Qlik Technologies Inc $28.26

up +0.19


16/9/2014 05:04 PM  |  NASDAQ : QLIK  
Industries : Computer Software & Services / Business Software & Services
Last Trade: 28.26
Trade Time: Sep 16 05:04 PM Eastern Daylight Time
Change: 0.19 (0.68 %)
Prev Close: 28.07
Open: 28.07
Bid: 28.25
Ask: 28.26
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get QLIK Trend Analysis - it has underperformed the S&P 500 by 37%
Options:

Call Options: QLIK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 QLIK1420I13 14.60 0.00 13.00 883.0 16.70 835.0 0.0 0
14.00 QLIK1420I14 13.30 0.00 12.00 38.0 15.70 48.0 0.0 0
15.00 QLIK1420I15 12.30 0.00 10.90 68.0 14.50 212.0 0.0 0
16.00 QLIK1420I16 11.30 0.00 9.90 68.0 13.50 206.0 0.0 0
17.00 QLIK1420I17 10.30 0.00 9.10 38.0 12.50 212.0 0.0 0
18.00 QLIK1420I18 9.30 0.00 8.00 52.0 10.70 38.0 0.0 0
19.00 QLIK1420I19 8.30 0.00 8.30 44.0 9.50 72.0 0.0 0
19.00 QLIK1426I19 8.60 0.00 8.40 610.0 10.60 610.0 0.0 0
19.50 QLIK1420I19.5 8.10 0.00 6.50 38.0 10.30 212.0 0.0 0
20.00 QLIK1420I20 7.30 0.00 7.30 44.0 8.50 55.0 0.0 0
20.00 QLIK1426I20 7.60 0.00 7.20 91.0 8.50 48.0 0.0 0
20.50 QLIK1420I20.5 7.10 0.00 5.50 38.0 9.30 180.0 0.0 0
20.50 QLIK1426I20.5 6.70 0.00 6.90 91.0 8.00 48.0 0.0 0
21.00 QLIK1420I21 2.35 -4.25 6.30 1039.0 7.50 354.0 4.0 4
21.00 QLIK1426I21 6.60 0.00 6.40 162.0 7.50 48.0 0.0 0
21.50 QLIK1420I21.5 5.80 0.00 5.70 51.0 7.20 163.0 0.0 0
21.50 QLIK1426I21.5 6.10 0.00 5.80 184.0 7.00 96.0 0.0 0
22.00 QLIK1420I22 5.40 -0.20 5.90 523.0 6.50 342.0 2256.0 1,889
22.00 QLIK1426I22 5.60 0.00 5.40 329.0 6.50 158.0 0.0 0
22.50 QLIK1420I22.5 4.90 0.00 3.50 569.0 7.30 475.0 0.0 0
22.50 QLIK1426I22.5 5.30 0.00 5.00 295.0 6.00 58.0 0.0 0
23.00 QLIK1420I23 4.10 -0.70 4.50 1279.0 5.50 512.0 10.0 513
23.00 QLIK1426I23 4.80 0.00 4.50 295.0 5.50 58.0 0.0 0
23.50 QLIK1420I23.5 4.30 0.00 2.55 744.0 6.30 449.0 0.0 0
23.50 QLIK1426I23.5 4.40 0.00 4.00 295.0 5.00 57.0 0.0 0
24.00 QLIK1420I24 1.00 -2.80 3.30 1395.0 4.50 509.0 6.0 5
24.00 QLIK1426I24 3.80 0.00 3.50 298.0 4.50 64.0 0.0 0
24.50 QLIK1420I24.5 3.30 0.00 2.65 367.0 4.20 350.0 0.0 0
24.50 QLIK1426I24.5 3.30 0.00 3.00 331.0 4.00 67.0 0.0 0
25.00 QLIK1420I25 3.50 0.65 2.40 785.0 4.20 821.0 30.0 64
25.00 QLIK1426I25 2.46 -0.39 2.50 308.0 3.80 361.0 1.0 1
25.50 QLIK1420I25.5 2.25 -0.15 2.00 1382.0 3.00 483.0 15.0 2
25.50 QLIK1426I25.5 2.45 0.00 2.05 342.0 3.10 237.0 0.0 0
26.00 QLIK1420I26 2.65 0.75 1.65 1608.0 2.50 495.0 1.0 234
26.00 QLIK1426I26 2.05 0.00 1.60 880.0 2.60 424.0 0.0 0
26.50 QLIK1420I26.5 1.45 0.00 1.05 491.0 2.30 395.0 0.0 0
26.50 QLIK1426I26.5 1.60 0.00 1.30 1082.0 2.15 625.0 0.0 0
27.00 QLIK1420I27 1.41 -0.09 1.20 492.0 1.55 914.0 4.0 879
27.00 QLIK1426I27 1.25 0.00 1.35 771.0 1.75 498.0 0.0 0
27.50 QLIK1420I27.5 0.89 0.19 0.85 122.0 1.15 1146.0 4.0 17
27.50 QLIK1426I27.5 1.21 0.26 1.15 63.0 1.60 900.0 2.0 2
28.00 QLIK1420I28 0.70 0.10 0.55 370.0 0.70 876.0 19.0 247
28.00 QLIK1426I28 1.10 0.40 0.85 125.0 0.95 156.0 1.0 2
28.50 QLIK1420I28.5 0.39 -0.01 0.25 653.0 0.45 1445.0 20.0 46
28.50 QLIK1426I28.5 0.50 0.00 0.55 160.0 0.70 360.0 0.0 0
29.00 QLIK1420I29 0.15 0.00 0.10 771.0 0.25 1435.0 25.0 316
29.00 QLIK1426I29 0.46 0.11 0.40 66.0 0.60 877.0 3.0 12
29.50 QLIK1420I29.5 0.15 0.00 0.05 482.0 0.20 1142.0 7.0 152
29.50 QLIK1426I29.5 0.25 0.00 0.25 147.0 0.35 193.0 0.0 0
30.00 QLIK1420I30 0.30 0.16 0.05 60.0 0.20 2062.0 3.0 1,441
30.00 QLIK1426I30 0.15 0.00 0.10 1214.0 0.30 638.0 0.0 0
30.50 QLIK1420I30.5 0.20 0.15 0.05 21.0 0.25 1555.0 6.0 9
30.50 QLIK1426I30.5 0.05 0.00 0.05 357.0 0.25 662.0 0.0 0
31.00 QLIK1420I31 0.20 0.00 0.05 63.0 0.15 1132.0 25.0 30
31.00 QLIK1426I31 0.05 0.00 0.05 84.0 0.25 713.0 0.0 0
31.50 QLIK1420I31.5 0.20 0.00 0.05 3.0 0.25 1357.0 25.0 25
31.50 QLIK1426I31.5 0.05 0.00 0.05 1.0 0.20 572.0 0.0 0
32.00 QLIK1420I32 0.30 -0.20 0.05 1.0 0.25 947.0 5.0 35
32.00 QLIK1426I32 0.25 0.00 0.05 10.0 0.15 524.0 0.0 0
32.50 QLIK1420I32.5 0.50 0.00 0.05 78.0 0.25 480.0 0.0 0
32.50 QLIK1426I32.5 0.50 0.00 0.05 10.0 0.15 540.0 2.0 2
33.00 QLIK1420I33 0.20 -0.05 0.05 10.0 0.25 1101.0 10.0 10
33.00 QLIK1426I33 0.25 -0.25 0.05 1.0 0.15 375.0 10.0 10
33.50 QLIK1420I33.5 0.25 0.00 0.00 0.0 0.25 349.0 0.0 0
33.50 QLIK1426I33.5 0.50 0.00 0.05 10.0 0.25 710.0 0.0 0
34.00 QLIK1420I34 0.25 0.00 0.05 11.0 0.25 540.0 0.0 0
34.00 QLIK1426I34 0.50 0.00 0.20 10.0 0.25 655.0 0.0 0
34.50 QLIK1420I34.5 0.15 0.00 0.00 0.0 0.15 280.0 0.0 0
34.50 QLIK1426I34.5 0.50 0.00 0.20 10.0 0.25 666.0 0.0 0
35.00 QLIK1420I35 0.15 0.00 0.05 88.0 0.15 417.0 0.0 0
35.00 QLIK1426I35 0.50 0.00 0.20 10.0 0.25 392.0 0.0 0
35.50 QLIK1420I35.5 0.15 0.00 0.00 0.0 0.15 250.0 0.0 0
35.50 QLIK1426I35.5 0.30 0.00 0.00 0.0 0.25 392.0 0.0 0
36.00 QLIK1420I36 0.25 0.00 0.00 0.0 0.25 349.0 0.0 0
36.00 QLIK1426I36 0.25 0.00 0.00 0.0 0.25 392.0 0.0 0
36.50 QLIK1420I36.5 0.15 0.00 0.00 0.0 0.15 268.0 0.0 0
36.50 QLIK1426I36.5 0.25 0.00 0.00 0.0 0.25 392.0 0.0 0
37.00 QLIK1420I37 0.15 0.00 0.00 0.0 0.15 250.0 0.0 0
37.00 QLIK1426I37 0.15 0.00 0.00 0.0 0.15 234.0 0.0 0
37.50 QLIK1420I37.5 0.15 0.00 0.00 0.0 0.15 287.0 0.0 0
37.50 QLIK1426I37.5 0.20 0.00 0.00 0.0 0.35 392.0 0.0 0
38.00 QLIK1420I38 0.15 0.00 0.00 0.0 0.15 286.0 0.0 0
38.00 QLIK1426I38 0.15 0.00 0.00 0.0 0.15 234.0 0.0 0
38.50 QLIK1420I38.5 0.15 0.00 0.00 0.0 0.15 331.0 0.0 0
38.50 QLIK1426I38.5 0.15 0.00 0.00 0.0 0.15 234.0 0.0 0

Put Options: QLIK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 QLIK1420U13 0.15 0.00 0.00 0.0 0.15 337.0 0.0 0
14.00 QLIK1420U14 0.15 0.00 0.00 0.0 0.15 271.0 0.0 0
15.00 QLIK1420U15 0.20 0.00 0.05 10.0 0.20 306.0 0.0 0
16.00 QLIK1420U16 0.15 0.00 0.05 55.0 0.15 408.0 0.0 0
17.00 QLIK1420U17 0.15 0.00 0.05 1377.0 0.15 402.0 0.0 0
18.00 QLIK1420U18 0.20 0.00 0.15 1109.0 0.20 514.0 0.0 0
19.00 QLIK1420U19 0.40 0.35 0.30 925.0 0.05 57.0 20.0 30
19.00 QLIK1426U19 0.25 0.00 0.00 0.0 0.25 424.0 0.0 0
19.50 QLIK1420U19.5 0.15 0.00 0.00 0.0 0.25 349.0 0.0 0
20.00 QLIK1420U20 0.15 0.00 0.05 75.0 0.15 409.0 0.0 0
20.00 QLIK1426U20 0.25 0.00 0.05 10.0 0.25 558.0 0.0 0
20.50 QLIK1420U20.5 0.25 0.00 0.00 0.0 0.25 349.0 0.0 0
20.50 QLIK1426U20.5 0.25 0.00 0.05 10.0 0.25 558.0 0.0 0
21.00 QLIK1420U21 0.18 -0.02 0.05 105.0 0.20 752.0 10.0 40
21.00 QLIK1426U21 0.25 0.00 0.10 10.0 0.25 558.0 0.0 0
21.50 QLIK1420U21.5 0.25 0.00 0.00 0.0 0.25 349.0 0.0 0
21.50 QLIK1426U21.5 0.15 0.00 0.05 11.0 0.15 496.0 0.0 0
22.00 QLIK1420U22 0.25 0.05 0.05 10.0 0.20 761.0 5.0 28
22.00 QLIK1426U22 0.15 0.00 0.05 10.0 0.25 657.0 0.0 0
22.50 QLIK1420U22.5 0.25 0.00 0.05 10.0 0.25 336.0 0.0 0
22.50 QLIK1426U22.5 0.25 0.00 0.05 297.0 0.25 655.0 0.0 0
23.00 QLIK1420U23 0.05 0.00 0.05 34.0 0.05 194.0 521.0 782
23.00 QLIK1426U23 0.50 0.00 0.05 819.0 0.25 820.0 0.0 0
23.50 QLIK1420U23.5 0.25 0.00 0.05 628.0 0.25 717.0 0.0 0
23.50 QLIK1426U23.5 0.20 0.00 0.05 11.0 0.15 550.0 0.0 0
24.00 QLIK1420U24 0.34 0.09 0.05 81.0 0.25 1158.0 128.0 202
24.00 QLIK1426U24 0.50 0.00 0.05 11.0 0.20 706.0 0.0 0
24.50 QLIK1420U24.5 0.15 0.00 0.05 1551.0 0.25 1157.0 17.0 17
24.50 QLIK1426U24.5 0.50 0.00 0.05 10.0 0.20 552.0 0.0 0
25.00 QLIK1420U25 0.15 0.00 0.05 11.0 0.15 1108.0 5.0 67
25.00 QLIK1426U25 0.50 0.00 0.05 11.0 0.25 702.0 0.0 0
25.50 QLIK1420U25.5 0.15 0.00 0.05 544.0 0.15 958.0 0.0 0
25.50 QLIK1426U25.5 0.25 0.00 0.05 1005.0 0.25 675.0 0.0 0
26.00 QLIK1420U26 0.18 -0.07 0.05 11.0 0.25 1778.0 2.0 1,344
26.00 QLIK1426U26 0.50 0.00 0.05 29.0 0.50 1394.0 0.0 0
26.50 QLIK1420U26.5 0.30 0.00 0.05 154.0 0.25 1163.0 0.0 0
26.50 QLIK1426U26.5 1.30 1.15 0.15 347.0 0.35 576.0 12.0 12
27.00 QLIK1420U27 0.20 0.10 0.05 582.0 0.20 1045.0 20.0 94
27.00 QLIK1426U27 0.35 0.00 0.25 280.0 0.60 1421.0 0.0 0
27.50 QLIK1420U27.5 0.20 0.00 0.10 1325.0 0.35 2020.0 75.0 92
27.50 QLIK1426U27.5 0.40 -0.10 0.40 286.0 0.50 143.0 1.0 1
28.00 QLIK1420U28 0.50 0.00 0.25 913.0 0.45 1496.0 71.0 44
28.00 QLIK1426U28 0.70 0.00 0.55 724.0 1.05 1572.0 0.0 0
28.50 QLIK1420U28.5 0.45 -0.25 0.50 576.0 0.70 744.0 150.0 150
28.50 QLIK1426U28.5 1.00 0.00 0.75 1044.0 1.40 1429.0 0.0 0
29.00 QLIK1420U29 0.40 -0.50 0.85 230.0 1.00 149.0 60.0 60
29.00 QLIK1426U29 1.30 0.00 1.10 310.0 1.80 1210.0 0.0 0
29.50 QLIK1420U29.5 0.95 0.00 0.90 1609.0 2.45 1658.0 0.0 0
29.50 QLIK1426U29.5 1.40 0.00 1.45 312.0 2.25 1100.0 0.0 0
30.00 QLIK1420U30 1.84 0.79 1.55 490.0 2.10 820.0 15.0 16
30.00 QLIK1426U30 1.45 0.00 1.75 711.0 2.70 1037.0 0.0 0
30.50 QLIK1420U30.5 0.30 0.00 2.00 332.0 3.10 487.0 0.0 0
30.50 QLIK1426U30.5 1.60 0.00 2.15 584.0 3.20 997.0 0.0 0
31.00 QLIK1420U31 1.45 0.00 2.45 289.0 3.50 385.0 0.0 0
31.00 QLIK1426U31 0.70 0.00 2.60 181.0 3.50 373.0 0.0 0
31.50 QLIK1420U31.5 1.80 0.00 2.90 294.0 4.20 374.0 0.0 0
31.50 QLIK1426U31.5 1.20 0.00 3.00 181.0 4.20 431.0 0.0 0
32.00 QLIK1420U32 5.10 2.75 3.50 576.0 4.70 1361.0 1.0 2
32.00 QLIK1426U32 2.20 0.00 3.50 175.0 4.50 367.0 0.0 0
32.50 QLIK1420U32.5 2.60 0.00 3.90 282.0 5.20 377.0 0.0 0
32.50 QLIK1426U32.5 2.60 0.00 4.00 174.0 5.00 374.0 0.0 0
33.00 QLIK1420U33 3.30 0.00 4.50 80.0 5.70 373.0 0.0 0
33.00 QLIK1426U33 3.10 0.00 4.50 134.0 5.70 436.0 0.0 0
33.50 QLIK1420U33.5 3.60 0.00 3.70 132.0 6.30 223.0 0.0 0
33.50 QLIK1426U33.5 3.60 0.00 5.00 161.0 6.10 286.0 0.0 0
34.00 QLIK1420U34 4.30 0.00 5.50 48.0 6.70 208.0 0.0 0
34.00 QLIK1426U34 4.10 0.00 5.50 157.0 6.60 286.0 0.0 0
34.50 QLIK1420U34.5 4.80 0.00 6.00 44.0 7.30 164.0 0.0 0
34.50 QLIK1426U34.5 4.60 0.00 6.00 148.0 7.10 366.0 0.0 0
35.00 QLIK1420U35 5.30 0.00 6.50 44.0 7.70 210.0 0.0 0
35.00 QLIK1426U35 5.00 0.00 6.50 162.0 7.60 426.0 0.0 0
35.50 QLIK1420U35.5 5.80 0.00 7.00 44.0 8.20 164.0 0.0 0
35.50 QLIK1426U35.5 5.70 0.00 7.00 66.0 8.30 214.0 0.0 0
36.00 QLIK1420U36 5.60 0.00 6.20 39.0 10.10 212.0 0.0 0
36.00 QLIK1426U36 6.30 0.00 7.40 48.0 8.60 196.0 0.0 0
36.50 QLIK1420U36.5 6.80 0.00 6.70 29.0 10.30 38.0 0.0 0
36.50 QLIK1426U36.5 6.70 0.00 7.30 106.0 10.50 252.0 0.0 0
37.00 QLIK1420U37 7.20 0.00 7.20 29.0 10.80 38.0 0.0 0
37.00 QLIK1426U37 7.20 0.00 8.40 29.0 9.60 52.0 0.0 0
37.50 QLIK1420U37.5 7.50 0.00 7.70 40.0 11.30 107.0 0.0 0
37.50 QLIK1426U37.5 7.50 0.00 8.30 33.0 11.50 72.0 0.0 0
38.00 QLIK1420U38 8.00 0.00 8.20 33.0 11.80 107.0 0.0 0
38.00 QLIK1426U38 8.30 0.00 8.20 37.0 12.00 72.0 0.0 0
38.50 QLIK1420U38.5 8.10 0.00 8.60 924.0 12.50 861.0 0.0 0
38.50 QLIK1426U38.5 8.10 0.00 8.90 521.0 12.50 521.0 0.0 0
Trading Center