| Call Options | Strike Price at 70.00 |
| Expires | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| May 13 | QQQ130524C00070000 | 4.30 |  0.61 | 4.16 | 4.36 | 76 | 19,965 | | May 13 | QQQ130531C00070000 | 3.49 | 0.00 | 4.18 | 4.39 | 6 | 1,177 | | Jun 13 | QQQ130607C00070000 | 4.32 | 0.95 | 4.23 | 4.43 | 20 | 195 | | Jun 13 | QQQ130622C00070000 | 4.43 | 0.59 | 4.33 | 4.45 | 256 | 34,219 | | Jun 13 | QQQ130628C00070000 | 4.47 | 0.25 | 4.37 | 4.56 | 132 | 2,578 | | Jul 13 | QQQ130720C00070000 | 4.32 | 0.15 | 4.58 | 4.70 | 22 | 3,936 | | Aug 13 | QQQ130817C00070000 | 4.94 | 0.33 | 4.88 | 4.96 | 52 | 1,340 | | Sep 13 | QQQ130921C00070000 | 5.30 | 0.31 | 5.22 | 5.35 | 6 | 3,068 | | Sep 13 | QQQ130930C00070000 | 5.09 | 0.14 | 5.30 | 5.37 | 10 | 1,616 | | Dec 13 | QQQ131221C00070000 | 5.77 | 0.20 | 5.94 | 6.07 | 8 | 13,232 | | Dec 13 | QQQ131231C00070000 | 5.99 | 2.77 | 5.99 | 6.12 | 11 | 618 | | Jan 14 | QQQ140118C00070000 | 6.21 | 0.47 | 6.14 | 6.33 | 54 | 17,128 | | Mar 14 | QQQ140331C00070000 | 4.59 | 0.00 | 6.69 | 6.85 | 20 | 327 | | Dec 14 | QQQ141220C00070000 | 8.31 | 0.16 | 8.25 | 8.60 | 50 | 2,879 | | Jan 15 | QQQ150117C00070000 | 8.53 | 0.51 | 8.39 | 8.60 | 12 | 4,753 |
|
| Put Options | Strike Price at 70.00 |
| Expires | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| May 13 | QQQ130524P00070000 | 0.02 | 0.01 | 0.01 | 0.03 | 120 | 2,143 | | May 13 | QQQ130531P00070000 | 0.05 | 0.02 | 0.03 | 0.06 | 1,358 | 4,488 | | Jun 13 | QQQ130607P00070000 | 0.09 | 0.03 | 0.07 | 0.10 | 30 | 415 | | Jun 13 | QQQ130622P00070000 | 0.21 | 0.11 | 0.20 | 0.23 | 5,020 | 21,523 | | Jun 13 | QQQ130628P00070000 | 0.31 | 0.08 | 0.27 | 0.31 | 228 | 4,253 | | Jul 13 | QQQ130720P00070000 | 0.53 | 0.15 | 0.53 | 0.57 | 1,124 | 15,009 | | Aug 13 | QQQ130817P00070000 | 0.90 | 0.08 | 0.89 | 0.92 | 175 | 4,730 | | Sep 13 | QQQ130921P00070000 | 1.38 | 0.15 | 1.35 | 1.39 | 112 | 6,048 | | Sep 13 | QQQ130930P00070000 | 1.50 | 0.04 | 1.44 | 1.49 | 12 | 3,052 | | Dec 13 | QQQ131221P00070000 | 2.45 | 0.03 | 2.38 | 2.43 | 101 | 19,721 | | Dec 13 | QQQ131231P00070000 | 2.66 | 0.00 | 2.44 | 2.51 | 15 | 505 | | Jan 14 | QQQ140118P00070000 | 2.65 | 0.12 | 2.62 | 2.68 | 20 | 10,454 | | Mar 14 | QQQ140322P00070000 | 383.70 | 383.70 | N/A | N/A | 0 | 1 | | Mar 14 | QQQ140331P00070000 | 3.66 | 0.00 | 3.31 | 3.42 | 15 | 492 | | Dec 14 | QQQ141220P00070000 | 5.94 | 0.52 | 5.77 | 6.05 | 32 | 1,015 | | Jan 15 | QQQ150117P00070000 | 6.04 | 0.00 | 5.95 | 6.25 | 23 | 4,414 |
|
| Highlighted options are in-the-money. |
Expand to Straddle View... Currency in USD. |
|