PowerShares QQQ
(NASDAQ: QQQ)
73.41
-0.04
-0.05%
-0.04
-0.05%
MORE ON QQQ
OPTIONS
OPRA Composite quote delayed 15 minutes
JANUARY 18, 2014 CALLS
Shaded options are in-the-money
|
STRIKE PRICE |
SYMBOL | LAST | CHG | %CHG |
TIME VALUE |
BID | ASK | VOL |
OPEN INTEREST |
|---|---|---|---|---|---|---|---|---|---|
| 35.000 | .US:QQQ\14A18\35.0 | 34.68 | unch | unch | 0.24 | 38.320 | 38.65 | NA | 3 |
| 37.000 | .US:QQQ\14A18\37.0 | 0.00 | NA | NA | NA | 36.320 | 36.65 | NA | NA |
| 38.000 | .US:QQQ\14A18\38.0 | 0.00 | NA | NA | NA | 35.320 | 35.65 | NA | NA |
| 39.000 | .US:QQQ\14A18\39.0 | 0.00 | NA | NA | NA | 34.320 | 34.65 | NA | NA |
| 40.000 | .US:QQQ\14A18\40.0 | 33.73 | unch | unch | 0.24 | 33.320 | 33.65 | NA | 70 |
| 41.000 | .US:QQQ\14A18\41.0 | 0.00 | NA | NA | NA | 32.320 | 32.65 | NA | NA |
| 42.000 | .US:QQQ\14A18\42.0 | 0.00 | NA | NA | NA | 31.320 | 31.65 | NA | NA |
| 43.000 | .US:QQQ\14A18\43.0 | 0.00 | NA | NA | NA | 30.320 | 30.65 | NA | NA |
| 44.000 | .US:QQQ\14A18\44.0 | 0.00 | NA | NA | NA | 29.320 | 29.65 | NA | NA |
| 45.000 | .US:QQQ\14A18\45.0 | 27.94 | unch | unch | 0.24 | 28.320 | 28.65 | NA | 10 |
| 46.000 | .US:QQQ\14A18\46.0 | 0.00 | NA | NA | NA | 27.320 | 27.65 | NA | NA |
| 47.000 | .US:QQQ\14A18\47.0 | 0.00 | NA | NA | NA | 26.320 | 26.65 | NA | NA |
| 48.000 | .US:QQQ\14A18\48.0 | 0.00 | NA | NA | NA | 25.330 | 25.64 | NA | NA |
| 49.000 | .US:QQQ\14A18\49.0 | 0.00 | NA | NA | NA | 24.330 | 24.6299 | NA | NA |
| 50.000 | .US:QQQ\14A18\50.0 | 22.84 | unch | unch | 0.25 | 23.330 | 23.66 | NA | 469 |
| 51.000 | .US:QQQ\14A18\51.0 | 19.38 | unch | unch | 0.23 | 22.340 | 22.64 | NA | 478 |
| 52.000 | .US:QQQ\14A18\52.0 | 20.37 | unch | unch | 0.27 | 21.340 | 21.68 | NA | 497 |
| 53.000 | .US:QQQ\14A18\53.0 | 14.15 | unch | unch | 0.26 | 20.360 | 20.67 | NA | 178 |
| 54.000 | .US:QQQ\14A18\54.0 | 20.51 | unch | unch | 0.32 | 19.380 | 19.73 | NA | 605 |
| 55.000 | .US:QQQ\14A18\55.0 | 18.93 | unch | unch | 0.35 | 18.390 | 18.76 | NA | 2,211 |
| 56.000 | .US:QQQ\14A18\56.0 | 18.47 | unch | unch | 0.38 | 17.420 | 17.79 | NA | 1,034 |
| 57.000 | .US:QQQ\14A18\57.0 | 16.96 | unch | unch | 0.43 | 16.450 | 16.84 | NA | 877 |
| 58.000 | .US:QQQ\14A18\58.0 | 12.55 | unch | unch | 0.49 | 15.500 | 15.9 | NA | 773 |
| 59.000 | .US:QQQ\14A18\59.0 | 14.41 | unch | unch | 0.53 | 14.520 | 14.94 | NA | 1,176 |
| 60.000 | .US:QQQ\14A18\60.0 | 13.63 | -0.17 | -1.23% | 0.61 | 13.590 | 14.02 | 5 | 4,622 |
| 61.000 | .US:QQQ\14A18\61.0 | 13.65 | unch | unch | 0.70 | 12.680 | 13.11 | NA | 580 |
| 62.000 | .US:QQQ\14A18\62.0 | 11.50 | unch | unch | 0.81 | 11.780 | 12.22 | NA | 1,335 |
| 63.000 | .US:QQQ\14A18\63.0 | 10.68 | unch | unch | 0.94 | 10.900 | 11.35 | NA | 656 |
| 64.000 | .US:QQQ\14A18\64.0 | 10.33 | unch | unch | 1.08 | 10.050 | 10.49 | NA | 6,110 |
| 65.000 | .US:QQQ\14A18\65.0 | 9.43 | +0.32 | +3.51% | 1.24 | 9.220 | 9.65 | 17 | 4,766 |
| 66.000 | .US:QQQ\14A18\66.0 | 8.56 | +0.23 | +2.76% | 1.41 | 8.430 | 8.82 | 10 | 4,099 |
| 67.000 | .US:QQQ\14A18\67.0 | 7.46 | unch | unch | 1.63 | 7.630 | 8.04 | NA | 7,561 |
| 68.000 | .US:QQQ\14A18\68.0 | 6.83 | -0.03 | -0.44% | 1.86 | 6.900 | 7.27 | 11 | 6,516 |
| 69.000 | .US:QQQ\14A18\69.0 | 5.93 | -0.49 | -7.63% | 2.09 | 6.230 | 6.5 | 1 | 4,931 |
| 70.000 | .US:QQQ\14A18\70.0 | 5.26 | -0.32 | -5.73% | 2.40 | 5.540 | 5.81 | 15 | 17,114 |
| 71.000 | .US:QQQ\14A18\71.0 | 5.07 | unch | unch | 2.75 | 4.900 | 5.16 | NA | 144 |
| 72.000 | .US:QQQ\14A18\72.0 | 4.45 | unch | unch | 3.05 | 4.380 | 4.46 | NA | 204 |
| 73.000 | .US:QQQ\14A18\73.0 | 3.66 | -0.23 | -5.91% | 3.48 | 3.810 | 3.89 | 10 | 749 |
| 74.000 | .US:QQQ\14A18\74.0 | 3.17 | -0.13 | -3.94% | 3.36 | 3.290 | 3.36 | 8 | 2,076 |
| 75.000 | .US:QQQ\14A18\75.0 | 2.70 | -0.16 | -5.59% | 2.88 | 2.810 | 2.88 | 11 | 14,183 |
| 76.000 | .US:QQQ\14A18\76.0 | 2.59 | unch | unch | 2.44 | 2.370 | 2.44 | NA | 1,083 |
| 77.000 | .US:QQQ\14A18\77.0 | 1.90 | -0.48 | -20.17% | 2.05 | 1.990 | 2.05 | 1 | 585 |
| 78.000 | .US:QQQ\14A18\78.0 | 1.86 | unch | unch | 1.7 | 1.640 | 1.7 | NA | 97 |
| 79.000 | .US:QQQ\14A18\79.0 | 1.45 | unch | unch | 1.4 | 1.350 | 1.4 | NA | 100 |
| 80.000 | .US:QQQ\14A18\80.0 | 1.07 | -0.08 | -6.96% | 1.14 | 1.090 | 1.14 | 94 | 15,601 |
| 81.000 | .US:QQQ\14A18\81.0 | 0.83 | -0.12 | -12.63% | 0.93 | 0.870 | 0.93 | 5 | 981 |
| 82.000 | .US:QQQ\14A18\82.0 | 0.95 | unch | unch | 0.75 | 0.690 | 0.75 | NA | 3,686 |
| 83.000 | .US:QQQ\14A18\83.0 | 0.78 | unch | unch | 0.61 | 0.550 | 0.61 | NA | 3,665 |
| 84.000 | .US:QQQ\14A18\84.0 | 0.59 | unch | unch | 0.48 | 0.430 | 0.48 | NA | 2,991 |
| 85.000 | .US:QQQ\14A18\85.0 | 0.38 | -0.03 | -7.32% | 0.39 | 0.350 | 0.39 | 150 | 4,627 |
| 86.000 | .US:QQQ\14A18\86.0 | 0.00 | NA | NA | NA | 0.260 | 0.31 | NA | NA |
| 87.000 | .US:QQQ\14A18\87.0 | 0.26 | unch | unch | 0.25 | 0.200 | 0.25 | NA | 1 |
| 88.000 | .US:QQQ\14A18\88.0 | 0.00 | NA | NA | NA | 0.150 | 0.2 | NA | NA |
| 89.000 | .US:QQQ\14A18\89.0 | 0.15 | unch | unch | 0.16 | 0.120 | 0.16 | NA | 240 |
| 90.000 | .US:QQQ\14A18\90.0 | 0.13 | unch | unch | 0.13 | 0.090 | 0.13 | NA | 1,883 |
| 91.000 | .US:QQQ\14A18\91.0 | 0.11 | unch | unch | 0.11 | 0.070 | 0.11 | NA | 2 |
| 92.000 | .US:QQQ\14A18\92.0 | 0.09 | unch | unch | 0.09 | 0.050 | 0.09 | NA | 3 |
| 93.000 | .US:QQQ\14A18\93.0 | 0.00 | NA | NA | NA | 0.040 | 0.07 | NA | NA |
| 94.000 | .US:QQQ\14A18\94.0 | 0.07 | unch | unch | 0.06 | 0.030 | 0.06 | NA | 1 |
| 95.000 | .US:QQQ\14A18\95.0 | 0.06 | unch | unch | 0.06 | 0.020 | 0.06 | NA | 296 |
| 96.000 | .US:QQQ\14A18\96.0 | 0.06 | unch | unch | 0.05 | 0.010 | 0.05 | NA | 1 |
| 97.000 | .US:QQQ\14A18\97.0 | 0.05 | unch | unch | 0.05 | 0.010 | 0.05 | NA | 1 |
| 98.000 | .US:QQQ\14A18\98.0 | 0.00 | NA | NA | NA | NA | 0.04 | NA | NA |
| 99.000 | .US:QQQ\14A18\99.0 | 0.00 | NA | NA | NA | NA | 0.04 | NA | NA |
| 100.000 | .US:QQQ\14A18\100.0 | 0.02 | unch | unch | 0.04 | NA | 0.04 | NA | 230 |
| 105.000 | .US:QQQ\14A18\105.0 | 0.02 | unch | unch | 0.03 | NA | 0.03 | NA | 2 |
JANUARY 18, 2014 PUTS
Shaded options are in-the-money
|
STRIKE PRICE |
SYMBOL | LAST | CHG | %CHG |
TIME VALUE |
BID | ASK | VOL |
OPEN INTEREST |
|---|---|---|---|---|---|---|---|---|---|
| 35.000 | .US:QQQ\14M18\35.0 | 0.04 | +0.01 | +33.33% | 0.04 | 0.030 | 0.04 | 50 | 3,439 |
| 37.000 | .US:QQQ\14M18\37.0 | 0.00 | NA | NA | NA | 0.010 | 0.05 | NA | NA |
| 38.000 | .US:QQQ\14M18\38.0 | 0.00 | NA | NA | NA | 0.020 | 0.06 | NA | NA |
| 39.000 | .US:QQQ\14M18\39.0 | 0.00 | NA | NA | NA | 0.030 | 0.06 | NA | NA |
| 40.000 | .US:QQQ\14M18\40.0 | 0.09 | unch | unch | 0.07 | 0.040 | 0.07 | NA | 2,036 |
| 41.000 | .US:QQQ\14M18\41.0 | 0.00 | NA | NA | NA | 0.040 | 0.08 | NA | NA |
| 42.000 | .US:QQQ\14M18\42.0 | 0.00 | NA | NA | NA | 0.060 | 0.1 | NA | NA |
| 43.000 | .US:QQQ\14M18\43.0 | 0.00 | NA | NA | NA | 0.070 | 0.11 | NA | NA |
| 44.000 | .US:QQQ\14M18\44.0 | 0.00 | NA | NA | NA | 0.090 | 0.12 | NA | NA |
| 45.000 | .US:QQQ\14M18\45.0 | 0.13 | unch | unch | 0.14 | 0.100 | 0.14 | NA | 6,602 |
| 46.000 | .US:QQQ\14M18\46.0 | 0.00 | NA | NA | NA | 0.120 | 0.16 | NA | NA |
| 47.000 | .US:QQQ\14M18\47.0 | 0.00 | NA | NA | NA | 0.140 | 0.18 | NA | NA |
| 48.000 | .US:QQQ\14M18\48.0 | 0.00 | NA | NA | NA | 0.160 | 0.2 | NA | NA |
| 49.000 | .US:QQQ\14M18\49.0 | 0.20 | unch | unch | 0.22 | 0.190 | 0.22 | NA | 100 |
| 50.000 | .US:QQQ\14M18\50.0 | 0.26 | +0.04 | +18.18% | 0.25 | 0.220 | 0.25 | 13 | 10,730 |
| 51.000 | .US:QQQ\14M18\51.0 | 0.23 | unch | unch | 0.29 | 0.250 | 0.29 | NA | 4,210 |
| 52.000 | .US:QQQ\14M18\52.0 | 0.49 | unch | unch | 0.33 | 0.280 | 0.33 | NA | 2,071 |
| 53.000 | .US:QQQ\14M18\53.0 | 0.38 | +0.08 | +26.67% | 0.37 | 0.320 | 0.37 | 3 | 2,215 |
| 54.000 | .US:QQQ\14M18\54.0 | 0.42 | -0.01 | -2.33% | 0.42 | 0.370 | 0.42 | 24 | 4,282 |
| 55.000 | .US:QQQ\14M18\55.0 | 0.46 | unch | unch | 0.48 | 0.420 | 0.48 | NA | 5,011 |
| 56.000 | .US:QQQ\14M18\56.0 | 0.52 | +0.01 | +1.96% | 0.54 | 0.480 | 0.54 | 3 | 2,453 |
| 57.000 | .US:QQQ\14M18\57.0 | 0.59 | unch | unch | 0.62 | 0.540 | 0.62 | 4 | 17,050 |
| 58.000 | .US:QQQ\14M18\58.0 | 0.66 | unch | unch | 0.67 | 0.620 | 0.67 | NA | 6,299 |
| 59.000 | .US:QQQ\14M18\59.0 | 0.67 | unch | unch | 0.76 | 0.710 | 0.76 | NA | 2,983 |
| 60.000 | .US:QQQ\14M18\60.0 | 0.87 | -0.02 | -2.25% | 0.85 | 0.810 | 0.85 | 32 | 30,859 |
| 61.000 | .US:QQQ\14M18\61.0 | 0.87 | unch | unch | 0.97 | 0.890 | 0.97 | NA | 1,807 |
| 62.000 | .US:QQQ\14M18\62.0 | 1.17 | +0.08 | +7.34% | 1.09 | 1.030 | 1.09 | 5 | 4,450 |
| 63.000 | .US:QQQ\14M18\63.0 | 1.26 | +0.08 | +6.78% | 1.23 | 1.190 | 1.23 | 150 | 3,074 |
| 64.000 | .US:QQQ\14M18\64.0 | 1.43 | +0.05 | +3.62% | 1.4 | 1.300 | 1.4 | 505 | 3,209 |
| 65.000 | .US:QQQ\14M18\65.0 | 1.62 | +0.09 | +5.88% | 1.58 | 1.530 | 1.58 | 570 | 8,794 |
| 66.000 | .US:QQQ\14M18\66.0 | 1.81 | unch | unch | 1.79 | 1.730 | 1.79 | NA | 5,680 |
| 67.000 | .US:QQQ\14M18\67.0 | 2.16 | +0.10 | +4.85% | 2.02 | 1.970 | 2.02 | 40 | 7,445 |
| 68.000 | .US:QQQ\14M18\68.0 | 2.34 | +0.03 | +1.30% | 2.29 | 2.230 | 2.29 | 573 | 14,568 |
| 69.000 | .US:QQQ\14M18\69.0 | 2.67 | +0.07 | +2.69% | 2.58 | 2.520 | 2.58 | 2 | 6,332 |
| 70.000 | .US:QQQ\14M18\70.0 | 2.94 | +0.09 | +3.16% | 2.91 | 2.840 | 2.91 | 60 | 10,520 |
| 71.000 | .US:QQQ\14M18\71.0 | 3.36 | +0.12 | +3.70% | 3.27 | 3.200 | 3.27 | 12 | 431 |
| 72.000 | .US:QQQ\14M18\72.0 | 3.80 | +0.16 | +4.40% | 3.68 | 3.600 | 3.68 | 42 | 892 |
| 73.000 | .US:QQQ\14M18\73.0 | 4.12 | +0.03 | +0.73% | 4.11 | 4.040 | 4.11 | 5 | 989 |
| 74.000 | .US:QQQ\14M18\74.0 | 4.90 | +0.15 | +3.16% | 4.02 | 4.530 | 4.61 | 13 | 1,243 |
| 75.000 | .US:QQQ\14M18\75.0 | 5.24 | +0.16 | +3.15% | 3.56 | 5.050 | 5.15 | 42 | 4,106 |
| 76.000 | .US:QQQ\14M18\76.0 | 5.72 | unch | unch | 3.21 | 5.540 | 5.8 | NA | 690 |
| 77.000 | .US:QQQ\14M18\77.0 | 6.70 | unch | unch | 2.86 | 6.150 | 6.45 | NA | 253 |
| 78.000 | .US:QQQ\14M18\78.0 | 6.43 | unch | unch | 2.48 | 6.800 | 7.07 | NA | 31 |
| 79.000 | .US:QQQ\14M18\79.0 | 8.00 | +0.87 | +12.20% | 2.27 | 7.460 | 7.86 | 1 | 10 |
| 80.000 | .US:QQQ\14M18\80.0 | 8.30 | unch | unch | 2.03 | 8.200 | 8.62 | NA | 6,621 |
| 81.000 | .US:QQQ\14M18\81.0 | 8.18 | unch | unch | 1.80 | 8.990 | 9.39 | NA | 294 |
| 82.000 | .US:QQQ\14M18\82.0 | 9.50 | unch | unch | 1.62 | 9.810 | 10.21 | NA | 11 |
| 83.000 | .US:QQQ\14M18\83.0 | 10.27 | unch | unch | 1.50 | 10.650 | 11.09 | NA | 22 |
| 84.000 | .US:QQQ\14M18\84.0 | 11.14 | unch | unch | 1.38 | 11.520 | 11.97 | NA | 11 |
| 85.000 | .US:QQQ\14M18\85.0 | 12.07 | unch | unch | 1.27 | 12.420 | 12.86 | NA | 29 |
| 86.000 | .US:QQQ\14M18\86.0 | 0.00 | NA | NA | NA | 13.350 | 13.78 | NA | NA |
| 87.000 | .US:QQQ\14M18\87.0 | 0.00 | NA | NA | NA | 14.290 | 14.71 | NA | NA |
| 88.000 | .US:QQQ\14M18\88.0 | 15.37 | unch | unch | 1.04 | 15.220 | 15.63 | NA | 100 |
| 89.000 | .US:QQQ\14M18\89.0 | 0.00 | NA | NA | NA | 16.190 | 16.58 | NA | NA |
| 90.000 | .US:QQQ\14M18\90.0 | 22.75 | unch | unch | 0.96 | 17.170 | 17.55 | NA | 2 |
| 91.000 | .US:QQQ\14M18\91.0 | 0.00 | NA | NA | NA | 18.150 | 18.52 | NA | NA |
| 92.000 | .US:QQQ\14M18\92.0 | 0.00 | NA | NA | NA | 19.120 | 19.49 | NA | NA |
| 93.000 | .US:QQQ\14M18\93.0 | 0.00 | NA | NA | NA | 20.110 | 20.47 | NA | NA |
| 94.000 | .US:QQQ\14M18\94.0 | 0.00 | NA | NA | NA | 21.100 | 21.46 | NA | NA |
| 95.000 | .US:QQQ\14M18\95.0 | 31.74 | unch | unch | 0.86 | 22.110 | 22.45 | NA | 10 |
| 96.000 | .US:QQQ\14M18\96.0 | 0.00 | NA | NA | NA | 23.100 | 23.44 | NA | NA |
| 97.000 | .US:QQQ\14M18\97.0 | 0.00 | NA | NA | NA | 24.080 | 24.42 | NA | NA |
| 98.000 | .US:QQQ\14M18\98.0 | 0.00 | NA | NA | NA | 25.080 | 25.42 | NA | NA |
| 99.000 | .US:QQQ\14M18\99.0 | 0.00 | NA | NA | NA | 26.070 | 26.41 | NA | NA |
| 100.000 | .US:QQQ\14M18\100.0 | 32.87 | unch | unch | 0.82 | 27.080 | 27.41 | NA | 60 |
| 105.000 | .US:QQQ\14M18\105.0 | 32.35 | unch | unch | 0.80 | 32.060 | 32.39 | NA | 222 |
DATA PROVIDERS
Copyright © 2013 Microsoft. All rights reserved.
Quotes are real-time for NASDAQ, NYSE and AMEX. See delay times for other exchanges.
Fundamental company data and historical chart data provided by Thomson Reuters (click for restrictions). Real-time quotes provided by BATS Exchange. Real-time index quotes and delayed quotes supplied by Interactive Data Real-Time Services. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations data provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by SIX Financial Information.
Japanese stock price data provided by Nomura Research Institute Ltd.; quotes delayed 20 minutes. Canadian fund data provided by CANNEX Financial Exchanges Ltd.