
2.79 |
1336 |
119 |
8,237 |
| 71.00 |
QQQ1331E71 |
2.80 |
-0.46 |
2.71 |
436 |
2.83 |
1080 |
438 |
6,758 |
| 71.50 |
QQQ1318E71.5 |
2.77 |
0.00 |
2.62 |
12 |
2.88 |
20 |
0 |
0 |
| 71.50 |
QQQ1324E71.5 |
1.95 |
-0.51 |
2.14 |
391 |
2.28 |
938 |
604 |
52 |
| 71.50 |
QQQ1331E71.5 |
3.30 |
0.25 |
2.26 |
136 |
2.36 |
1010 |
75 |
2,891 |
| 72.00 |
QQQ1318E72 |
2.24 |
0.00 |
2.10 |
12 |
2.40 |
20 |
0 |
0 |
| 72.00 |
QQQ1324E72 |
1.45 |
-0.87 |
1.67 |
436 |
1.80 |
1327 |
2182 |
3,921 |
| 72.00 |
QQQ1331E72 |
1.65 |
-0.82 |
1.81 |
136 |
1.91 |
1010 |
654 |
3,355 |
| 72.50 |
QQQ1318E72.5 |
1.72 |
0.00 |
1.60 |
12 |
1.90 |
12 |
0 |
0 |
| 72.50 |
QQQ1324E72.5 |
1.14 |
-0.85 |
1.19 |
510 |
1.32 |
842 |
1420 |
2,031 |
| 72.50 |
QQQ1331E72.5 |
1.24 |
-0.78 |
1.40 |
465 |
1.46 |
40 |
466 |
3,860 |
| 73.00 |
QQQ1318E73 |
1.28 |
0.00 |
1.10 |
12 |
1.40 |
20 |
0 |
0 |
| 73.00 |
QQQ1324E73 |
0.88 |
-0.46 |
0.80 |
65 |
0.87 |
400 |
5834 |
8,010 |
| 73.00 |
QQQ1331E73 |
1.01 |
-0.61 |
1.02 |
472 |
1.08 |
400 |
2127 |
14,216 |
| 73.50 |
QQQ1318E73.5 |
0.75 |
0.00 |
0.73 |
2 |
0.88 |
66 |
0 |
0 |
| 73.50 |
QQQ1324E73.5 |
0.48 |
-0.45 |
0.46 |
40 |
0.51 |
741 |
7946 |
6,850 |
| 74.00 |
QQQ1318E74 |
0.25 |
0.00 |
0.19 |
550 |
0.38 |
460 |
0 |
3 |
| 74.00 |
QQQ1324E74 |
0.25 |
-0.30 |
0.22 |
102 |
0.25 |
425 |
10541 |
13,410 |
| 74.00 |
QQQ1331E74 |
0.49 |
-0.29 |
0.46 |
10 |
0.49 |
300 |
11020 |
102,654 |
| 74.50 |
QQQ1318E74.5 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
30 |
0 |
3,855 |
| 74.50 |
QQQ1324E74.5 |
0.10 |
-0.20 |
0.09 |
258 |
0.11 |
24 |
11740 |
12,428 |
| 75.00 |
QQQ1318E75 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
28 |
0 |
5,851 |
| 75.00 |
QQQ1324E75 |
0.04 |
-0.09 |
0.04 |
12 |
0.05 |
10 |
11600 |
17,941 |
| 75.00 |
QQQ1331E75 |
0.15 |
-0.15 |
0.15 |
1 |
0.17 |
425 |
8300 |
30,261 |
| 75.50 |
QQQ1318E75.5 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
22 |
0 |
286 |
| 75.50 |
QQQ1324E75.5 |
0.01 |
-0.04 |
0.00 |
0 |
0.02 |
10 |
5720 |
1,965 |
| 76.00 |
QQQ1318E76 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
136 |
0 |
2,545 |
| 76.00 |
QQQ1324E76 |
0.01 |
-0.02 |
0.00 |
0 |
0.03 |
804 |
942 |
671 |
| 76.00 |
QQQ1331E76 |
0.06 |
-0.04 |
0.03 |
375 |
0.07 |
570 |
10014 |
7,065 |
| 76.50 |
QQQ1318E76.5 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
22 |
0 |
43 |
| 76.50 |
QQQ1324E76.5 |
0.01 |
0.00 |
0.00 |
0 |
0.02 |
99 |
21 |
99 |
| 77.00 |
QQQ1318E77 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
22 |
0 |
4,371 |
| 77.00 |
QQQ1324E77 |
0.02 |
0.00 |
0.00 |
0 |
0.02 |
440 |
0 |
996 |
| 77.00 |
QQQ1331E77 |
0.03 |
-0.01 |
0.02 |
10 |
0.04 |
373 |
1261 |
1,603 |
| 77.50 |
QQQ1324E77.5 |
0.01 |
0.00 |
0.00 |
0 |
0.02 |
330 |
0 |
75 |
| 78.00 |
QQQ1318E78 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
22 |
0 |
2,692 |
| 78.00 |
QQQ1324E78 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
11 |
31 |
10 |
| 78.00 |
QQQ1331E78 |
0.02 |
0.00 |
0.00 |
0 |
0.02 |
10 |
0 |
530 |
| 79.00 |
QQQ1318E79 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
136 |
0 |
0 |
| 79.00 |
QQQ1324E79 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
11 |
0 |
0 |
| 80.00 |
QQQ1318E80 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
22 |
0 |
10 |
| 80.00 |
QQQ1324E80 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
11 |
0 |
0 |
| 81.00 |
QQQ1318E81 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
136 |
0 |
10 |
| 81.00 |
QQQ1324E81 |
0.00 |
0.00 |
0.00 |
0 |
0.02 |
330 |
0 |
0 |
| 82.00 |
QQQ1318E82 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
136 |
0 |
1 |
| 82.00 |
QQQ1324E82 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
11 |
0 |
0 |
| 83.00 |
QQQ1318E83 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
136 |
0 |
0 |
| 83.00 |
QQQ1324E83 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
11 |
0 |
0 |
| 84.00 |
QQQ1318E84 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
22 |
0 |
0 |
| 84.00 |
QQQ1324E84 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
11 |
0 |
0 |
| 85.00 |
QQQ1318E85 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
136 |
0 |
0 |
| 85.00 |
QQQ1324E85 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
11 |
0 |
0 |
| 86.00 |
QQQ1318E86 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
14 |
0 |
0 |
| 87.00 |
QQQ1318E87 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
136 |
0 |
0 |
| 88.00 |
QQQ1318E88 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
136 |
0 |
0 |
| 89.00 |
QQQ1318E89 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
22 |
0 |
0 |
Put Options: QQQ
Strike Price |
Puts |
| Symbol |
Last |
Chg |
Bid($) |
Bid(#) |
Ask($) |
Ask(#) |
Vol |
Open Int |
| 46.00 |
QQQ1318Q46 |
0.03 |
0.00 |
0.00 |
0 |
0.02 |
261 |
0 |
40 |
| 47.00 |
QQQ1318Q47 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
11 |
0 |
91 |
| 48.00 |
QQQ1318Q48 |
0.01 |
0.00 |
0.00 |
0 |
0.02 |
261 |
0 |
119 |
| 49.00 |
QQQ1318Q49 |
0.06 |
0.00 |
0.00 |
0 |
0.02 |
261 |
0 |
40 |
| 50.00 |
QQQ1318Q50 |
0.02 |
0.00 |
0.00 |
0 |
0.01 |
11 |
0 |
1,213 |
| 51.00 |
QQQ1318Q51 |
0.01 |
0.00 |
0.00 |
0 |
0.02 |
250 |
0 |
181 |
| 52.00 |
QQQ1318Q52 |
0.01 |
0.00 |
0.00 |
0 |
0.02 |
250 |
0 |
3,050 |
| 53.00 |
QQQ1318Q53 |
0.01 |
0.00 |
0.00 |
0 |
0.02 |
261 |
0 |
2,177 |
| 54.00 |
QQQ1318Q54 |
0.02 |
0.00 |
0.00 |
0 |
0.02 |
250 |
0 |
267 |
| 55.00 |
QQQ1318Q55 |
0.01 |
0.00 |
0.00 |
0 |
0.02 |
261 |
0 |
215 |
| 56.00 |
QQQ1318Q56 |
0.03 |
0.00 |
0.00 |
0 |
0.02 |
325 |
0 |
6,072 |
| 57.00 |
QQQ1318Q57 |
0.01 |
0.00 |
0.00 |
0 |
0.02 |
325 |
0 |
6,273 |
| 58.00 |
QQQ1318Q58 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
22 |
0 |
6,289 |
| 58.00 |
QQQ1324Q58 |
0.05 |
0.00 |
0.00 |
0 |
0.01 |
400 |
0 |
96 |
| 58.00 |
QQQ1331Q58 |
0.02 |
0.00 |
0.00 |
0 |
0.01 |
204 |
0 |
60 |
| 59.00 |
QQQ1318Q59 |
0.02 |
0.00 |
0.00 |
0 |
0.01 |
125 |
0 |
3,639 |
| 59.00 |
QQQ1324Q59 |
0.04 |
0.00 |
0.00 |
0 |
0.01 |
400 |
0 |
160 |
| 59.00 |
QQQ1331Q59 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
204 |
0 |
0 |
| 60.00 |
QQQ1318Q60 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
125 |
0 |
11,856 |
| 60.00 |
QQQ1324Q60 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
400 |
0 |
0 |
| 60.00 |
QQQ1331Q60 |
0.03 |
0.00 |
0.00 |
0 |
0.01 |
204 |
0 |
20 |
| 61.00 |
QQQ1318Q61 |
0.01 |
0.00 |
0.00 |
0 |
0.02 |
325 |
0 |
3,327 |
| 61.00 |
QQQ1324Q61 |
0.07 |
0.00 |
0.00 |
0 |
0.01 |
400 |
0 |
30 |
| 61.00 |
QQQ1331Q61 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
11 |
0 |
0 |
| 62.00 |
QQQ1318Q62 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
6 |
0 |
10,216 |
| 62.00 |
QQQ1324Q62 |
0.07 |
0.00 |
0.00 |
0 |
0.02 |
475 |
0 |
248 |
| 62.00 |
QQQ1331Q62 |
0.10 |
0.00 |
0.00 |
0 |
0.02 |
250 |
0 |
10 |
| 63.00 |
QQQ1318Q63 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
270 |
0 |
10,241 |
| 63.00 |
QQQ1324Q63 |
0.02 |
0.00 |
0.00 |
0 |
0.01 |
400 |
0 |
133 |
| 63.00 |
QQQ1331Q63 |
0.08 |
0.00 |
0.00 |
0 |
0.02 |
250 |
0 |
190 |
| 63.50 |
QQQ1318Q63.5 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
136 |
0 |
0 |
| 63.50 |
QQQ1331Q63.5 |
0.00 |
0.00 |
0.00 |
0 |
0.02 |
204 |
0 |
0 |
| 64.00 |
QQQ1318Q64 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
22 |
0 |
11,611 |
| 64.00 |
QQQ1324Q64 |
0.01 |
0.00 |
0.00 |
0 |
0.02 |
475 |
0 |
10,674 |
| 64.00 |
QQQ1331Q64 |
0.03 |
0.00 |
0.00 |
0 |
0.02 |
204 |
0 |
90 |
| 64.50 |
QQQ1318Q64.5 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
22 |
0 |
0 |
| 64.50 |
QQQ1331Q64.5 |
0.04 |
0.00 |
0.00 |
0 |
0.02 |
200 |
0 |
140 |
| 65.00 |
QQQ1318Q65 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
720 |
0 |
60,394 |
| 65.00 |
QQQ1324Q65 |
0.01 |
0.00 |
0.00 |
0 |
0.03 |
875 |
0 |
17,123 |
| 65.00 |
QQQ1331Q65 |
0.01 |
0.00 |
0.00 |
0 |
0.02 |
200 |
0 |
860 |
| 65.50 |
QQQ1318Q65.5 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
61 |
0 |
126 |
| 65.50 |
QQQ1331Q65.5 |
0.03 |
0.00 |
0.00 |
0 |
0.02 |
200 |
0 |
31 |
| 66.00 |
QQQ1318Q66 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
50 |
0 |
37,331 |
| 66.00 |
QQQ1324Q66 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
25 |
0 |
5,514 |
| 66.00 |
QQQ1331Q66 |
0.01 |
0.00 |
0.01 |
20 |
0.02 |
200 |
0 |
537 |
| 66.50 |
QQQ1318Q66.5 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
136 |
0 |
31 |
| 66.50 |
QQQ1331Q66.5 |
0.02 |
0.00 |
0.00 |
0 |
0.02 |
200 |
0 |
199 |
| 67.00 |
QQQ1318Q67 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
82 |
0 |
52,650 |
| 67.00 |
QQQ1324Q67 |
0.01 |
0.00 |
0.00 |
0 |
0.03 |
875 |
20 |
2,482 |
| 67.00 |
QQQ1331Q67 |
0.01 |
0.00 |
0.00 |
0 |
0.03 |
533 |
0 |
12,786 |
| 67.50 |
QQQ1318Q67.5 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
50 |
0 |
257 |
| 67.50 |
QQQ1331Q67.5 |
0.03 |
0.00 |
0.00 |
0 |
0.03 |
200 |
0 |
2,360 |
| 68.00 |
QQQ1318Q68 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
149 |
0 |
74,751 |
| 68.00 |
QQQ1324Q68 |
0.01 |
0.00 |
0.00 |
0 |
0.02 |
533 |
0 |
1,654 |
| 68.00 |
QQQ1331Q68 |
0.01 |
0.00 |
0.02 |
125 |
0.04 |
643 |
0 |
1,943 |
| 68.50 |
QQQ1318Q68.5 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
50 |
0 |
129 |
| 68.50 |
QQQ1324Q68.5 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
16 |
0 |
0 |
| 68.50 |
QQQ1331Q68.5 |
0.03 |
0.00 |
0.02 |
21 |
0.04 |
561 |
250 |
1,791 |
| 69.00 |
QQQ1318Q69 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
614 |
0 |
55,512 |
| 69.00 |
QQQ1324Q69 |
0.02 |
0.00 |
0.00 |
0 |
0.02 |
463 |
0 |
12,155 |
| 69.00 |
QQQ1331Q69 |
0.03 |
0.00 |
0.01 |
425 |
0.05 |
533 |
1 |
8,507 |
| 69.50 |
QQQ1318Q69.5 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
136 |
0 |
4,406 |
| 69.50 |
QQQ1324Q69.5 |
0.01 |
0.00 |
0.00 |
0 |
0.02 |
375 |
0 |
475 |
| 69.50 |
QQQ1331Q69.5 |
0.04 |
0.00 |
0.02 |
777 |
0.06 |
595 |
200 |
5,293 |
| 70.00 |
QQQ1318Q70 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
110 |
0 |
34,565 |
| 70.00 |
QQQ1324Q70 |
0.01 |
0.00 |
0.00 |
0 |
0.03 |
340 |
0 |
2,250 |
| 70.00 |
QQQ1331Q70 |
0.06 |
0.02 |
0.03 |
21 |
0.07 |
149 |
307 |
10,248 |
| 70.50 |
QQQ1318Q70.5 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
100 |
0 |
7,627 |
| 70.50 |
QQQ1324Q70.5 |
0.02 |
0.01 |
0.00 |
0 |
0.03 |
456 |
769 |
1,527 |
| 70.50 |
QQQ1331Q70.5 |
0.05 |
0.00 |
0.04 |
817 |
0.08 |
288 |
4608 |
871 |
| 71.00 |
QQQ1318Q71 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
60 |
0 |
34,198 |
| 71.00 |
QQQ1324Q71 |
0.03 |
0.02 |
0.00 |
0 |
0.03 |
1527 |
1677 |
3,308 |
| 71.00 |
QQQ1331Q71 |
0.10 |
0.03 |
0.07 |
1050 |
0.10 |
25 |
1216 |
2,850 |
| 71.50 |
QQQ1318Q71.5 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
50 |
0 |
4,634 |
| 71.50 |
QQQ1324Q71.5 |
0.03 |
0.01 |
0.00 |
0 |
0.04 |
99 |
642 |
340 |
| 71.50 |
QQQ1331Q71.5 |
0.13 |
0.05 |
0.10 |
1140 |
0.14 |
907 |
24 |
2,165 |
| 72.00 |
QQQ1318Q72 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
61 |
0 |
29,343 |
| 72.00 |
QQQ1324Q72 |
0.05 |
0.02 |
0.02 |
1525 |
0.06 |
491 |
5245 |
14,932 |
| 72.00 |
QQQ1331Q72 |
0.21 |
0.09 |
0.17 |
50 |
0.19 |
425 |
3825 |
14,094 |
| 72.50 |
QQQ1318Q72.5 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
50 |
0 |
12,238 |
| 72.50 |
QQQ1324Q72.5 |
0.07 |
0.02 |
0.07 |
5 |
0.10 |
330 |
925 |
13,765 |
| 72.50 |
QQQ1331Q72.5 |
0.26 |
0.10 |
0.23 |
99 |
0.27 |
735 |
4585 |
5,485 |
| 73.00 |
QQQ1318Q73 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
198 |
0 |
34,813 |
| 73.00 |
QQQ1324Q73 |
0.16 |
0.05 |
0.14 |
1573 |
0.16 |
5 |
16701 |
24,535 |
| 73.00 |
QQQ1331Q73 |
0.36 |
0.11 |
0.35 |
62 |
0.39 |
440 |
15378 |
12,717 |
| 73.50 |
QQQ1318Q73.5 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
45 |
0 |
16,151 |
| 73.50 |
QQQ1324Q73.5 |
0.27 |
0.09 |
0.28 |
68 |
0.32 |
400 |
20005 |
11,527 |
| 74.00 |
QQQ1318Q74 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
5 |
0 |
11,631 |
| 74.00 |
QQQ1324Q74 |
0.51 |
0.19 |
0.53 |
40 |
0.58 |
1150 |
24636 |
21,012 |
| 74.00 |
QQQ1331Q74 |
0.77 |
0.26 |
0.76 |
97 |
0.81 |
75 |
22791 |
58,050 |
| 74.50 |
QQQ1318Q74.5 |
0.23 |
0.00 |
0.10 |
66 |
0.27 |
3 |
0 |
10 |
| 74.50 |
QQQ1324Q74.5 |
0.88 |
0.32 |
0.86 |
75 |
0.95 |
425 |
17605 |
5,928 |
| 75.00 |
QQQ1318Q75 |
0.71 |
0.00 |
0.60 |
12 |
0.90 |
12 |
0 |
0 |
| 75.00 |
QQQ1324Q75 |
1.34 |
0.44 |
1.29 |
810 |
1.40 |
425 |
10355 |
1,548 |
| 75.00 |
QQQ1331Q75 |
1.59 |
0.58 |
1.43 |
250 |
1.52 |
425 |
6264 |
2,738 |
| 75.50 |
QQQ1318Q75.5 |
1.33 |
0.00 |
1.13 |
12 |
1.37 |
12 |
0 |
0 |
| 75.50 |
QQQ1324Q75.5 |
1.99 |
0.71 |
1.75 |
1093 |
1.88 |
425 |
3299 |
794 |
| 76.00 |
QQQ1318Q76 |
1.79 |
0.00 |
1.62 |
20 |
1.87 |
12 |
0 |
0 |
| 76.00 |
QQQ1324Q76 |
2.66 |
1.00 |
2.25 |
690 |
2.38 |
447 |
1567 |
344 |
| 76.00 |
QQQ1331Q76 |
2.50 |
0.70 |
2.29 |
500 |
2.42 |
75 |
1220 |
208 |
| 76.50 |
QQQ1318Q76.5 |
3.80 |
0.00 |
2.12 |
12 |
2.37 |
12 |
0 |
0 |
| 76.50 |
QQQ1324Q76.5 |
2.15 |
-0.07 |
2.74 |
75 |
2.89 |
400 |
523 |
24 |
| 77.00 |
QQQ1318Q77 |
3.90 |
0.00 |
2.62 |
12 |
2.87 |
12 |
0 |
0 |
| 77.00 |
QQQ1324Q77 |
2.65 |
-0.22 |
3.26 |
410 |
3.38 |
75 |
372 |
300 |
| 77.00 |
QQQ1331Q77 |
3.75 |
0.75 |
3.25 |
1021 |
3.38 |
425 |
857 |
43 |
| 77.50 |
QQQ1324Q77.5 |
0.00 |
0.00 |
3.72 |
41 |
3.91 |
64 |
0 |
0 |
| 78.00 |
QQQ1318Q78 |
4.40 |
0.00 |
3.62 |
54 |
3.87 |
12 |
0 |
0 |
| 78.00 |
QQQ1324Q78 |
4.18 |
0.39 |
4.24 |
1097 |
4.37 |
260 |
15 |
10 |
| 78.00 |
QQQ1331Q78 |
3.50 |
-0.22 |
4.24 |
1271 |
4.38 |
447 |
97 |
24 |
| 79.00 |
QQQ1318Q79 |
4.86 |
0.00 |
4.62 |
12 |
4.87 |
12 |
0 |
0 |
| 79.00 |
QQQ1324Q79 |
0.00 |
0.00 |
5.20 |
10 |
5.43 |
10 |
0 |
0 |
| 80.00 |
QQQ1318Q80 |
5.75 |
0.00 |
5.62 |
12 |
5.87 |
12 |
0 |
0 |
| 80.00 |
QQQ1324Q80 |
5.75 |
0.00 |
6.20 |
10 |
6.43 |
10 |
0 |
10 |
| 81.00 |
QQQ1318Q81 |
0.00 |
0.00 |
5.16 |
48 |
8.30 |
48 |
0 |
0 |
| 81.00 |
QQQ1324Q81 |
0.00 |
0.00 |
7.20 |
10 |
7.43 |
10 |
0 |
0 |
| 82.00 |
QQQ1318Q82 |
0.00 |
0.00 |
6.15 |
338 |
9.32 |
32 |
0 |
0 |
| 82.00 |
QQQ1324Q82 |
0.00 |
0.00 |
8.20 |
10 |
8.43 |
10 |
0 |
0 |
| 83.00 |
QQQ1318Q83 |
16.45 |
0.00 |
7.58 |
338 |
10.14 |
338 |
0 |
0 |
| 83.00 |
QQQ1324Q83 |
0.00 |
0.00 |
9.20 |
10 |
9.43 |
10 |
0 |
0 |
| 84.00 |
QQQ1318Q84 |
17.34 |
0.00 |
8.15 |
366 |
11.43 |
32 |
0 |
0 |
| 84.00 |
QQQ1324Q84 |
0.00 |
0.00 |
10.20 |
10 |
10.43 |
10 |
0 |
0 |
| 85.00 |
QQQ1318Q85 |
18.04 |
0.00 |
9.15 |
366 |
12.43 |
32 |
0 |
0 |
| 85.00 |
QQQ1324Q85 |
0.00 |
0.00 |
11.20 |
10 |
11.43 |
10 |
0 |
0 |
| 86.00 |
QQQ1318Q86 |
17.63 |
0.00 |
11.62 |
12 |
11.87 |
12 |
0 |
0 |
| 87.00 |
QQQ1318Q87 |
20.34 |
0.00 |
11.88 |
373 |
14.42 |
48 |
0 |
0 |
| 88.00 |
QQQ1318Q88 |
0.00 |
0.00 |
12.88 |
373 |
15.28 |
32 |
0 |
0 |
| 89.00 |
QQQ1318Q89 |
0.00 |
0.00 |
13.88 |
373 |
16.28 |
32 |
0 |
0 |
Quotes displayed are delayed by 15 minutes. Market data is provided by
Telvent DTN