PowerShares QQQ Trust, Series 1 (NQ: QQQ)
86.76 USD  -0.77 (-0.88%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 23, 2014  /  Add to My Watchlist      
CALL Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
QQQ140425C00081000 81.00 6.000 -0.48 4.180 7.690 313 1,370
QQQ140425C00082000 82.00 5.040 +0.59 3.240 6.650 9 357
QQQ140425C00083000 83.00 4.230 +0.00 2.280 5.630 0 759
QQQ140425C00084000 84.00 2.890 -0.73 1.410 3.940 86 4,370
QQQ140425C00085000 85.00 1.840 -0.91 1.810 2.220 808 13,062
QQQ140425C00086000 86.00 1.090 -0.66 1.090 1.220 2,036 50,170
QQQ140425C00087000 87.00 0.4700 -0.55 0.4400 0.4800 23,214 13,429
QQQ140425C00088000 88.00 0.1300 -0.31 0.1100 0.1300 17,128 35,858
QQQ140425C00089000 89.00 0.0300 -0.09 0.0200 0.0300 5,171 42,363
QQQ140425C00090000 90.00 0.0200 +0.00 0.0100 0.0200 12 18,787
QQQ140425C00091000 91.00 0.0100 +0.00 0.0100 0.0100 10 10,526
QQQ140425C00092000 92.00 0.0100 -0.01 0.0100 0.0100 3 1,505
QQQ140425C00093000 93.00 0.0100 +0.00 0.0100 0.0100 4 899
QQQ140425C00094000 94.00 0.0100 +0.00 0.0100 0.0100 0 1,815
QQQ140425C00095000 95.00 0.0100 +0.00 0.0100 0.0100 0 142
PUT Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
QQQ140425P00081000 81.00 0.0100 +0.00 0.0100 0.0200 11 2,519
QQQ140425P00082000 82.00 0.0200 +0.00 0.0100 0.0200 241 13,843
QQQ140425P00083000 83.00 0.0200 -0.01 0.0100 0.0200 807 14,229
QQQ140425P00084000 84.00 0.0300 -0.01 0.0200 0.0300 3,548 24,827
QQQ140425P00085000 85.00 0.0700 -0.01 0.0500 0.3300 19,944 36,357
QQQ140425P00086000 86.00 0.1900 +0.05 0.1800 0.2000 19,138 27,655
QQQ140425P00087000 87.00 0.5100 +0.16 0.5000 0.5500 23,400 29,090
QQQ140425P00088000 88.00 1.250 +0.46 1.090 1.300 10,564 10,087
QQQ140425P00089000 89.00 2.180 +0.58 0.7500 3.690 909 2,573
QQQ140425P00090000 90.00 2.320 -0.18 1.300 4.800 4 3,919
QQQ140425P00091000 91.00 4.020 +0.56 2.360 5.810 125 2,890
QQQ140425P00092000 92.00 5.300 +0.00 3.350 6.950 0 318
QQQ140425P00093000 93.00 5.580 +0.00 3.710 8.650 0 45
QQQ140425P00094000 94.00 4.320 +0.00 5.280 8.820 0 1
QQQ140425P00095000 95.00 7.380 +0.00 5.700 9.830 0 35
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