PowerShares QQQ
(NASDAQ: QQQ)
73.54
-0.04
-0.05%
-0.04
-0.05%
MORE ON QQQ
OPTIONS
OPRA Composite quote delayed minutes
JUNE 22, 2013 CALLS
Shaded options are in-the-money
|
STRIKE PRICE |
SYMBOL | LAST | CHG | %CHG |
TIME VALUE |
BID | ASK | VOL |
OPEN INTEREST |
|---|---|---|---|---|---|---|---|---|---|
| 33.000 | 126.2.QQQ3FMC033000 | 34.25 | +0.35 | +1.03% | 0.05 | 40.320 | 40.59 | 25 | 25 |
| 34.000 | 126.2.QQQ3FMC034000 | 0.00 | unch | NA | NA | 39.320 | 39.59 | NA | NA |
| 35.000 | 126.2.QQQ3FMC035000 | 38.95 | +1.61 | +4.31% | 0.05 | 38.320 | 38.59 | 5 | NA |
| 36.000 | 126.2.QQQ3FMC036000 | 37.93 | +37.93 | NA | 0.05 | 37.320 | 37.59 | 12 | NA |
| 37.000 | 126.2.QQQ3FMC037000 | 36.92 | +36.92 | NA | 0.05 | 36.340 | 36.59 | 12 | NA |
| 38.000 | 126.2.QQQ3FMC038000 | 0.00 | unch | NA | NA | 35.340 | 35.59 | NA | NA |
| 39.000 | 126.2.QQQ3FMC039000 | 0.00 | unch | NA | NA | 34.340 | 34.59 | NA | NA |
| 40.000 | 126.2.QQQ3FMC040000 | 0.00 | unch | NA | NA | 33.340 | 33.59 | NA | 20 |
| 41.000 | 126.2.QQQ3FMC041000 | 0.00 | unch | NA | NA | 32.340 | 32.59 | NA | 10 |
| 42.000 | 126.2.QQQ3FMC042000 | 0.00 | unch | NA | NA | 31.340 | 31.58 | NA | NA |
| 43.000 | 126.2.QQQ3FMC043000 | 0.00 | unch | NA | NA | 30.320 | 30.55 | NA | 1 |
| 44.000 | 126.2.QQQ3FMC044000 | 0.00 | unch | NA | NA | 29.330 | 29.55 | NA | NA |
| 45.000 | 126.2.QQQ3FMC045000 | 21.50 | -0.65 | -2.93% | 0.01 | 28.340 | 28.55 | 5 | 5 |
| 46.000 | 126.2.QQQ3FMC046000 | 0.00 | unch | NA | NA | 27.340 | 27.55 | NA | NA |
| 47.000 | 126.2.QQQ3FMC047000 | 0.00 | unch | NA | NA | 26.340 | 26.55 | NA | NA |
| 48.000 | 126.2.QQQ3FMC048000 | 0.00 | unch | NA | NA | 25.340 | 25.55 | NA | NA |
| 49.000 | 126.2.QQQ3FMC049000 | 0.00 | unch | NA | NA | 24.340 | 24.55 | NA | 1,020 |
| 50.000 | 126.2.QQQ3FMC050000 | 23.48 | +3.96 | +20.29% | -0.09 | 23.320 | 23.45 | 28 | 74 |
| 51.000 | 126.2.QQQ3FMC051000 | 19.17 | +1.78 | +10.24% | 0.01 | 22.340 | 22.55 | 141 | 161 |
| 52.000 | 126.2.QQQ3FMC052000 | 17.33 | +1.17 | +7.24% | 0.02 | 21.340 | 21.56 | 104 | 114 |
| 53.000 | 126.2.QQQ3FMC053000 | 16.49 | +0.83 | +5.30% | 0.01 | 20.340 | 20.55 | 331 | 260 |
| 54.000 | 126.2.QQQ3FMC054000 | 14.05 | +2.32 | +19.78% | 0.01 | 19.340 | 19.55 | 18 | 370 |
| 55.000 | 126.2.QQQ3FMC055000 | 18.49 | +2.57 | +16.14% | 0.02 | 18.340 | 18.56 | 2 | 211 |
| 56.000 | 126.2.QQQ3FMC056000 | 16.81 | +1.58 | +10.37% | 0.02 | 17.340 | 17.56 | 16 | 269 |
| 57.000 | 126.2.QQQ3FMC057000 | 12.30 | +1.41 | +12.95% | 0.01 | 16.340 | 16.55 | 34 | 577 |
| 58.000 | 126.2.QQQ3FMC058000 | 14.15 | +2.08 | +17.23% | 0.01 | 15.340 | 15.55 | 2 | 1,146 |
| 59.000 | 126.2.QQQ3FMC059000 | 13.02 | -1.01 | -7.20% | 0.01 | 14.340 | 14.55 | 5 | 1,877 |
| 60.000 | 126.2.QQQ3FMC060000 | 11.94 | -1.66 | -12.21% | 0.01 | 13.340 | 13.55 | 4 | 864 |
| 61.000 | 126.2.QQQ3FMC061000 | 10.88 | +1.45 | +15.38% | 0.01 | 12.340 | 12.55 | 3 | 861 |
| 62.000 | 126.2.QQQ3FMC062000 | 11.40 | +1.75 | +18.13% | 0.01 | 11.340 | 11.55 | 2 | 1,250 |
| 63.000 | 126.2.QQQ3FMC063000 | 9.11 | -0.73 | -7.42% | -0.03 | 10.370 | 10.51 | 5 | 5,021 |
| 63.500 | 126.2.QQQ3FMC063500 | NA | NA | NA | NA | 9.840 | 10.05 | NA | NA |
| 64.000 | 126.2.QQQ3FMC064000 | 9.58 | +1.84 | +23.77% | -0.03 | 9.370 | 9.51 | 11 | 7,289 |
| 64.500 | 126.2.QQQ3FMC064500 | NA | NA | NA | NA | 8.840 | 9.01 | NA | NA |
| 65.000 | 126.2.QQQ3FMC065000 | 8.50 | -0.13 | -1.51% | -0.02 | 8.360 | 8.52 | 1 | 13,594 |
| 65.500 | 126.2.QQQ3FMC065500 | NA | NA | NA | NA | 7.840 | 8.01 | NA | NA |
| 66.000 | 126.2.QQQ3FMC066000 | 6.99 | +0.65 | +10.25% | -0.03 | 7.370 | 7.51 | 6 | 12,073 |
| 66.500 | 126.2.QQQ3FMC066500 | 6.48 | +6.48 | NA | -0.03 | 6.880 | 7.01 | 19 | 19 |
| 67.000 | 126.2.QQQ3FMC067000 | 6.56 | -0.09 | -1.35% | -0.06 | 6.380 | 6.48 | 10 | 23,147 |
| 67.500 | 126.2.QQQ3FMC067500 | 5.74 | +5.74 | NA | -0.01 | 5.890 | 6.03 | 24 | 24 |
| 68.000 | 126.2.QQQ3FMC068000 | 5.60 | +0.07 | +1.27% | -0.05 | 5.380 | 5.49 | 38 | 20,106 |
| 68.500 | 126.2.QQQ3FMC068500 | 4.30 | +4.30 | NA | -0.04 | 4.890 | 5 | 85 | 60 |
| 69.000 | 126.2.QQQ3FMC069000 | 4.50 | -0.14 | -3.02% | -0.04 | 4.450 | 4.5 | 47 | 26,160 |
| 69.500 | 126.2.QQQ3FMC069500 | 3.19 | +0.36 | +12.72% | -0.03 | 3.900 | 4.01 | 77 | 1,165 |
| 70.000 | 126.2.QQQ3FMC070000 | 3.49 | -0.03 | -0.85% | -0.08 | 3.420 | 3.46 | 253 | 30,578 |
| 70.500 | 126.2.QQQ3FMC070500 | 3.06 | +0.53 | +20.95% | -0.05 | 2.970 | 2.99 | 313 | 864 |
| 71.000 | 126.2.QQQ3FMC071000 | 2.50 | -0.18 | -6.72% | -0.08 | 2.450 | 2.46 | 594 | 67,957 |
| 71.500 | 126.2.QQQ3FMC071500 | 2.00 | -0.08 | -3.85% | -0.06 | 1.970 | 1.98 | 243 | 2,233 |
| 72.000 | 126.2.QQQ3FMC072000 | 1.50 | -0.15 | -9.09% | 0.00 | 1.520 | 1.54 | 645 | 45,166 |
| 72.500 | 126.2.QQQ3FMC072500 | 1.07 | -0.09 | -7.76% | 0.04 | 1.060 | 1.08 | 235 | 4,492 |
| 73.000 | 126.2.QQQ3FMC073000 | 0.68 | -0.11 | -13.92% | 0.16 | 0.690 | 0.7 | 10,881 | 73,897 |
| 73.500 | 126.2.QQQ3FMC073500 | 0.42 | -0.04 | -8.70% | 0.36 | 0.390 | 0.4 | 9,001 | 8,622 |
| 74.000 | 126.2.QQQ3FMC074000 | 0.22 | -0.02 | -8.33% | 0.22 | 0.210 | 0.22 | 21,543 | 53,688 |
| 74.500 | 126.2.QQQ3FMC074500 | 0.10 | -0.01 | -9.09% | 0.1 | 0.090 | 0.1 | 7,141 | 6,319 |
| 75.000 | 126.2.QQQ3FMC075000 | 0.04 | -0.01 | -20.00% | 0.04 | 0.030 | 0.04 | 10,884 | 90,703 |
| 75.500 | 126.2.QQQ3FMC075500 | 0.01 | -0.02 | -66.67% | 0.02 | 0.010 | 0.02 | 14 | 9,333 |
| 76.000 | 126.2.QQQ3FMC076000 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 37 | 59,218 |
| 76.500 | 126.2.QQQ3FMC076500 | 0.01 | +0.01 | NA | 0.01 | NA | 0.01 | 2 | 2 |
| 77.000 | 126.2.QQQ3FMC077000 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 27 | 10,517 |
| 77.500 | 126.2.QQQ3FMC077500 | 0.01 | +0.01 | NA | 0.01 | NA | 0.01 | 3 | 3 |
| 78.000 | 126.2.QQQ3FMC078000 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 10 | 5,792 |
| 79.000 | 126.2.QQQ3FMC079000 | 0.01 | -0.01 | -50.00% | 0.01 | NA | 0.01 | 80 | 3,254 |
| 80.000 | 126.2.QQQ3FMC080000 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 3 | 14,329 |
| 81.000 | 126.2.QQQ3FMC081000 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 50 | 5,014 |
| 82.000 | 126.2.QQQ3FMC082000 | 0.00 | unch | NA | NA | NA | 0.01 | 711 | 4,473 |
| 83.000 | 126.2.QQQ3FMC083000 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 2,181 | 6,887 |
| 84.000 | 126.2.QQQ3FMC084000 | 0.01 | +0.01 | NA | 0.01 | NA | 0.01 | 2,932 | 2,952 |
| 85.000 | 126.2.QQQ3FMC085000 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 8,817 | 8,827 |
| 86.000 | 126.2.QQQ3FMC086000 | 0.00 | unch | NA | NA | NA | 0.01 | NA | 3 |
| 87.000 | 126.2.QQQ3FMC087000 | 0.02 | +0.02 | NA | 0.01 | NA | 0.01 | 4 | 4 |
| 88.000 | 126.2.QQQ3FMC088000 | 0.00 | unch | NA | NA | NA | 0.01 | NA | NA |
| 89.000 | 126.2.QQQ3FMC089000 | 0.00 | unch | NA | NA | NA | 0.01 | NA | 10 |
| 90.000 | 126.2.QQQ3FMC090000 | 0.00 | unch | NA | NA | NA | 0.01 | NA | NA |
JUNE 22, 2013 PUTS
Shaded options are in-the-money
|
STRIKE PRICE |
SYMBOL | LAST | CHG | %CHG |
TIME VALUE |
BID | ASK | VOL |
OPEN INTEREST |
|---|---|---|---|---|---|---|---|---|---|
| 33.000 | 126.2.QQQ3RMC033000 | 0.00 | unch | NA | NA | NA | 0.01 | NA | 80 |
| 34.000 | 126.2.QQQ3RMC034000 | 0.00 | unch | NA | NA | NA | 0.01 | NA | NA |
| 35.000 | 126.2.QQQ3RMC035000 | 0.01 | -0.01 | -50.00% | 0.01 | NA | 0.01 | 1 | 112 |
| 36.000 | 126.2.QQQ3RMC036000 | 0.00 | unch | NA | NA | NA | 0.01 | NA | NA |
| 37.000 | 126.2.QQQ3RMC037000 | 0.00 | unch | NA | NA | NA | 0.01 | 1 | 1 |
| 38.000 | 126.2.QQQ3RMC038000 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 10 | 124 |
| 39.000 | 126.2.QQQ3RMC039000 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 10 | 99 |
| 40.000 | 126.2.QQQ3RMC040000 | 0.02 | -0.03 | -60.00% | 0.01 | NA | 0.01 | 5 | 258 |
| 41.000 | 126.2.QQQ3RMC041000 | 0.02 | unch | unch | 0.01 | NA | 0.01 | 40 | 1,838 |
| 42.000 | 126.2.QQQ3RMC042000 | 0.01 | -0.15 | -93.75% | 0.01 | NA | 0.01 | 2 | 1,361 |
| 43.000 | 126.2.QQQ3RMC043000 | 0.04 | unch | unch | 0.01 | NA | 0.01 | 40 | 1,410 |
| 44.000 | 126.2.QQQ3RMC044000 | 0.01 | -0.03 | -75.00% | 0.01 | NA | 0.01 | 80 | 405 |
| 45.000 | 126.2.QQQ3RMC045000 | 0.03 | unch | unch | 0.01 | NA | 0.01 | 2 | 1,771 |
| 46.000 | 126.2.QQQ3RMC046000 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 52 | 1,517 |
| 47.000 | 126.2.QQQ3RMC047000 | 0.01 | -0.02 | -66.67% | 0.01 | NA | 0.01 | 53 | 4,531 |
| 48.000 | 126.2.QQQ3RMC048000 | 0.02 | +0.01 | +100.00% | 0.01 | NA | 0.01 | 114 | 4,775 |
| 49.000 | 126.2.QQQ3RMC049000 | 0.01 | -0.02 | -66.67% | 0.01 | NA | 0.01 | 50 | 4,248 |
| 50.000 | 126.2.QQQ3RMC050000 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 5 | 4,971 |
| 51.000 | 126.2.QQQ3RMC051000 | 0.03 | -0.05 | -62.50% | 0.01 | NA | 0.01 | 2 | 5,610 |
| 52.000 | 126.2.QQQ3RMC052000 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 360 | 5,717 |
| 53.000 | 126.2.QQQ3RMC053000 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 10 | 5,823 |
| 54.000 | 126.2.QQQ3RMC054000 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 5 | 7,351 |
| 55.000 | 126.2.QQQ3RMC055000 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 500 | 8,111 |
| 56.000 | 126.2.QQQ3RMC056000 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 17 | 8,613 |
| 57.000 | 126.2.QQQ3RMC057000 | 0.02 | unch | unch | 0.01 | NA | 0.01 | 141 | 3,610 |
| 58.000 | 126.2.QQQ3RMC058000 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 5 | 6,176 |
| 59.000 | 126.2.QQQ3RMC059000 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 4 | 6,170 |
| 60.000 | 126.2.QQQ3RMC060000 | 0.02 | unch | unch | 0.01 | NA | 0.01 | 214 | 21,190 |
| 61.000 | 126.2.QQQ3RMC061000 | 0.02 | unch | unch | 0.01 | NA | 0.01 | 906 | 7,330 |
| 62.000 | 126.2.QQQ3RMC062000 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 8 | 13,445 |
| 63.000 | 126.2.QQQ3RMC063000 | 0.02 | unch | unch | 0.01 | NA | 0.01 | 138 | 15,782 |
| 63.500 | 126.2.QQQ3RMC063500 | NA | NA | NA | NA | NA | 0.01 | NA | NA |
| 64.000 | 126.2.QQQ3RMC064000 | 0.02 | +0.01 | +100.00% | 0.01 | NA | 0.01 | 8 | 20,974 |
| 64.500 | 126.2.QQQ3RMC064500 | 0.02 | +0.02 | NA | 0.01 | NA | 0.01 | 303 | 303 |
| 65.000 | 126.2.QQQ3RMC065000 | 0.01 | -0.03 | -75.00% | 0.01 | NA | 0.01 | 10 | 37,502 |
| 65.500 | 126.2.QQQ3RMC065500 | NA | NA | NA | NA | NA | 0.01 | NA | 1 |
| 66.000 | 126.2.QQQ3RMC066000 | 0.02 | unch | unch | 0.02 | 0.010 | 0.02 | 3 | 30,227 |
| 66.500 | 126.2.QQQ3RMC066500 | 0.02 | -0.02 | -50.00% | 0.01 | NA | 0.01 | 9 | 11 |
| 67.000 | 126.2.QQQ3RMC067000 | 0.02 | unch | unch | 0.02 | 0.010 | 0.02 | 77 | 55,195 |
| 67.500 | 126.2.QQQ3RMC067500 | 0.02 | -0.01 | -33.33% | 0.01 | NA | 0.01 | 50 | 457 |
| 68.000 | 126.2.QQQ3RMC068000 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 1,133 | 35,747 |
| 68.500 | 126.2.QQQ3RMC068500 | 0.01 | -0.01 | -50.00% | 0.02 | 0.010 | 0.02 | 55 | 524 |
| 69.000 | 126.2.QQQ3RMC069000 | 0.02 | +0.01 | +100.00% | 0.02 | 0.010 | 0.02 | 15 | 28,760 |
| 69.500 | 126.2.QQQ3RMC069500 | 0.02 | unch | unch | 0.03 | 0.020 | 0.03 | 18 | 494 |
| 70.000 | 126.2.QQQ3RMC070000 | 0.03 | unch | unch | 0.04 | 0.030 | 0.04 | 2,205 | 46,881 |
| 70.500 | 126.2.QQQ3RMC070500 | 0.04 | unch | unch | 0.05 | 0.040 | 0.05 | 439 | 12,179 |
| 71.000 | 126.2.QQQ3RMC071000 | 0.07 | +0.01 | +16.67% | 0.07 | 0.060 | 0.07 | 4,946 | 52,167 |
| 71.500 | 126.2.QQQ3RMC071500 | 0.10 | +0.01 | +11.11% | 0.1 | 0.090 | 0.1 | 2,520 | 4,709 |
| 72.000 | 126.2.QQQ3RMC072000 | 0.16 | +0.01 | +6.67% | 0.17 | 0.160 | 0.17 | 9,463 | 50,717 |
| 72.500 | 126.2.QQQ3RMC072500 | 0.25 | unch | unch | 0.27 | 0.260 | 0.27 | 13,010 | 9,619 |
| 73.000 | 126.2.QQQ3RMC073000 | 0.42 | +0.01 | +2.44% | 0.42 | 0.410 | 0.42 | 18,004 | 63,283 |
| 73.500 | 126.2.QQQ3RMC073500 | 0.67 | +0.04 | +6.35% | 0.67 | 0.660 | 0.67 | 7,564 | 4,855 |
| 74.000 | 126.2.QQQ3RMC074000 | 0.96 | +0.03 | +3.23% | 0.54 | 0.990 | 1 | 2,843 | 29,174 |
| 74.500 | 126.2.QQQ3RMC074500 | 1.38 | +0.07 | +5.34% | 0.44 | 1.380 | 1.4 | 771 | 2,836 |
| 75.000 | 126.2.QQQ3RMC075000 | 1.88 | +0.19 | +11.24% | 0.37 | 1.810 | 1.83 | 1,039 | 17,306 |
| 75.500 | 126.2.QQQ3RMC075500 | 2.23 | +0.08 | +3.72% | 0.34 | 2.280 | 2.3 | 610 | 746 |
| 76.000 | 126.2.QQQ3RMC076000 | 2.65 | +0.04 | +1.53% | 0.39 | 2.740 | 2.85 | 66 | 8,189 |
| 76.500 | 126.2.QQQ3RMC076500 | NA | NA | NA | NA | 3.210 | 3.36 | NA | NA |
| 77.000 | 126.2.QQQ3RMC077000 | 3.72 | unch | unch | 0.39 | 3.750 | 3.85 | 200 | 3,571 |
| 77.500 | 126.2.QQQ3RMC077500 | NA | NA | NA | NA | 4.230 | 4.36 | NA | NA |
| 78.000 | 126.2.QQQ3RMC078000 | 4.73 | -0.01 | -0.21% | 0.39 | 4.760 | 4.85 | 200 | 1,941 |
| 79.000 | 126.2.QQQ3RMC079000 | 5.69 | -0.28 | -4.69% | 0.39 | 5.730 | 5.85 | 100 | 1,194 |
| 80.000 | 126.2.QQQ3RMC080000 | 6.70 | -0.22 | -3.18% | 0.40 | 6.690 | 6.86 | 100 | 13,892 |
| 81.000 | 126.2.QQQ3RMC081000 | 17.05 | +17.05 | NA | 0.40 | 7.690 | 7.86 | 12 | 35 |
| 82.000 | 126.2.QQQ3RMC082000 | 9.31 | -0.80 | -7.91% | 0.40 | 8.690 | 8.86 | 8 | 20 |
| 83.000 | 126.2.QQQ3RMC083000 | 0.00 | unch | NA | NA | 9.690 | 9.86 | NA | 6 |
| 84.000 | 126.2.QQQ3RMC084000 | 10.70 | -0.50 | -4.46% | 0.40 | 10.690 | 10.86 | 19 | 19 |
| 85.000 | 126.2.QQQ3RMC085000 | 11.98 | -0.46 | -3.70% | 0.40 | 11.690 | 11.86 | 20 | 8,845 |
| 86.000 | 126.2.QQQ3RMC086000 | 0.00 | unch | NA | NA | 12.690 | 12.86 | NA | 5 |
| 87.000 | 126.2.QQQ3RMC087000 | 14.44 | unch | unch | 0.40 | 13.690 | 13.86 | 2 | 8 |
| 88.000 | 126.2.QQQ3RMC088000 | 0.00 | unch | NA | NA | 14.690 | 14.86 | NA | 5 |
| 89.000 | 126.2.QQQ3RMC089000 | 0.00 | unch | NA | NA | 15.690 | 15.88 | NA | 3 |
| 90.000 | 126.2.QQQ3RMC090000 | 0.00 | unch | NA | NA | 16.690 | 16.86 | NA | 4 |
DATA PROVIDERS
Copyright © 2013 Microsoft. All rights reserved.
Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.