Skip to search.
 BSE Down1.10% NSE Down1.21%

PowerShares QQQ ETF (QQQ)

-NasdaqGM
96.48 Down 0.14(0.14%) 9:19pm - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Feb 2016 | Mar 2016 | Apr 2016 | May 2016 | Jun 2016 | Sep 2016 | Dec 2016 | Jan 2017 | Jan 2018
Call OptionsExpire at close Friday 19 February 2016
StrikeSymbolLastChgBidAskVolOpen Int
72.00QQQ160219C0007200039.00 0.0024.6425.4344
74.00QQQ160219C0007400028.58 0.0022.5923.3922
80.00QQQ160219C0008000022.80 0.0016.7217.2412
83.00QQQ160219C0008300017.97 0.0013.8214.273030
85.00QQQ160212C0008500017.46 0.0011.7712.231253
85.00QQQ160219C0008500011.05 0.0011.8712.2678110
86.00QQQ160212C0008600010.75 0.0010.7811.235020
87.00QQQ160219C0008700011.69 0.009.9510.31032
88.00QQQ160219C000880008.07 0.009.029.372530
89.00QQQ160219C000890007.36Up 0.198.128.45124
90.00QQQ160212C000900006.50 0.006.887.2711081
90.00QQQ160219C000900007.07Down 0.187.237.5312230
90.00QQQ160226C000900006.93Down 0.177.527.79479
90.50QQQ160219C000905009.17 0.006.797.0788
90.50QQQ160226C000905006.64 0.007.117.354848
91.00QQQ160212C000910005.10Down 0.275.966.3310102
91.00QQQ160219C000910005.23 0.006.376.6312224
91.00QQQ160226C000910006.23 0.006.706.94104155
91.50QQQ160212C000915005.30Up 1.115.505.861064
92.00QQQ160212C000920005.50Up 0.435.115.2032106
92.00QQQ160219C000920005.58Up 0.105.535.7551394
92.00QQQ160226C000920004.81 0.005.916.116757
92.50QQQ160212C000925003.88 0.004.704.7838141
92.50QQQ160219C000925004.89 0.005.155.34555433
92.50QQQ160226C000925004.82 0.005.535.712373
93.00QQQ160212C000930004.37Up 0.394.304.369399
93.00QQQ160219C000930004.35Down 0.304.754.951051,325
93.50QQQ160212C000935004.04Up 1.003.843.91236605
93.50QQQ160219C000935003.44Down 0.724.404.5741,232
94.00QQQ160212C000940003.48Down 0.023.453.5267712
94.00QQQ160219C000940004.18Up 0.284.064.141571,552
94.00QQQ160226C000940004.30 0.004.454.60377253
94.50QQQ160212C000945003.13Up 0.223.033.10217728
94.50QQQ160219C000945003.98Up 0.263.713.7988805
94.50QQQ160226C000945004.08 0.004.114.25317173
95.00QQQ160212C000950002.75Up 0.022.732.78593922
95.00QQQ160219C000950003.51Up 0.403.323.454952,432
95.00QQQ160226C000950003.90Up 0.253.793.9113619
95.50QQQ160212C000955002.45Up 0.012.422.471,5537,242
95.50QQQ160219C000955003.31Up 0.283.043.122864,718
95.50QQQ160226C000955003.12Down 0.313.473.5928884
96.00QQQ160212C000960002.09Down 0.012.112.162,2653,538
96.00QQQ160219C000960002.88Up 0.162.742.818935,692
96.00QQQ160226C000960003.21Up 0.173.173.27821,082
96.50QQQ160212C000965001.80Down 0.031.811.871,4842,660
96.50QQQ160219C000965002.48Up 0.192.452.509127,038
97.00QQQ160212C000970001.52Down 0.031.531.553,4258,750
97.00QQQ160219C000970002.21Up 0.032.202.248032,330
97.00QQQ160226C000970002.63Up 0.082.632.6661633
97.50QQQ160212C000975001.28Down 0.021.281.318302,703
97.50QQQ160226C000975002.35Up 0.012.342.3940722
98.00QQQ160212C000980001.06Down 0.021.061.081,0174,518
98.00QQQ160219C000980001.68Up 0.031.671.715144,674
98.00QQQ160226C000980002.11Up 0.032.102.1529832
98.50QQQ160212C000985000.87Down 0.030.870.881032,491
98.50QQQ160219C000985001.55Up 0.191.451.491672,363
98.50QQQ160226C000985001.86Down 0.011.861.90161,626
99.00QQQ160212C000990000.74Up 0.010.680.715075,038
99.00QQQ160219C000990001.30Up 0.071.241.263424,123
99.00QQQ160226C000990001.48Down 0.091.651.681201,230
99.50QQQ160212C000995000.57 0.000.530.561492,099
99.50QQQ160219C000995001.15Up 0.201.071.101301,513
99.50QQQ160226C000995001.24Down 0.101.441.471451,129
100.00QQQ160212C001000000.42Down 0.030.420.445,68216,340
100.00QQQ160219C001000000.90Up 0.010.900.931,75029,437
100.00QQQ160226C001000001.27Up 0.051.281.316981,556
100.50QQQ160212C001005000.31Down 0.030.310.332152,436
100.50QQQ160219C001005000.75 0.000.760.7882,632
100.50QQQ160226C001005001.18Up 0.171.071.101601,028
101.00QQQ160212C001010000.29Up 0.030.230.251663,437
101.00QQQ160219C001010000.63 0.000.630.6524717,371
101.00QQQ160226C001010000.86Down 0.020.930.96562,030
101.50QQQ160212C001015000.18 0.000.170.191,0773,300
101.50QQQ160219C001015000.53Up 0.080.510.53945,069
101.50QQQ160226C001015000.87Up 0.100.790.81161,135
102.00QQQ160212C001020000.12 0.000.120.132105,335
102.00QQQ160219C001020000.43Up 0.030.420.4417918,620
102.00QQQ160226C001020000.67Up 0.020.670.6963907
102.50QQQ160212C001025000.11Up 0.020.080.10202,070
102.50QQQ160219C001025000.35Up 0.020.340.3563,135
102.50QQQ160226C001025000.63Up 0.130.560.573441,718
103.00QQQ160212C001030000.07 0.000.060.072,4434,782
103.00QQQ160219C001030000.25Up 0.010.270.282516,269
103.00QQQ160226C001030000.50Up 0.090.460.484071,427
103.50QQQ160212C001035000.05Up 0.010.040.057014,570
103.50QQQ160219C001035000.15Down 0.040.210.2319,092
103.50QQQ160226C001035000.43Up 0.090.380.404713,774
104.00QQQ160212C001040000.02Down 0.010.030.04199,187
104.00QQQ160219C001040000.18Up 0.040.170.18619,769
104.00QQQ160226C001040000.36Up 0.080.320.337982,563
104.50QQQ160212C001045000.03Up 0.010.020.0321,744
104.50QQQ160219C001045000.14Up 0.030.130.14295,859
104.50QQQ160226C001045000.26Up 0.020.260.271812,138
105.00QQQ160212C001050000.02Down 0.010.010.022213,412
105.00QQQ160219C001050000.11Up 0.020.100.122640,375
105.00QQQ160226C001050000.21Up 0.020.210.232516,345
105.50QQQ160212C001055000.02 0.000.010.02181,690
105.50QQQ160219C001055000.05 0.000.080.09102,134
105.50QQQ160226C001055000.18Up 0.020.170.18192913
106.00QQQ160212C001060000.01 0.00N/A0.016042,983
106.00QQQ160219C001060000.06 0.000.060.072320,262
106.00QQQ160226C001060000.14Up 0.010.140.15881,005
106.50QQQ160212C001065000.01 0.00N/A0.01111,201
106.50QQQ160219C001065000.04 0.000.050.062,4773,525
106.50QQQ160226C001065000.11Up 0.010.110.1210954
107.00QQQ160212C001070000.01 0.00N/A0.011144,033
107.00QQQ160219C001070000.04Down 0.010.030.05611,092
107.00QQQ160226C001070000.06 0.000.080.1073912,715
107.50QQQ160212C001075000.01 0.00N/A0.01101,628
107.50QQQ160219C001075000.03 0.000.020.031368,467
107.50QQQ160226C001075000.05 0.000.070.081978
108.00QQQ160212C001080000.01 0.00N/A0.01211,809
108.00QQQ160219C001080000.03 0.000.020.0310126,282
108.50QQQ160212C001085000.01 0.00N/A0.013908
108.50QQQ160219C001085000.01 0.000.010.02741,938
109.00QQQ160212C001090000.01 0.00N/A0.01131,661
109.00QQQ160219C001090000.01 0.000.010.025912,652
109.00QQQ160226C001090000.03Up 0.010.030.042563
109.50QQQ160212C001095000.02 0.00N/A0.0141493
109.50QQQ160219C001095000.01 0.00N/A0.0221,249
109.50QQQ160226C001095000.02 0.000.020.044278
110.00QQQ160212C001100000.01 0.00N/A0.0117742
110.00QQQ160219C001100000.01 0.000.010.0217438,690
110.00QQQ160226C001100000.01 0.000.020.0381,694
110.50QQQ160212C001105000.03 0.00N/A0.0133427
110.50QQQ160219C001105000.01 0.00N/A0.0112,131
110.50QQQ160226C001105000.02 0.000.010.0210552
111.00QQQ160212C001110000.01 0.00N/A0.0160659
111.00QQQ160219C001110000.01 0.00N/A0.013214,731
111.00QQQ160226C001110000.01 0.000.010.021707
111.50QQQ160212C001115000.01 0.00N/A0.0160436
111.50QQQ160219C001115000.01 0.00N/A0.012002,191
111.50QQQ160226C001115000.01 0.00N/A0.021041,054
112.00QQQ160212C001120000.01 0.00N/A0.011527
112.00QQQ160219C001120000.01 0.00N/A0.011038,410
112.50QQQ160212C001125000.01 0.00N/A0.0137108
112.50QQQ160219C001125000.01 0.00N/A0.01230393
112.50QQQ160226C001125000.01 0.00N/A0.01988
113.00QQQ160212C001130000.02 0.00N/A0.0130211
113.00QQQ160219C001130000.02 0.00N/A0.011311,041
113.00QQQ160226C001130000.01Down 0.02N/A0.011360
113.50QQQ160212C001135000.02 0.00N/A0.011146
113.50QQQ160219C001135000.02 0.00N/A0.0110246
113.50QQQ160226C001135000.01 0.00N/A0.01157
114.00QQQ160212C001140000.02 0.00N/A0.013156
114.00QQQ160219C001140000.01 0.00N/A0.01507,430
114.00QQQ160226C001140000.02 0.00N/A0.018464
114.50QQQ160212C001145000.02 0.00N/A0.011111
114.50QQQ160219C001145000.04 0.00N/A0.0140173
114.50QQQ160226C001145000.02 0.00N/A0.015116
115.00QQQ160212C001150000.01 0.00N/A0.01195
115.00QQQ160219C001150000.01 0.00N/A0.01162,663
115.00QQQ160226C001150000.02 0.00N/A0.011512
115.50QQQ160212C001155000.05 0.00N/A0.01121
115.50QQQ160219C001155000.01 0.00N/A0.01498498
115.50QQQ160226C001155000.02 0.00N/A0.012110
116.00QQQ160212C001160000.01 0.00N/A0.01549
116.00QQQ160219C001160000.01 0.00N/A0.01135,072
116.00QQQ160226C001160000.02 0.00N/A0.01135
117.00QQQ160212C001170000.03 0.00N/A0.011105
117.00QQQ160219C001170000.01 0.00N/A0.0175,101
117.00QQQ160226C001170000.01 0.00N/A0.0138
118.00QQQ160212C001180000.02 0.00N/A0.01524
118.00QQQ160219C001180000.02 0.00N/A0.0117,872
119.00QQQ160219C001190000.01 0.00N/A0.0165,036
119.00QQQ160226C001190000.01 0.00N/A0.01118
120.00QQQ160212C001200000.02 0.00N/A0.011013
120.00QQQ160219C001200000.01 0.00N/A0.01614,193
120.00QQQ160226C001200000.01 0.00N/A0.01100222
121.00QQQ160219C001210000.01 0.00N/A0.0123,244
121.00QQQ160226C001210000.01 0.00N/A0.0111
122.00QQQ160219C001220000.01 0.00N/A0.0122,853
123.00QQQ160212C001230000.04 0.00N/A0.0177
123.00QQQ160219C001230000.01 0.00N/A0.0111,457
124.00QQQ160219C001240000.01 0.00N/A0.0121,151
125.00QQQ160219C001250000.01 0.00N/A0.012803
126.00QQQ160219C001260000.01 0.00N/A0.011372
127.00QQQ160219C001270000.01 0.00N/A0.0110264
128.00QQQ160219C001280000.01 0.00N/A0.011032
129.00QQQ160219C001290000.03 0.00N/A0.015536
130.00QQQ160219C001300000.01 0.00N/A0.013390
132.00QQQ160219C001320000.01 0.00N/A0.0111
135.00QQQ160219C001350000.01 0.00N/A0.01216
140.00QQQ160219C001400000.01 0.00N/A0.0110075
145.00QQQ160219C001450000.02 0.00N/A0.01515
Put OptionsExpire at close Friday 19 February 2016
StrikeSymbolLastChgBidAskVolOpen Int
55.00QQQ160219P000550000.01 0.00N/A0.0112,174
60.00QQQ160219P000600000.01 0.00N/A0.013430
65.00QQQ160219P000650000.01 0.00N/A0.0121,893
65.00QQQ160226P000650000.02 0.00N/A0.011111
70.00QQQ160219P000700000.01 0.00N/A0.011749
70.00QQQ160226P000700000.01 0.000.010.02134
71.00QQQ160219P000710000.05 0.00N/A0.013661,575
72.00QQQ160219P000720000.03 0.00N/A0.021001,733
73.00QQQ160219P000730000.02 0.00N/A0.023631,454
74.00QQQ160219P000740000.02 0.000.010.023632,606
75.00QQQ160219P000750000.02 0.000.010.0226,425
75.00QQQ160226P000750000.04Down 0.010.030.04108461
76.00QQQ160219P000760000.01 0.000.010.02301,629
77.00QQQ160219P000770000.01 0.000.020.036193,113
78.00QQQ160219P000780000.04 0.000.020.0341,057
79.00QQQ160219P000790000.05 0.000.020.04611,729
80.00QQQ160212P000800000.01 0.00N/A0.0130228
80.00QQQ160219P000800000.03Down 0.030.030.04262,960
80.00QQQ160226P000800000.08Down 0.010.080.0912597
81.00QQQ160212P000810000.07 0.00N/A0.0132554
81.00QQQ160219P000810000.06 0.000.040.051502,470
82.00QQQ160212P000820000.02 0.00N/A0.024976
83.00QQQ160212P000830000.02 0.000.010.0244118
83.00QQQ160219P000830000.13 0.000.060.07101,986
84.00QQQ160212P000840000.02Down 0.010.010.023395
84.00QQQ160219P000840000.15 0.000.080.094051,838
85.00QQQ160212P000850000.02Down 0.030.010.03111,904
85.00QQQ160219P000850000.13Up 0.020.100.1210833,766
85.00QQQ160226P000850000.25Up 0.020.230.2412819,278
86.00QQQ160212P000860000.03 0.000.020.0311,815
86.00QQQ160219P000860000.14 0.000.130.156162,794
87.00QQQ160212P000870000.03Down 0.010.030.041501,662
87.00QQQ160219P000870000.18Down 0.010.180.19224,178
88.00QQQ160212P000880000.06 0.000.040.065211,072
88.00QQQ160219P000880000.25 0.000.240.2619428,363
89.00QQQ160212P000890000.07Down 0.030.060.08461,757
89.00QQQ160219P000890000.31Down 0.030.320.341,7032,626
89.50QQQ160219P000895000.63Up 0.290.360.3840126
90.00QQQ160212P000900000.11Down 0.020.100.121,0088,185
90.00QQQ160219P000900000.39Down 0.050.420.4430532,232
90.00QQQ160226P000900000.74Up 0.080.700.7316818,941
90.50QQQ160212P000905000.19Down 0.060.130.1443,190
90.50QQQ160219P000905000.48Down 0.120.480.50751,362
90.50QQQ160226P000905000.79Down 0.020.780.81132343
91.00QQQ160212P000910000.18Down 0.010.160.18322,735
91.00QQQ160219P000910000.50Down 0.090.550.588420,716
91.00QQQ160226P000910000.86Down 0.040.860.8828652
91.50QQQ160212P000915000.20Down 0.030.200.221231,516
91.50QQQ160219P000915000.65Down 0.030.640.653771,667
91.50QQQ160226P000915001.02Up 0.020.961.00153427
92.00QQQ160212P000920000.26Down 0.030.240.262355,105
92.00QQQ160219P000920000.75Down 0.010.720.7470718,617
92.00QQQ160226P000920001.04Down 0.081.061.10111,049
92.50QQQ160212P000925000.29Down 0.060.310.335191,614
92.50QQQ160219P000925001.25Up 0.390.820.846112,655
92.50QQQ160226P000925001.08Down 0.191.191.2220858
93.00QQQ160212P000930000.38Down 0.050.380.403953,675
93.00QQQ160219P000930000.92Down 0.040.940.95494168,577
93.50QQQ160212P000935000.48Down 0.050.480.501691,420
93.50QQQ160219P000935001.04Down 0.061.061.081153,579
93.50QQQ160226P000935001.34Down 0.211.451.48632,292
94.00QQQ160219P000940001.23 0.001.191.211,50616,243
94.00QQQ160226P000940001.48Down 0.231.581.62451,245
94.50QQQ160212P000945000.62Down 0.160.700.732732,778
94.50QQQ160219P000945001.34Down 0.051.331.364882,235
94.50QQQ160226P000945001.63Down 0.171.751.78144944
95.00QQQ160212P000950000.88Down 0.050.850.881,32519,096
95.00QQQ160219P000950001.50Down 0.051.511.55607102,483
95.00QQQ160226P000950001.75Down 0.231.891.9449910,203
95.50QQQ160212P000955001.04Down 0.061.031.0568317,472
95.50QQQ160219P000955001.58 0.001.691.731793,201
95.50QQQ160226P000955002.06Down 0.102.102.14201,217
96.00QQQ160212P000960001.24Down 0.031.181.234047,320
96.00QQQ160219P000960001.89Up 0.011.851.9012,51240,273
96.00QQQ160226P000960002.21Down 0.152.292.341192,229
96.50QQQ160219P000965002.10Down 0.082.052.0915621,098
96.50QQQ160226P000965002.45Down 0.122.502.55110982
97.00QQQ160212P000970001.62Down 0.111.621.661,5148,880
97.00QQQ160219P000970002.34Down 0.012.312.3390626,163
97.00QQQ160226P000970002.71Down 0.142.712.77401,076
97.50QQQ160212P000975001.87Down 0.111.861.91715,490
97.50QQQ160226P000975002.98 0.002.912.98111568
98.00QQQ160212P000980002.14Down 0.092.162.212428,607
98.00QQQ160219P000980002.80Down 0.202.762.846013,630
98.00QQQ160226P000980003.17Up 0.073.143.28431,782
98.50QQQ160212P000985002.31Down 0.492.452.511212,672
98.50QQQ160219P000985003.15Up 0.182.993.1354,447
98.50QQQ160226P000985003.49Down 0.813.393.5561,419
99.00QQQ160212P000990002.60Down 0.332.782.84568,068
99.00QQQ160219P000990003.21Down 0.363.323.4120521,433
99.00QQQ160226P000990003.60Down 1.213.673.80701,107
99.50QQQ160219P000995003.38Down 0.383.603.742296,619
99.50QQQ160226P000995004.16 0.003.964.1355486
100.00QQQ160212P001000003.55Down 0.313.493.572645,799
100.00QQQ160219P001000003.84Down 0.463.934.07672115,503
100.00QQQ160226P001000004.34Down 0.174.274.441061,678
100.50QQQ160212P001005003.66Down 1.163.893.9773,920
100.50QQQ160219P001005004.11Down 0.174.264.441615,274
100.50QQQ160226P001005004.61Down 1.044.574.78611,245
101.00QQQ160212P001010004.93Up 0.184.314.39421,487
101.00QQQ160219P001010004.73Down 0.274.634.822822,772
101.00QQQ160226P001010005.48 0.004.945.12561,551
101.50QQQ160212P001015004.70Down 0.364.754.82266,067
101.50QQQ160219P001015006.01Up 0.764.995.2124,213
101.50QQQ160226P001015006.19 0.005.285.4816921
102.00QQQ160212P001020005.20Down 0.415.055.34334,549
102.00QQQ160219P001020005.52Down 0.645.405.532626,078
102.00QQQ160226P001020006.06Down 0.945.665.8712,630
102.50QQQ160212P001025006.00 0.005.505.771063,819
102.50QQQ160219P001025007.39 0.005.786.05445,588
102.50QQQ160226P001025006.16 0.006.056.273563
103.00QQQ160212P001030006.10 0.005.936.281512,713
103.00QQQ160226P001030008.07 0.006.436.685,58710,814
103.50QQQ160212P001035007.30 0.006.406.76361,503
103.50QQQ160219P001035006.75Down 0.056.666.88122,021
103.50QQQ160226P001035007.65 0.006.837.107366
104.00QQQ160212P001040008.69Up 1.196.887.2551,507
104.00QQQ160219P001040007.31Down 0.207.107.3911614,215
104.00QQQ160226P001040007.26Down 1.197.267.561299
104.50QQQ160212P001045008.92 0.007.367.75191,284
104.50QQQ160219P001045007.61Down 1.817.557.8671,514
104.50QQQ160226P001045006.07 0.007.687.9929298
105.00QQQ160212P001050008.25Down 1.017.858.231903
105.00QQQ160219P001050007.94Down 0.438.008.32818,192
105.00QQQ160226P001050008.82 0.008.128.451488
105.50QQQ160212P001055008.49Down 1.478.348.737571
105.50QQQ160219P001055009.20 0.008.488.8210355
105.50QQQ160226P001055008.72 0.008.578.93152
106.00QQQ160212P0010600010.08Up 0.948.889.2276841
106.00QQQ160219P001060009.27Up 0.028.959.29212,301
106.00QQQ160226P001060009.36 0.009.059.39310484
106.50QQQ160212P0010650011.57 0.009.369.7435128
106.50QQQ160219P0010650010.48 0.009.429.785359
106.50QQQ160226P0010650010.40Down 1.219.519.94144
107.00QQQ160212P001070009.93Down 1.049.8310.227165
107.00QQQ160219P0010700010.10 0.009.8810.27139,922
107.00QQQ160226P0010700010.06Down 0.669.9610.45739
107.50QQQ160212P0010750010.92 0.0010.4610.7226283
107.50QQQ160219P0010750011.49 0.0010.3710.76297
107.50QQQ160226P0010750011.71 0.0010.4410.81553
108.00QQQ160212P0010800011.80 0.0010.8611.225,0064,901
108.00QQQ160219P0010800011.39Up 0.0110.8611.28111,029
108.00QQQ160226P0010800011.39 0.0010.9011.30235
108.50QQQ160212P001085007.65 0.0011.3311.89125
108.50QQQ160219P001085009.01 0.0011.3611.773968
108.50QQQ160226P0010850012.32 0.0011.3911.78312
109.00QQQ160212P0010900012.94 0.0011.8212.41630
109.00QQQ160219P0010900013.57 0.0011.8512.352512,724
109.00QQQ160226P0010900012.39 0.0011.8712.42745
109.50QQQ160212P001095008.60 0.0012.3312.7310112
109.50QQQ160219P001095008.11 0.0012.3912.81829
109.50QQQ160226P0010950011.60 0.0012.3712.9119
110.00QQQ160212P0011000012.97Down 0.6412.8213.44783
110.00QQQ160219P0011000013.52 0.0012.8013.431,34332,976
110.00QQQ160226P0011000012.99Up 2.7012.8613.31768
110.50QQQ160219P001105007.79 0.0013.2814.011010
111.00QQQ160212P0011100012.68 0.0013.8214.4143
111.00QQQ160219P0011100015.83 0.0013.8514.343014,283
111.00QQQ160226P0011100011.51 0.0013.8314.62162
111.50QQQ160212P0011150013.52 0.0014.3214.9175
112.00QQQ160212P001120008.16 0.0014.8215.4144
112.00QQQ160219P0011200016.03 0.0014.8315.4915,565
112.50QQQ160212P0011250013.85 0.0015.3315.88154162
112.50QQQ160226P0011250017.04 0.0015.2816.061019
113.00QQQ160212P0011300010.80 0.0015.7716.41113
113.00QQQ160219P0011300017.31 0.0015.8416.4514,477
113.00QQQ160226P0011300014.99 0.0015.8216.6323
114.00QQQ160212P0011400010.28 0.0016.7717.4111
114.00QQQ160226P0011400011.64 0.0016.8217.62124
114.50QQQ160219P0011450018.56 0.0017.2718.01112
114.50QQQ160226P0011450012.60 0.0017.3218.121515
115.00QQQ160219P0011500014.69 0.0017.8418.45161,631
115.00QQQ160226P0011500019.31 0.0017.8218.6226
115.50QQQ160219P0011550012.57 0.0018.3219.111010
115.50QQQ160226P0011550017.73 0.0018.2819.0911
117.00QQQ160219P0011700013.57 0.0019.8220.551255
118.00QQQ160219P0011800019.85 0.0020.7721.391379
119.00QQQ160219P0011900022.70 0.0021.7722.51564
120.00QQQ160219P0012000022.09 0.0022.8423.37910,087
121.00QQQ160219P0012100012.79 0.0023.7724.57160
122.00QQQ160219P0012200015.04 0.0024.8225.61232
123.00QQQ160219P0012300011.07 0.0025.8226.61412
124.00QQQ160219P0012400014.50 0.0026.8227.61516
125.00QQQ160219P0012500013.89 0.0027.8228.61647
130.00QQQ160219P0013000018.70 0.0032.7733.39505
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.