Sorry!! The article you are trying to read is not available now.
PowerShares QQQ Trust, Series 1 (NQ: QQQ)
86.20 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
CALL Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
QQQ140419C00077630 77.63 8.900 +0.00 7.530 9.840 0 103
78.00 12.86 +0.00 11.50 12.74 0 489
QQQ140419C00078000 78.00 8.880 +0.00 7.320 9.230 0 109
QQQ140419C00078630 78.63 7.450 +0.00 6.930 8.870 0 23
79.00 10.11 +0.00 10.50 11.75 0 852
QQQ140419C00079000 79.00 5.670 +0.00 6.560 8.450 0 94
QQQ140419C00079630 79.63 6.560 +0.00 6.190 6.920 0 248
80.00 9.810 +0.00 9.520 11.05 0 796
QQQ140419C00080000 80.00 6.150 +0.00 4.910 6.860 0 218
QQQ140419C00080630 80.63 4.720 +0.00 5.150 6.660 0 244
81.00 9.250 +0.00 9.200 9.440 0 893
QQQ140419C00081000 81.00 5.600 +0.00 4.790 5.600 0 437
QQQ140419C00081630 81.63 3.830 +0.00 3.110 5.830 0 272
82.00 8.790 +0.00 8.210 8.460 0 1,030
QQQ140419C00082000 82.00 4.350 +0.00 3.510 5.480 0 472
QQQ140419C00082630 82.63 3.530 +0.00 2.560 4.730 0 2,209
83.00 7.260 +0.00 7.260 7.510 0 2,639
QQQ140419C00083000 83.00 3.480 +0.00 2.120 4.570 0 1,805
QQQ140419C00083630 83.63 2.560 +0.00 2.210 2.910 0 4,938
84.00 6.520 +0.00 6.340 6.520 0 3,037
QQQ140419C00084000 84.00 2.250 +0.00 1.310 3.650 0 6,137
QQQ140419C00084630 84.63 1.570 +0.00 0.1800 3.350 0 8,410
85.00 5.590 +0.00 5.440 5.680 0 6,119
QQQ140419C00085000 85.00 1.280 +0.00 1.070 1.570 0 40,061
QQQ140419C00085630 85.63 0.5200 +0.00 0.4000 0.6300 0 13,900
86.00 4.680 +0.00 4.660 4.810 0 7,553
QQQ140419C00086000 86.00 0.1900 +0.00 0.0900 0.5100 0 64,917
QQQ140419C00086630 86.63 0.0100 +0.00 0.0100 0.0200 0 28,122
87.00 4.310 +0.00 3.820 3.990 0 19,598
QQQ140419C00087000 87.00 0.0100 +0.00 0.0100 0.0100 0 48,235
QQQ140419C00087630 87.63 0.0100 +0.00 0.0100 0.0100 0 21,774
88.00 3.180 +0.00 3.120 3.140 0 7,039
QQQ140419C00088000 88.00 0.0100 +0.00 0.0100 0.0100 0 68,559
QQQ140419C00088630 88.63 0.0100 +0.00 0.0100 0.0100 0 53,477
89.00 2.450 +0.00 2.430 2.450 0 37,688
QQQ140419C00089000 89.00 0.0100 +0.00 0.0100 0.0100 0 46,851
QQQ140419C00089630 89.63 0.0100 +0.00 0.0100 0.0100 0 273,075
90.00 1.860 +0.00 1.820 1.840 0 204,749
QQQ140419C00090000 90.00 0.0100 +0.00 0.0100 0.0100 0 80,905
QQQ140419C00090630 90.63 0.0100 +0.00 0.0100 0.0100 0 94,171
91.00 1.330 +0.00 1.310 1.330 0 41,998
QQQ140419C00091000 91.00 0.0100 +0.00 0.0100 0.0100 0 37,184
QQQ140419C00091630 91.63 0.0100 +0.00 0.0100 0.0100 0 93,804
92.00 0.9200 +0.00 0.9000 0.9200 0 59,104
QQQ140419C00092000 92.00 0.0100 +0.00 0.0100 0.0100 0 23,604
QQQ140419C00092630 92.63 0.0100 +0.00 0.0100 0.0100 0 31,553
93.00 0.6000 +0.00 0.5900 0.6000 0 16,471
QQQ140419C00093000 93.00 0.0100 +0.00 0.0100 0.0100 0 13,925
QQQ140419C00093630 93.63 0.0100 +0.00 0.0100 0.0100 0 8,655
94.00 0.3800 +0.00 0.3600 0.3800 0 2,484
QQQ140419C00094000 94.00 0.0100 +0.00 0.0100 0.0100 0 3,180
QQQ140419C00094630 94.63 0.0100 +0.00 0.0100 0.0100 0 59,611
PUT Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
QQQ140419P00077630 77.63 0.0100 +0.00 0.0100 0.0100 0 1,880
78.00 0.1600 +0.00 0.1500 0.1600 0 1,213
QQQ140419P00078000 78.00 0.0100 +0.00 0.0100 0.0100 0 4,711
QQQ140419P00078630 78.63 0.0200 +0.00 0.0100 0.0100 0 5,113
79.00 0.1500 +0.00 0.1700 0.1900 0 2,463
QQQ140419P00079000 79.00 0.0100 +0.00 0.0100 0.0100 0 3,158
QQQ140419P00079630 79.63 0.0100 +0.00 0.0100 0.0100 0 8,158
80.00 0.2200 +0.00 0.2000 0.2200 0 6,039
QQQ140419P00080000 80.00 0.0100 +0.00 0.0100 0.0100 0 17,475
QQQ140419P00080630 80.63 0.0100 +0.00 0.0100 0.0100 0 3,587
81.00 0.2600 +0.00 0.2400 0.2600 0 2,265
QQQ140419P00081000 81.00 0.0100 +0.00 0.0100 0.0100 0 9,865
QQQ140419P00081630 81.63 0.0100 +0.00 0.0100 0.0100 0 13,811
82.00 0.3200 +0.00 0.3000 0.3200 0 15,130
QQQ140419P00082000 82.00 0.0100 +0.00 0.0100 0.0100 0 14,175
QQQ140419P00082630 82.63 0.0100 +0.00 0.0100 0.0100 0 9,825
83.00 0.3900 +0.00 0.3700 0.3900 0 4,126
QQQ140419P00083000 83.00 0.0100 +0.00 0.0100 0.0100 0 40,295
QQQ140419P00083630 83.63 0.0100 +0.00 0.0100 0.0100 0 14,168
84.00 0.4800 +0.00 0.4600 0.4700 0 4,555
QQQ140419P00084000 84.00 0.0100 +0.00 0.0100 0.0100 0 78,104
QQQ140419P00084630 84.63 0.0100 +0.00 0.0100 0.0100 0 8,567
85.00 0.5900 +0.00 0.5700 0.6000 0 12,649
QQQ140419P00085000 85.00 0.0100 +0.00 0.0100 0.0100 0 68,824
QQQ140419P00085630 85.63 0.0100 +0.00 0.0100 0.0100 0 13,092
86.00 0.7200 +0.00 0.7300 0.7400 0 6,676
QQQ140419P00086000 86.00 0.0200 +0.00 0.0100 0.0100 0 37,848
QQQ140419P00086630 86.63 0.4400 +0.00 0.3900 0.5100 0 52,552
87.00 0.9300 +0.00 0.9200 0.9400 0 15,931
QQQ140419P00087000 87.00 0.7000 +0.00 0.7500 1.120 0 42,844
QQQ140419P00087630 87.63 1.500 +0.00 1.240 4.800 0 15,360
88.00 1.170 +0.00 1.180 1.190 0 15,096
QQQ140419P00088000 88.00 1.810 +0.00 1.500 4.800 0 32,549
QQQ140419P00088630 88.63 2.040 +0.00 2.110 2.920 0 21,871
89.00 1.510 +0.00 1.500 1.530 0 8,936
QQQ140419P00089000 89.00 2.680 +0.00 2.100 3.310 0 71,497
QQQ140419P00089630 89.63 3.120 +0.00 2.030 4.490 0 33,410
90.00 1.890 +0.00 1.900 1.930 0 12,731
QQQ140419P00090000 90.00 3.800 +0.00 3.570 6.200 0 53,957
QQQ140419P00090630 90.63 4.250 +0.00 2.540 4.650 0 30,890
91.00 2.360 +0.00 2.400 2.420 0 8,203
QQQ140419P00091000 91.00 4.670 +0.00 3.740 5.920 0 5,486
QQQ140419P00091630 91.63 5.050 +0.00 5.150 7.970 0 43,519
92.00 2.940 +0.00 2.900 3.050 0 39,979
QQQ140419P00092000 92.00 5.700 +0.00 5.160 6.380 0 974
QQQ140419P00092630 92.63 6.530 +0.00 5.030 6.840 0 2,385
93.00 3.620 +0.00 3.570 3.760 0 5,218
QQQ140419P00093000 93.00 6.830 +0.00 5.550 8.110 0 6,994
QQQ140419P00093630 93.63 9.350 +0.00 5.780 7.930 0 605
94.00 4.490 +0.00 4.350 4.570 0 1,074
QQQ140419P00094000 94.00 9.650 +0.00 6.130 8.600 0 192
QQQ140419P00094630 94.63 10.50 +0.00 6.830 9.190 0 27,996
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here

WHAT'S POPULAR IN THE VILLE