Skip to search.
 BSE Down1.07% NSE Down1.11%

More On QQQ

Quotes

Charts

News & Info

ETF


PowerShares QQQ Trust, Ser 1 (QQQ)

-NasdaqGM
110.54 Up 1.48(1.36%) 25 Apr 1:30AM
|After Hours : 110.56 Up 0.02 (0.02%) 25 Apr 5:28AM
OptionsGet Options for:
View By Expiration: May 2015 | Jun 2015 | Jul 2015 | Aug 2015 | Sep 2015 | Dec 2015 | Jan 2016 | Mar 2016 | Jan 2017
Call OptionsExpire at close Friday 15 May 2015
StrikeSymbolLastChgBidAskVolOpen Int
80.00QQQ150515C0008000025.67 0.0030.3930.70714
82.00QQQ150515C0008200025.85 0.0028.3828.691011
85.00QQQ150515C0008500022.70 0.0025.3725.6914
87.00QQQ150515C0008700020.77 0.0023.3723.6933
88.00QQQ150515C0008800021.34 0.0022.3722.6988
89.00QQQ150515C0008900017.62 0.0021.3721.701247
90.00QQQ150508C0009000015.41 0.0020.3720.6922
90.00QQQ150515C0009000020.28Up 2.1020.3820.70785
91.00QQQ150515C0009100015.32 0.0019.3919.701111
92.00QQQ150515C0009200016.20 0.0018.3818.7013
93.00QQQ150515C0009300015.69 0.0017.4117.705050
94.00QQQ150515C0009400012.68 0.0016.4216.727589
95.00QQQ150515C0009500015.55Up 1.1215.4215.71278
96.00QQQ150515C0009600012.44 0.0014.4414.648158
97.00QQQ150501C0009700010.77 0.0013.3713.698081
97.00QQQ150515C0009700011.63 0.0013.4413.664185
98.00QQQ150501C0009800012.22Up 3.9212.3712.6922
98.00QQQ150508C0009800012.39Up 2.0912.4212.71319
98.00QQQ150515C0009800012.70Up 1.9912.4612.68184
98.00QQQ150522C0009800010.75 0.0012.4612.771016
99.00QQQ150501C0009900011.21Up 4.3811.3711.6934
99.00QQQ150515C0009900011.54Up 1.3311.4911.669181,175
99.00QQQ150522C0009900011.55Up 2.1911.4711.771016
100.00QQQ150501C001000009.19 0.0010.3710.70611
100.00QQQ150508C001000009.24 0.0010.4110.6968
100.00QQQ150515C0010000010.63Up 1.1310.4610.6940716
100.00QQQ150522C0010000010.50Up 1.3510.5010.715054
101.00QQQ150501C001010009.47Up 2.589.419.68165
101.00QQQ150508C001010009.36Up 1.069.459.642016
101.00QQQ150515C001010007.90 0.009.499.73200532
101.00QQQ150529C001010007.50 0.009.579.8111
101.50QQQ150501C001015005.64 0.008.899.201111
101.50QQQ150522C001015006.49 0.009.049.2711
102.00QQQ150501C001020008.47Up 1.268.408.70513
102.00QQQ150508C001020008.54Up 3.298.468.69643
102.00QQQ150515C001020008.70Up 1.208.538.68201,241
102.00QQQ150529C001020004.95 0.008.638.841121
102.50QQQ150501C001025005.15 0.007.948.163032
102.50QQQ150508C001025006.10 0.007.948.2018
102.50QQQ150515C001025007.90Up 0.768.038.2434
103.00QQQ150501C001030007.49Up 1.387.447.71528
103.00QQQ150508C001030005.01 0.007.457.7027
103.00QQQ150515C001030007.66Up 1.047.567.72842,588
103.00QQQ150522C001030004.05 0.007.607.8255
103.00QQQ150529C001030004.07 0.007.677.951010
103.50QQQ150501C001035005.24 0.006.947.15476
103.50QQQ150508C001035005.75 0.006.997.212048
103.50QQQ150515C001035005.50 0.007.067.283043
103.50QQQ150529C001035007.42Up 3.607.257.4033
104.00QQQ150501C001040006.54Up 1.246.456.6239346
104.00QQQ150508C001040005.41 0.006.506.76134
104.00QQQ150515C001040006.70Up 1.346.616.747410,047
104.00QQQ150522C001040005.11 0.006.676.9356
104.00QQQ150529C001040003.28 0.006.796.941812
104.50QQQ150501C001045006.02Up 2.415.956.171521
104.50QQQ150508C001045003.67 0.006.026.27223
104.50QQQ150515C001045005.00 0.006.126.344050
104.50QQQ150522C001045005.14 0.006.246.3924
104.50QQQ150529C001045002.99 0.006.346.4822
105.00QQQ150501C001050005.58Up 0.985.465.65382,092
105.00QQQ150508C001050005.65Up 1.525.545.7241354
105.00QQQ150515C001050005.68Up 1.005.685.8035810,151
105.00QQQ150522C001050003.82 0.005.785.931359
105.00QQQ150529C001050004.36 0.005.896.03220
105.50QQQ150501C001055005.10Up 1.244.965.2191,082
105.50QQQ150508C001055003.37 0.005.065.251185
105.50QQQ150515C001055005.30Up 1.875.205.35151
105.50QQQ150522C001055002.78 0.005.335.47114
105.50QQQ150529C001055002.25 0.005.455.586464
106.00QQQ150501C001060004.56Up 1.214.524.652151,910
106.00QQQ150508C001060004.79Up 1.214.594.8111360
106.00QQQ150515C001060004.84Up 1.014.774.8723615,063
106.00QQQ150522C001060003.95 0.004.895.0328475
106.00QQQ150529C001060004.97Up 1.805.005.141100
106.50QQQ150501C001065004.07Up 0.964.044.18353,036
106.50QQQ150508C001065004.29Up 1.224.134.3016263
106.50QQQ150515C001065003.46 0.004.314.44231532
106.50QQQ150522C001065004.55Up 1.614.444.59253
106.50QQQ150529C001065004.57Up 1.334.594.71490
107.00QQQ150501C001070003.56Up 1.223.553.665972,343
107.00QQQ150508C001070003.82Up 1.103.683.8429994
107.00QQQ150515C001070003.92Up 0.843.893.982,6379,825
107.00QQQ150522C001070004.13Up 1.034.024.1617361
107.00QQQ150529C001070004.01Up 1.164.184.292613
107.50QQQ150501C001075003.16Up 0.903.083.181237,517
107.50QQQ150508C001075003.34Up 0.853.263.39691,551
107.50QQQ150515C001075003.50Up 1.003.473.57422,446
107.50QQQ150522C001075003.75Up 0.983.613.748247
107.50QQQ150529C001075003.62Up 0.973.763.8821110
108.00QQQ150501C001080002.67Up 0.842.622.726686,834
108.00QQQ150508C001080002.98Up 1.082.842.952311,695
108.00QQQ150515C001080003.10Up 0.993.063.162,20022,088
108.00QQQ150522C001080003.23Up 0.833.233.3466135
108.00QQQ150529C001080003.50Up 1.003.373.49809939
108.50QQQ150501C001085002.27Up 0.842.182.281,4683,022
108.50QQQ150508C001085002.56Up 0.902.432.532801,471
108.50QQQ150515C001085002.70Up 0.732.672.755,3178,649
108.50QQQ150522C001085002.84Up 1.022.842.9512203
108.50QQQ150529C001085002.95Up 0.753.003.101651
109.00QQQ150501C001090001.78Up 0.721.781.842,5805,460
109.00QQQ150508C001090002.09Up 0.832.062.14238833
109.00QQQ150515C001090002.30Up 0.662.292.3629,74064,890
109.00QQQ150522C001090002.49Up 0.742.472.5752312
109.00QQQ150529C001090002.75Up 0.912.652.7437209
109.50QQQ150501C001095001.42Up 0.571.401.443,6804,045
109.50QQQ150508C001095001.77Up 0.721.681.76469861
109.50QQQ150515C001095001.96Up 0.631.942.011,8663,029
109.50QQQ150522C001095002.23Up 0.812.122.223203
109.50QQQ150529C001095002.39Up 0.712.302.391667
110.00QQQ150501C001100001.06Up 0.461.061.0916,44544,405
110.00QQQ150508C001100001.37Up 0.601.341.431,8602,690
110.00QQQ150515C001100001.61Up 0.541.621.666,28855,227
110.00QQQ150522C001100001.79Up 0.641.801.8835427
110.00QQQ150529C001100001.99Up 0.581.982.0555628
110.50QQQ150501C001105000.75Up 0.370.750.784,8995,843
110.50QQQ150508C001105001.10Up 0.511.041.112,204837
110.50QQQ150515C001105001.33Up 0.511.321.3515,82925,151
110.50QQQ150522C001105001.58Up 0.671.501.57541875
110.50QQQ150529C001105001.71Up 0.681.671.7527328
111.00QQQ150501C001110000.50Up 0.260.500.5311,22213,034
111.00QQQ150508C001110000.82Up 0.520.770.835,0855,766
111.00QQQ150515C001110001.06Up 0.481.041.084,07723,385
111.00QQQ150522C001110001.29Up 0.581.221.294481,031
111.00QQQ150529C001110001.42Up 0.591.401.46411516
111.50QQQ150501C001115000.30Up 0.190.310.334,632881
111.50QQQ150508C001115000.60Up 0.380.550.607511,042
111.50QQQ150515C001115000.80Up 0.430.810.8316,595620
111.50QQQ150522C001115001.04Up 0.510.981.03303448
111.50QQQ150529C001115001.21Up 0.541.141.20487
112.00QQQ150501C001120000.18Up 0.120.180.199,9201,104
112.00QQQ150508C001120000.41Up 0.260.380.422,1034,037
112.00QQQ150515C001120000.61Up 0.360.600.634,77482,831
112.00QQQ150522C001120000.80Up 0.390.770.81141163
112.00QQQ150529C001120000.95Up 0.390.920.97516117
112.50QQQ150501C001125000.10Up 0.060.100.115,099574
112.50QQQ150508C001125000.28Up 0.190.250.2711541
112.50QQQ150515C001125000.46Up 0.250.440.461,361781
112.50QQQ150522C001125000.61Up 0.310.580.62270302
112.50QQQ150529C001125000.78Up 0.420.730.7747215
113.00QQQ150501C001130000.06Up 0.040.050.061,013144
113.00QQQ150508C001130000.17Up 0.130.150.185057
113.00QQQ150515C001130000.33Up 0.190.310.323,12436,362
113.00QQQ150522C001130000.45Up 0.310.430.47102126
113.00QQQ150529C001130000.58Up 0.320.560.59372222
113.50QQQ150501C001135000.03Up 0.010.030.04194730
113.50QQQ150508C001135000.11Up 0.050.090.11141
113.50QQQ150515C001135000.21Up 0.150.210.2298430
113.50QQQ150522C001135000.27Up 0.180.300.34201
113.50QQQ150529C001135000.08 0.000.410.451025
114.00QQQ150501C001140000.02Up 0.010.010.03629166
114.00QQQ150508C001140000.07Up 0.060.050.071024
114.00QQQ150515C001140000.14Up 0.080.140.151,8875,191
114.00QQQ150522C001140000.17Up 0.110.200.251156
114.00QQQ150529C001140000.31Up 0.260.300.34746
114.50QQQ150501C001145000.02Up 0.010.010.021946
114.50QQQ150515C001145000.09Up 0.050.090.10618
115.00QQQ150501C001150000.01 0.00N/A0.0220540
115.00QQQ150508C001150000.03Up 0.010.020.0357
115.00QQQ150515C001150000.07Up 0.040.060.071832,622
115.00QQQ150522C001150000.09Up 0.060.090.122062
115.00QQQ150529C001150000.13Up 0.090.140.184317
115.50QQQ150515C001155000.04Up 0.020.040.053824
116.00QQQ150501C001160000.01 0.00N/A0.01171
116.00QQQ150515C001160000.03Up 0.020.030.041301,473
117.00QQQ150501C001170000.01 0.00N/A0.011050
117.00QQQ150515C001170000.01 0.000.010.02209,525
118.00QQQ150501C001180000.01 0.00N/A0.011010
118.00QQQ150515C001180000.01 0.000.010.021301,380
119.00QQQ150515C001190000.01 0.00N/A0.0213
120.00QQQ150515C001200000.01Down 0.01N/A0.01564,480
121.00QQQ150515C001210000.01Down 0.01N/A0.02464
122.00QQQ150515C001220000.01 0.00N/A0.02132
123.00QQQ150515C001230000.01 0.00N/A0.0219
125.00QQQ150515C001250000.02 0.00N/A0.021010
128.00QQQ150515C001280000.01 0.00N/A0.0211
Put OptionsExpire at close Friday 15 May 2015
StrikeSymbolLastChgBidAskVolOpen Int
65.00QQQ150515P000650000.01 0.00N/A0.019819
70.00QQQ150515P000700000.01 0.00N/A0.01521
73.00QQQ150515P000730000.05 0.00N/A0.0123
74.00QQQ150515P000740000.02 0.00N/A0.011010
75.00QQQ150515P000750000.03 0.00N/A0.011050
76.00QQQ150515P000760000.02 0.00N/A0.0110167
77.00QQQ150515P000770000.24 0.00N/A0.0150527
78.00QQQ150515P000780000.02 0.00N/A0.011282
79.00QQQ150515P000790000.09 0.00N/A0.019143
80.00QQQ150515P000800000.01 0.00N/A0.017295
81.00QQQ150515P000810000.03 0.00N/A0.0216621
82.00QQQ150515P000820000.01 0.00N/A0.02101,128
83.00QQQ150515P000830000.01 0.00N/A0.02369,646
84.00QQQ150515P000840000.01 0.00N/A0.0221,656
85.00QQQ150501P000850000.01 0.00N/A0.01100172
85.00QQQ150508P000850000.03 0.00N/A0.026060
85.00QQQ150515P000850000.01 0.00N/A0.0272,240
86.00QQQ150515P000860000.01 0.00N/A0.02102,549
87.00QQQ150515P000870000.01 0.00N/A0.0211,496
88.00QQQ150515P000880000.03 0.00N/A0.02201,410
89.00QQQ150515P000890000.02 0.00N/A0.0212,245
90.00QQQ150501P000900000.02 0.00N/A0.0242,555
90.00QQQ150508P000900000.01 0.00N/A0.035050
90.00QQQ150515P000900000.01Down 0.020.010.0314,155
91.00QQQ150515P000910000.01Down 0.030.010.03651,812
92.00QQQ150515P000920000.01 0.000.010.03411,316
93.00QQQ150515P000930000.02 0.000.010.0273,904
94.00QQQ150515P000940000.03 0.000.020.03132,535
94.50QQQ150501P000945000.01 0.00N/A0.0210332
94.50QQQ150508P000945000.06 0.000.010.0433
94.50QQQ150522P000945000.14 0.000.020.0424
95.00QQQ150501P000950000.04 0.00N/A0.02212233
95.00QQQ150508P000950000.08 0.000.010.04214292
95.00QQQ150515P000950000.03 0.000.020.033640,682
95.50QQQ150501P000955000.04 0.00N/A0.021516
95.50QQQ150508P000955000.01 0.000.010.0431
95.50QQQ150522P000955000.20 0.000.030.0510426
96.00QQQ150501P000960000.04 0.00N/A0.021411,745
96.00QQQ150508P000960000.09 0.000.010.04380438
96.00QQQ150515P000960000.02Down 0.010.020.03213,993
96.00QQQ150522P000960000.14 0.000.030.0535569
96.00QQQ150529P000960000.09 0.000.050.071091
96.50QQQ150501P000965000.01 0.00N/A0.0220139
96.50QQQ150508P000965000.49 0.000.010.0355
96.50QQQ150515P000965000.03Down 0.060.020.03100100
96.50QQQ150522P000965000.10 0.000.030.061010
97.00QQQ150501P000970000.02 0.00N/A0.021425
97.00QQQ150508P000970000.02Up 0.010.010.035301,462
97.00QQQ150515P000970000.04 0.000.030.043258,966
97.00QQQ150522P000970000.37 0.000.030.0632
97.00QQQ150529P000970000.15 0.000.060.0913
97.50QQQ150501P000975000.01 0.00N/A0.022371
97.50QQQ150508P000975000.15 0.000.010.0413
97.50QQQ150515P000975000.08 0.000.030.0444
97.50QQQ150522P000975000.06Down 0.230.040.071021
98.00QQQ150501P000980000.02 0.00N/A0.024901,450
98.00QQQ150508P000980000.04 0.000.010.0410152
98.00QQQ150515P000980000.04Down 0.020.040.0511538,470
98.00QQQ150522P000980000.10 0.000.050.082117
98.00QQQ150529P000980000.10Down 0.080.080.11200232
98.50QQQ150501P000985000.02 0.00N/A0.0325455
98.50QQQ150508P000985000.03 0.000.010.04447
98.50QQQ150515P000985000.05Down 0.010.040.05361195
98.50QQQ150522P000985000.25 0.000.050.086070
99.00QQQ150501P000990000.01Down 0.01N/A0.02500880
99.00QQQ150508P000990000.03Down 0.920.010.0512,167
99.00QQQ150515P000990000.05Down 0.020.040.0542518,563
99.00QQQ150522P000990000.08Down 0.320.060.093912
99.00QQQ150529P000990000.10Down 0.050.100.1213137
99.50QQQ150501P000995000.02 0.00N/A0.025011,704
99.50QQQ150508P000995000.02Down 0.020.010.041075
99.50QQQ150515P000995000.08 0.000.050.063251
99.50QQQ150522P000995000.32 0.000.070.10519
99.50QQQ150529P000995000.23 0.000.100.14252
100.00QQQ150501P001000000.01 0.00N/A0.025386,639
100.00QQQ150508P001000000.01Down 0.040.020.0442,769
100.00QQQ150515P001000000.06Down 0.030.060.0746735,265
100.00QQQ150522P001000000.18 0.000.080.111187
100.00QQQ150529P001000000.14Down 0.060.120.151078
100.50QQQ150501P001005000.01 0.00N/A0.0210432
100.50QQQ150508P001005000.05 0.000.020.043130
100.50QQQ150515P001005000.08Down 0.050.060.071279
100.50QQQ150522P001005000.25 0.000.090.131040
100.50QQQ150529P001005000.21 0.000.130.171143
101.00QQQ150501P001010000.02 0.000.010.0381,377
101.00QQQ150508P001010000.06 0.000.020.0551106
101.00QQQ150515P001010000.08Down 0.040.070.0856814,757
101.00QQQ150522P001010000.34 0.000.100.143104
101.00QQQ150529P001010000.17Down 0.060.150.1911251
101.50QQQ150501P001015000.01Down 0.010.010.03101,031
101.50QQQ150508P001015000.03Down 0.050.030.051341
101.50QQQ150515P001015000.08Down 0.040.080.0925600
101.50QQQ150522P001015000.20 0.000.120.16152,030
101.50QQQ150529P001015000.26 0.000.170.2110543
102.00QQQ150501P001020000.01Down 0.020.010.02334,494
102.00QQQ150508P001020000.05Down 0.030.030.06271,687
102.00QQQ150515P001020000.10Down 0.040.090.1013080,342
102.00QQQ150522P001020000.15Down 0.070.130.17138361
102.00QQQ150529P001020000.22Down 0.080.190.225235
102.50QQQ150501P001025000.02Down 0.010.010.02221593
102.50QQQ150508P001025000.06Down 0.070.040.06100147
102.50QQQ150515P001025000.11Down 0.050.100.111498
102.50QQQ150522P001025000.18Down 0.340.150.191579
102.50QQQ150529P001025000.32 0.000.220.252782
103.00QQQ150501P001030000.02Down 0.020.010.022,4265,181
103.00QQQ150508P001030000.06Down 0.040.040.07291,156
103.00QQQ150515P001030000.13Down 0.060.120.1371845,569
103.00QQQ150522P001030000.30 0.000.170.21121503
103.00QQQ150529P001030000.27Down 0.220.250.281258
103.50QQQ150501P001035000.03Down 0.020.020.03102,960
103.50QQQ150508P001035000.08Down 0.180.050.0810173
103.50QQQ150515P001035000.14Down 0.070.130.15223156
103.50QQQ150522P001035000.22Down 0.180.200.24125
103.50QQQ150529P001035000.32Down 0.180.280.321020
104.00QQQ150501P001040000.03Down 0.030.020.035249,251
104.00QQQ150508P001040000.07Down 0.080.070.091255,123
104.00QQQ150515P001040000.16Down 0.140.150.171,09022,049
104.00QQQ150522P001040000.24Down 0.110.230.277422
104.00QQQ150529P001040000.33Down 0.120.320.36210243
104.50QQQ150501P001045000.03Down 0.040.020.031,4502,452
104.50QQQ150508P001045000.10Down 0.110.080.1015238
104.50QQQ150515P001045000.19Down 0.120.180.19240645
104.50QQQ150522P001045000.29Down 0.430.270.314103
104.50QQQ150529P001045000.39Down 0.280.360.4029744
105.00QQQ150501P001050000.04Down 0.050.030.044,8439,737
105.00QQQ150508P001050000.12Down 0.080.100.125315,768
105.00QQQ150515P001050000.23Down 0.170.220.233,17375,425
105.00QQQ150522P001050000.35Down 0.150.310.3538430
105.00QQQ150529P001050000.42Down 0.200.410.451,752493
105.50QQQ150501P001055000.05Down 0.070.030.042,8697,715
105.50QQQ150508P001055000.12Down 0.110.130.1460460
105.50QQQ150515P001055000.27Down 0.110.240.26708754
105.50QQQ150522P001055000.37Down 0.430.360.40112,335
105.50QQQ150529P001055000.70 0.000.460.511171
106.00QQQ150501P001060000.05Down 0.120.040.052,68940,665
106.00QQQ150508P001060000.16Down 0.210.150.17604907
106.00QQQ150515P001060000.29Down 0.150.280.309,05342,565
106.00QQQ150522P001060000.43Down 0.210.410.4559500
106.00QQQ150529P001060000.55Down 0.150.530.5832230
106.50QQQ150501P001065000.07Down 0.160.060.073,0533,306
106.50QQQ150508P001065000.19Down 0.230.180.2156303
106.50QQQ150515P001065000.35Down 0.220.330.35601,092
106.50QQQ150522P001065000.49Down 0.270.480.5245190
106.50QQQ150529P001065000.63Down 0.310.600.6540967
107.00QQQ150501P001070000.09Down 0.160.080.093,9136,556
107.00QQQ150508P001070000.23Down 0.190.220.255791,377
107.00QQQ150515P001070000.42Down 0.190.390.422,36315,998
107.00QQQ150522P001070000.56Down 0.280.550.5951414
107.00QQQ150529P001070000.68Down 0.290.680.73461,349
107.50QQQ150501P001075000.13Down 0.270.110.122,0664,411
107.50QQQ150508P001075000.28Down 0.330.280.312051,585
107.50QQQ150515P001075000.50Down 0.250.470.491,1492,792
107.50QQQ150522P001075000.64Down 0.540.640.6881619
107.50QQQ150529P001075001.38 0.000.780.8314641
108.00QQQ150501P001080000.15Down 0.250.140.169,1978,939
108.00QQQ150508P001080000.36Down 0.300.350.398451,238
108.00QQQ150515P001080000.57Down 0.290.560.575,44625,856
108.00QQQ150522P001080000.71Down 0.430.740.76125284
108.00QQQ150529P001080000.93Down 0.400.890.942531,366
108.50QQQ150501P001085000.21Down 0.350.200.227,4613,378
108.50QQQ150508P001085000.45Down 0.300.440.48584736
108.50QQQ150515P001085000.68Down 0.320.660.681,1036,713
108.50QQQ150522P001085000.83Down 0.440.850.8931660
108.50QQQ150529P001085000.99Down 0.511.011.061131
109.00QQQ150501P001090000.29Down 0.370.290.302,4053,665
109.00QQQ150508P001090000.58Down 0.340.550.581,8201,206
109.00QQQ150515P001090000.80Down 0.410.780.805,83810,425
109.00QQQ150522P001090001.01Down 0.400.981.03290737
109.00QQQ150529P001090001.17Down 0.471.141.1953561
109.50QQQ150501P001095000.39Down 0.470.380.416,3441,621
109.50QQQ150508P001095000.68Down 0.630.680.72161172
109.50QQQ150515P001095000.93Down 0.450.920.951,3081,116
109.50QQQ150522P001095001.16Down 0.461.121.188797
110.00QQQ150501P001100000.55Down 0.650.530.567,586626
110.00QQQ150508P001100000.87Down 0.510.830.892,859217
110.00QQQ150515P001100001.12Down 0.541.101.129,57420,257
110.00QQQ150522P001100001.29Down 0.971.291.36205110
110.00QQQ150529P001100001.50Down 0.551.471.5228665
110.50QQQ150501P001105000.76Down 0.790.720.755,05172
110.50QQQ150508P001105001.05Down 4.421.021.083,4201
110.50QQQ150515P001105001.31Down 0.771.291.312,71994
110.50QQQ150522P001105001.47Down 0.531.481.5547222
111.00QQQ150501P001110001.04Down 0.750.971.004,533138
111.00QQQ150508P001110001.28Down 0.781.241.32533133
111.00QQQ150515P001110001.53Down 0.851.501.542,6391,348
111.00QQQ150522P001110001.72Down 0.691.691.78215107
111.00QQQ150529P001110001.88Down 0.661.861.96396
111.50QQQ150501P001115001.31Down 1.481.291.31968111
111.50QQQ150515P001115001.80Down 0.731.751.8238975
111.50QQQ150522P001115002.70 0.001.932.0311
112.00QQQ150501P001120001.64Down 1.241.621.711381
112.00QQQ150508P001120001.85Down 1.191.821.9120891
112.00QQQ150515P001120002.09Down 0.942.042.12328750
112.00QQQ150522P001120002.25Down 0.702.212.318728
112.00QQQ150529P001120002.41Down 1.242.402.47389
112.50QQQ150501P001125002.09Down 2.762.012.1469100
112.50QQQ150522P001125003.45 0.002.512.6311
113.00QQQ150501P001130002.54Down 1.122.502.587682
113.00QQQ150515P001130002.77Down 2.802.732.8343189
113.00QQQ150522P001130002.95Down 2.452.862.99351
114.00QQQ150501P001140007.61 0.003.353.63812
114.00QQQ150515P001140003.66Down 1.113.543.6812165
114.00QQQ150522P001140007.10 0.003.623.7611
114.00QQQ150529P001140004.79 0.003.723.8755
115.00QQQ150501P001150004.45Down 1.404.384.593832
115.00QQQ150515P001150004.60Down 1.004.414.641168
115.00QQQ150529P001150004.55Down 2.454.524.75210
116.00QQQ150515P001160005.60Down 4.015.375.6127
120.00QQQ150515P001200009.47Down 4.189.359.66205
125.00QQQ150508P0012500015.54 0.0014.3514.6666
126.00QQQ150501P0012600019.86 0.0015.3015.6122
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.