$23.86 0.00 (0.00%) Qlik Technologies Inc - NASDAQ

Oct. 22, 2014 | 04:00 PM
Last Trade: 23.86
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 23.86
Open: 24.62
Bid: 21.05
Ask: 24.30
Options:

Call Options: QLIK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 QLIK1424J16 7.20 0.00 7.50 31.0 9.40 241.0 0.0 0
16.50 QLIK1424J16.5 6.90 0.00 7.10 61.0 8.90 34.0 0.0 0
17.00 QLIK1424J17 6.60 0.00 6.60 16.0 8.50 154.0 0.0 0
17.50 QLIK1424J17.5 6.10 0.00 6.10 66.0 7.90 140.0 0.0 0
18.00 QLIK1424J18 5.60 0.00 5.60 19.0 7.40 165.0 0.0 0
18.00 QLIK1431J18 5.60 0.00 5.60 16.0 7.40 294.0 0.0 0
18.50 QLIK1424J18.5 5.00 0.00 5.00 59.0 6.90 163.0 0.0 0
19.00 QLIK1424J19 4.70 0.00 4.70 66.0 6.40 36.0 0.0 0
19.00 QLIK1431J19 4.50 0.00 4.50 50.0 6.40 60.0 0.0 0
19.50 QLIK1424J19.5 4.30 0.00 4.30 10.0 6.00 166.0 0.0 0
20.00 QLIK1424J20 3.80 0.00 3.80 37.0 5.50 46.0 0.0 0
20.00 QLIK1431J20 3.80 0.00 4.00 63.0 5.50 659.0 0.0 0
20.50 QLIK1424J20.5 3.50 0.00 3.50 52.0 5.10 577.0 0.0 0
21.00 QLIK1424J21 3.10 0.00 3.10 34.0 4.60 573.0 0.0 0
21.00 QLIK1431J21 3.00 0.00 3.20 62.0 4.70 798.0 0.0 0
21.50 QLIK1424J21.5 2.70 0.00 2.70 39.0 4.30 619.0 0.0 0
22.00 QLIK1424J22 2.30 0.00 2.30 122.0 3.90 684.0 0.0 0
22.00 QLIK1431J22 2.45 0.00 2.45 35.0 3.90 811.0 0.0 0
22.50 QLIK1424J22.5 2.50 0.60 1.90 162.0 3.50 499.0 10.0 12
22.50 QLIK1431J22.5 1.95 0.00 1.95 241.0 3.00 596.0 0.0 0
23.00 QLIK1424J23 1.45 0.00 1.45 208.0 3.10 537.0 0.0 0
23.00 QLIK1431J23 1.65 0.00 1.65 223.0 2.85 606.0 0.0 0
23.50 QLIK1424J23.5 1.20 0.00 1.20 178.0 2.20 501.0 0.0 0
23.50 QLIK1431J23.5 1.35 0.00 1.35 473.0 1.80 26.0 0.0 0
24.00 QLIK1424J24 1.85 0.90 0.95 239.0 1.65 544.0 31.0 71
24.00 QLIK1431J24 1.60 0.00 1.15 212.0 1.55 17.0 2.0 9
24.50 QLIK1424J24.5 1.45 0.75 0.70 352.0 1.40 416.0 2.0 2
24.50 QLIK1431J24.5 1.50 0.00 0.95 229.0 1.45 377.0 8.0 8
25.00 QLIK1424J25 1.26 0.66 0.60 131.0 1.15 479.0 1.0 31
25.00 QLIK1431J25 1.00 0.00 0.75 205.0 1.15 263.0 65.0 72
25.50 QLIK1424J25.5 0.55 0.10 0.45 134.0 1.40 608.0 6.0 24
25.50 QLIK1431J25.5 0.60 0.00 0.55 569.0 1.15 646.0 0.0 0
26.00 QLIK1424J26 0.75 0.00 0.35 93.0 1.05 588.0 6.0 26
26.00 QLIK1431J26 0.45 0.00 0.45 513.0 1.05 666.0 0.0 0
26.50 QLIK1424J26.5 0.25 0.00 0.25 87.0 1.05 561.0 0.0 0
26.50 QLIK1431J26.5 0.35 0.00 0.35 295.0 0.95 821.0 0.0 0
27.00 QLIK1424J27 0.42 0.00 0.20 68.0 0.90 530.0 5.0 142
27.00 QLIK1431J27 0.68 0.43 0.25 526.0 1.00 934.0 6.0 14
27.50 QLIK1424J27.5 0.33 0.23 0.10 94.0 0.60 467.0 1.0 21
27.50 QLIK1431J27.5 0.20 0.00 0.20 111.0 0.55 122.0 0.0 0
28.00 QLIK1424J28 0.25 0.00 0.05 10.0 0.65 618.0 38.0 50
28.00 QLIK1431J28 0.20 0.05 0.15 522.0 0.65 686.0 2.0 5
28.50 QLIK1424J28.5 0.40 0.35 0.05 27.0 0.60 512.0 9.0 38
28.50 QLIK1431J28.5 1.22 1.02 0.20 10.0 0.70 292.0 61.0 61
29.00 QLIK1424J29 0.30 0.25 0.05 46.0 0.50 488.0 25.0 25
29.00 QLIK1431J29 0.70 0.65 0.05 822.0 0.65 371.0 5.0 5
29.50 QLIK1424J29.5 0.05 0.00 0.05 26.0 0.40 392.0 0.0 0
29.50 QLIK1431J29.5 0.85 0.80 0.05 10.0 0.60 261.0 9.0 9
30.00 QLIK1424J30 0.10 0.00 0.10 10.0 0.45 403.0 0.0 0
30.00 QLIK1431J30 0.15 0.00 0.15 10.0 0.55 534.0 0.0 0
30.50 QLIK1424J30.5 0.10 0.00 0.10 10.0 0.50 405.0 0.0 0
30.50 QLIK1431J30.5 0.10 0.00 0.10 10.0 0.55 508.0 0.0 0
31.00 QLIK1424J31 0.85 0.80 0.05 10.0 0.50 406.0 10.0 10
31.00 QLIK1431J31 0.05 0.00 0.05 10.0 0.50 159.0 0.0 0
31.50 QLIK1424J31.5 0.70 0.65 0.05 10.0 0.35 209.0 10.0 10
31.50 QLIK1431J31.5 0.05 0.00 0.05 10.0 0.50 588.0 0.0 0
32.00 QLIK1424J32 0.75 0.45 0.05 10.0 0.30 171.0 3.0 3
32.00 QLIK1431J32 0.45 0.00 0.05 10.0 0.45 423.0 0.0 0
32.50 QLIK1424J32.5 0.30 -1.40 0.05 10.0 1.70 601.0 4.0 4
32.50 QLIK1431J32.5 0.25 0.00 0.05 10.0 0.25 413.0 0.0 0
33.00 QLIK1424J33 0.39 0.14 0.10 10.0 0.25 288.0 1.0 1
33.00 QLIK1431J33 0.26 -1.49 0.05 10.0 1.75 952.0 3.0 3
33.50 QLIK1424J33.5 0.25 0.00 0.05 10.0 0.25 277.0 0.0 0
33.50 QLIK1431J33.5 0.30 0.00 0.05 10.0 0.30 509.0 0.0 0
34.00 QLIK1424J34 0.25 0.00 0.05 10.0 0.25 408.0 0.0 0
34.00 QLIK1431J34 0.30 0.00 0.05 10.0 0.30 310.0 0.0 0
34.50 QLIK1424J34.5 0.30 0.00 0.05 10.0 0.30 534.0 0.0 0
34.50 QLIK1431J34.5 0.30 0.00 0.05 10.0 0.30 389.0 0.0 0
35.00 QLIK1424J35 0.25 0.00 0.05 10.0 0.25 476.0 0.0 0
35.00 QLIK1431J35 0.30 0.00 0.05 10.0 0.30 417.0 0.0 0
35.50 QLIK1424J35.5 0.25 0.00 0.05 10.0 0.25 471.0 0.0 0
35.50 QLIK1431J35.5 0.30 0.00 0.05 10.0 0.30 359.0 0.0 0
36.00 QLIK1424J36 0.25 0.00 0.05 10.0 0.25 430.0 0.0 0
36.00 QLIK1431J36 0.25 0.00 0.05 10.0 0.25 381.0 0.0 0
36.50 QLIK1424J36.5 0.25 0.00 0.05 10.0 0.25 378.0 0.0 0
36.50 QLIK1431J36.5 0.25 0.00 0.05 10.0 0.25 231.0 0.0 0
37.00 QLIK1424J37 0.25 0.00 0.05 10.0 0.25 174.0 0.0 0
37.00 QLIK1431J37 0.30 0.00 0.05 10.0 0.30 252.0 0.0 0
37.50 QLIK1424J37.5 0.25 0.00 0.05 10.0 0.25 194.0 0.0 0
37.50 QLIK1431J37.5 0.30 0.00 0.05 10.0 0.30 252.0 0.0 0
38.00 QLIK1424J38 0.25 0.00 0.05 10.0 0.25 186.0 0.0 0
38.00 QLIK1431J38 0.25 0.00 0.05 10.0 0.25 139.0 0.0 0
38.50 QLIK1424J38.5 0.25 0.00 0.05 10.0 0.25 141.0 0.0 0
38.50 QLIK1431J38.5 0.25 0.00 0.05 10.0 0.25 134.0 0.0 0
39.00 QLIK1424J39 0.25 0.00 0.05 10.0 0.25 141.0 0.0 0
39.50 QLIK1424J39.5 0.25 0.00 0.05 10.0 0.25 146.0 0.0 0

Put Options: QLIK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 QLIK1424V16 0.25 0.00 0.00 0.0 0.25 141.0 0.0 0
16.50 QLIK1424V16.5 0.25 0.00 0.00 0.0 0.25 220.0 0.0 0
17.00 QLIK1424V17 0.25 0.00 0.00 0.0 0.25 176.0 0.0 0
17.50 QLIK1424V17.5 0.25 0.00 0.00 0.0 0.25 147.0 0.0 0
18.00 QLIK1424V18 0.25 0.00 0.00 0.0 0.25 182.0 0.0 0
18.00 QLIK1431V18 0.25 0.00 0.05 10.0 0.25 127.0 0.0 0
18.50 QLIK1424V18.5 0.25 0.00 0.05 10.0 0.25 386.0 0.0 0
19.00 QLIK1424V19 0.25 0.00 0.05 1.0 0.25 238.0 0.0 0
19.00 QLIK1431V19 0.25 0.00 0.05 1.0 0.25 38.0 0.0 0
19.50 QLIK1424V19.5 0.30 0.00 0.10 1.0 0.30 278.0 0.0 0
20.00 QLIK1424V20 0.19 0.14 0.05 10.0 0.35 408.0 5.0 5
20.00 QLIK1431V20 0.05 0.00 0.05 10.0 0.40 263.0 0.0 0
20.50 QLIK1424V20.5 0.05 0.00 0.05 700.0 0.40 395.0 0.0 0
21.00 QLIK1424V21 0.20 0.00 0.10 535.0 0.50 249.0 30.0 54
21.00 QLIK1431V21 0.15 0.00 0.15 29.0 0.65 15.0 0.0 0
21.50 QLIK1424V21.5 0.35 0.15 0.20 555.0 0.60 335.0 20.0 40
22.00 QLIK1424V22 0.25 0.00 0.25 881.0 0.75 296.0 0.0 0
22.00 QLIK1431V22 0.55 0.20 0.35 1151.0 0.90 429.0 25.0 25
22.50 QLIK1424V22.5 0.65 0.00 0.45 381.0 0.90 322.0 15.0 17
22.50 QLIK1431V22.5 0.45 0.00 0.50 520.0 1.10 237.0 0.0 0
23.00 QLIK1424V23 0.92 0.00 0.55 221.0 1.10 287.0 2.0 14
23.00 QLIK1431V23 0.55 0.00 0.55 1169.0 1.30 74.0 0.0 0
23.50 QLIK1424V23.5 0.92 0.00 0.80 166.0 1.35 290.0 1.0 19
23.50 QLIK1431V23.5 1.00 0.00 1.00 506.0 1.45 1.0 0.0 0
24.00 QLIK1424V24 0.53 -0.42 0.95 2.0 1.70 4.0 25.0 25
24.00 QLIK1431V24 0.65 -0.45 1.10 394.0 1.80 21.0 2.0 2
24.50 QLIK1424V24.5 1.75 0.45 1.30 365.0 2.10 523.0 10.0 10
24.50 QLIK1431V24.5 1.30 0.00 1.30 747.0 2.15 439.0 0.0 0
25.00 QLIK1424V25 1.82 0.00 1.70 103.0 2.15 232.0 1.0 26
25.00 QLIK1431V25 1.75 0.00 1.75 513.0 2.35 15.0 0.0 0
25.50 QLIK1424V25.5 0.70 -1.10 2.05 5.0 2.50 245.0 10.0 10
25.50 QLIK1431V25.5 2.00 -0.10 2.10 12.0 2.75 8.0 2.0 5
26.00 QLIK1424V26 0.85 -1.55 2.35 239.0 2.85 107.0 10.0 10
26.00 QLIK1431V26 1.20 -1.15 2.35 42.0 4.80 587.0 5.0 5
26.50 QLIK1424V26.5 1.00 -1.50 2.50 483.0 3.40 328.0 10.0 10
26.50 QLIK1431V26.5 2.50 0.00 2.50 610.0 3.50 175.0 0.0 0
27.00 QLIK1424V27 2.30 0.00 2.30 590.0 3.70 31.0 0.0 0
27.00 QLIK1431V27 2.40 0.00 2.40 784.0 3.90 54.0 0.0 0
27.50 QLIK1424V27.5 2.75 0.00 2.75 539.0 4.20 190.0 0.0 0
27.50 QLIK1431V27.5 2.75 0.00 2.75 689.0 4.30 174.0 0.0 0
28.00 QLIK1424V28 1.75 -1.35 3.10 553.0 4.60 99.0 21.0 21
28.00 QLIK1431V28 2.15 -0.15 2.30 626.0 5.70 294.0 7.0 7
28.50 QLIK1424V28.5 2.00 -1.60 3.60 293.0 5.20 69.0 10.0 10
28.50 QLIK1431V28.5 3.60 0.00 3.60 726.0 5.20 101.0 0.0 0
29.00 QLIK1424V29 4.00 0.00 4.00 39.0 5.70 69.0 0.0 0
29.00 QLIK1431V29 4.00 0.00 4.00 690.0 5.70 132.0 0.0 0
29.50 QLIK1424V29.5 4.50 0.00 4.50 37.0 6.00 34.0 0.0 0
29.50 QLIK1431V29.5 4.40 0.00 4.40 34.0 6.10 70.0 0.0 0
30.00 QLIK1424V30 4.90 0.00 4.90 51.0 7.10 8.0 0.0 0
30.00 QLIK1431V30 3.01 -0.89 3.90 453.0 7.50 139.0 15.0 15
30.50 QLIK1424V30.5 5.40 0.00 5.40 50.0 7.10 22.0 0.0 0
30.50 QLIK1431V30.5 5.30 0.00 5.30 36.0 7.20 33.0 0.0 0
31.00 QLIK1424V31 5.80 0.00 5.80 34.0 7.60 66.0 0.0 0
31.00 QLIK1431V31 5.80 0.00 5.80 39.0 8.00 54.0 0.0 0
31.50 QLIK1424V31.5 6.30 0.00 6.30 34.0 8.00 67.0 0.0 0
31.50 QLIK1431V31.5 6.30 0.00 6.30 100.0 8.30 6.0 0.0 0
32.00 QLIK1424V32 6.70 0.00 6.70 34.0 8.70 49.0 0.0 0
32.00 QLIK1431V32 6.60 0.00 6.60 100.0 8.80 6.0 0.0 0
32.50 QLIK1424V32.5 7.20 0.00 7.20 37.0 9.00 26.0 0.0 0
32.50 QLIK1431V32.5 7.20 0.00 7.20 36.0 9.10 61.0 0.0 0
33.00 QLIK1424V33 7.80 0.00 7.80 156.0 9.60 38.0 0.0 0
33.00 QLIK1431V33 7.70 0.00 7.70 36.0 9.50 66.0 0.0 0
33.50 QLIK1424V33.5 8.20 0.00 8.20 34.0 9.90 82.0 0.0 0
33.50 QLIK1431V33.5 8.20 0.00 8.20 137.0 10.00 16.0 0.0 0
34.00 QLIK1424V34 7.80 0.00 7.80 34.0 11.00 76.0 0.0 0
34.00 QLIK1431V34 7.80 0.00 7.80 137.0 10.60 20.0 0.0 0
34.50 QLIK1424V34.5 8.30 0.00 8.30 110.0 11.50 18.0 0.0 0
34.50 QLIK1431V34.5 8.40 0.00 8.40 78.0 11.20 20.0 0.0 0
35.00 QLIK1424V35 8.90 0.00 8.90 42.0 11.90 36.0 0.0 0
35.00 QLIK1431V35 8.80 0.00 8.80 147.0 11.70 20.0 0.0 0
35.50 QLIK1424V35.5 9.50 0.00 9.50 60.0 12.70 34.0 0.0 0
35.50 QLIK1431V35.5 9.90 0.00 9.90 112.0 12.30 16.0 0.0 0
36.00 QLIK1424V36 9.80 0.00 9.80 100.0 12.90 19.0 0.0 0
36.00 QLIK1431V36 10.40 0.00 10.40 157.0 13.20 57.0 0.0 0
36.50 QLIK1424V36.5 10.10 0.00 10.10 102.0 13.70 34.0 0.0 0
36.50 QLIK1431V36.5 10.90 0.00 10.90 153.0 13.70 57.0 0.0 0
37.00 QLIK1424V37 10.60 0.00 10.60 90.0 13.80 22.0 0.0 0
37.00 QLIK1431V37 11.40 0.00 11.40 161.0 13.90 24.0 0.0 0
37.50 QLIK1424V37.5 11.70 0.00 11.70 36.0 14.50 23.0 0.0 0
37.50 QLIK1431V37.5 11.90 0.00 11.90 157.0 14.70 57.0 0.0 0
38.00 QLIK1424V38 11.60 0.00 11.60 77.0 14.90 22.0 0.0 0
38.00 QLIK1431V38 12.40 0.00 12.40 153.0 15.20 57.0 0.0 0
38.50 QLIK1424V38.5 12.30 0.00 12.30 58.0 15.60 25.0 0.0 0
38.50 QLIK1431V38.5 12.90 0.00 12.90 399.0 15.40 141.0 0.0 0
39.00 QLIK1424V39 12.80 0.00 12.80 58.0 16.00 22.0 0.0 0
39.50 QLIK1424V39.5 13.40 0.00 13.40 370.0 16.60 183.0 0.0 0