
Stock and Option Trader's Tools

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Option Calculator Probability Calc Strategy Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterflies Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FORUM	FAQs	CONTACT US

Try the new Option Chains

Symbol	Name	Implied Vol	Historical Vol	Price	Change

QQQ	POWERSHARES QQQ TRUST SERIE	0.156	0.243	62.05	0.84

February 10, 2012 - Calls									February 10, 2012 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
QQQ	6.84	9.26	7.14	8.05	0	32	W	54.00	QQQ	0.00	0.01	0.01	0.01	0	5	W
QQQ	5.84	8.26	6.14	7.05	0	49	W	55.00	QQQ	0.00	0.01	0.01	0.00	15	4	W
No data								56.00	QQQ	0.00	0.01	0.01	0.00	25	70	W
QQQ	3.85	5.21	4.98	5.05	80	0	W	57.00	QQQ	0.00	0.02	0.03	0.00	0	255	W
QQQ	3.97	4.15	4.08	4.06	36	0	W	58.00	QQQ	0.02	0.03	0.02	0.01	918	966	W
QQQ	2.96	3.13	3.10	3.09	155	17	W	59.00	QQQ	0.04	0.05	0.04	0.04	695	484	W
QQQ	2.03	2.17	2.13	2.19	472	760	W	60.00	QQQ	0.09	0.10	0.09	0.14	4873	2192	W
QQQ	1.16	1.26	1.22	1.40	1316	901	W	61.00	QQQ	0.20	0.21	0.19	0.35	15004	950	W
QQQ	0.50	0.52	0.50	0.80	17963	487	W	62.00	QQQ	0.50	0.52	0.51	0.75	9199	200	W
QQQ	0.14	0.15	0.14	0.39	4898	440	W	63.00	QQQ	1.10	1.20	1.11	1.34	445	36	W
QQQ	0.03	0.04	0.04	0.17	744	40	W	64.00	QQQ	2.00	2.09	2.05	2.11	10	1	W
QQQ	0.00	0.02	0.01	0.06	65	8	W	65.00	QQQ	1.76	4.18	3.05	3.01	4	2	W
No data								66.00	QQQ	2.73	5.18	4.14	3.97	10	0	W

February 18, 2012 - Calls									February 18, 2012 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
QQQ	8.96	9.09	9.02	9.06	2	2730	S	53.00	QQQ	0.01	0.02	0.01	0.00	274	25229	S
QQQ	7.96	8.09	8.09	8.06	59	5165	S	54.00	QQQ	0.01	0.02	0.02	0.00	1069	65740	S
QQQ	7.00	7.07	7.06	7.06	176	13521	S	55.00	QQQ	0.02	0.03	0.03	0.00	3297	69024	S
QQQ	6.00	6.06	6.08	6.07	128	15783	S	56.00	QQQ	0.03	0.04	0.04	0.02	2918	146344	S
QQQ	5.02	5.07	5.09	5.10	594	14467	S	57.00	QQQ	0.04	0.05	0.05	0.04	11209	156904	S
QQQ	4.05	4.09	4.12	4.16	2135	25422	S	58.00	QQQ	0.07	0.09	0.07	0.10	25230	207374	S
QQQ	3.10	3.13	3.16	3.27	890	28611	S	59.00	QQQ	0.12	0.13	0.14	0.21	12852	124805	S
QQQ	2.19	2.22	2.21	2.47	14029	88196	S	60.00	QQQ	0.21	0.22	0.21	0.41	18719	63301	S
QQQ	1.38	1.41	1.41	1.77	29153	63534	S	61.00	QQQ	0.40	0.41	0.41	0.71	15680	21098	S
QQQ	0.73	0.75	0.76	1.21	25136	33595	S	62.00	QQQ	0.75	0.76	0.74	1.15	12810	15613	S
QQQ	0.31	0.32	0.31	0.78	9935	19926	S	63.00	QQQ	1.30	1.33	1.32	1.72	6973	3833	S
QQQ	0.10	0.11	0.10	0.47	4371	6791	S	64.00	QQQ	2.10	2.14	2.05	2.41	1441	513	S
QQQ	0.03	0.04	0.03	0.26	848	3685	S	65.00	QQQ	3.01	3.08	3.00	3.21	245	2297	S
QQQ	0.00	0.02	0.01	0.14	0	732	S	66.00	QQQ	3.96	4.07	5.29	4.08	0	496	S
QQQ	0.00	0.01	0.01	0.07	0	2274	S	67.00	QQQ	4.95	5.04	6.22	5.01	0	131	S
QQQ	0.00	0.01	0.01	0.03	0	4159	S	68.00	QQQ	5.93	6.07	12.14	5.97	0	10	S
QQQ	0.00	0.01	0.08	0.01	0	709	S	69.00	QQQ	6.93	7.08	13.00	6.95	0	368	S
QQQ	0.00	0.01	0.01	0.01	0	265	S	70.00	QQQ	7.93	8.08	10.09	7.95	0	88	S
QQQ	0.00	0.01	0.06	0.00	0	90	S	71.00	QQQ	8.93	9.08	15.14	8.94	0	677	S

March 17, 2012 - Calls									March 17, 2012 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
QQQ	9.03	9.15	9.07	9.17	1	3891	S	53.00	QQQ	0.10	0.11	0.11	0.05	1243	21636	S
QQQ	8.06	8.18	8.09	8.21	1	4448	S	54.00	QQQ	0.13	0.14	0.14	0.09	1437	62179	S
QQQ	7.11	7.18	7.23	7.27	182	10742	S	55.00	QQQ	0.18	0.19	0.18	0.15	1166	39653	S
QQQ	6.15	6.26	6.28	6.36	46	21646	S	56.00	QQQ	0.23	0.24	0.23	0.24	3452	48906	S
QQQ	5.23	5.33	5.34	5.50	971	31266	S	57.00	QQQ	0.31	0.32	0.31	0.37	985	41166	S
QQQ	4.35	4.40	4.42	4.68	427	11644	S	58.00	QQQ	0.42	0.43	0.41	0.56	24461	27163	S
QQQ	3.50	3.53	3.51	3.93	2914	33931	S	59.00	QQQ	0.56	0.58	0.57	0.80	3930	26280	S
QQQ	2.70	2.73	2.75	3.25	2031	53947	S	60.00	QQQ	0.78	0.79	0.78	1.12	31708	58410	S
QQQ	1.97	2.00	2.03	2.64	3143	31567	S	61.00	QQQ	1.06	1.07	1.04	1.51	6593	22594	S
QQQ	1.35	1.37	1.37	2.10	5562	13298	S	62.00	QQQ	1.44	1.47	1.44	1.97	9698	10391	S
QQQ	0.85	0.87	0.86	1.65	35584	75412	S	63.00	QQQ	1.95	1.98	1.93	2.52	7625	6504	S
QQQ	0.48	0.49	0.50	1.27	13023	67304	S	64.00	QQQ	2.59	2.64	2.56	3.14	1116	3966	S
QQQ	0.24	0.26	0.26	0.96	1319	22539	S	65.00	QQQ	3.36	3.43	3.35	3.82	587	2297	S
QQQ	0.12	0.13	0.12	0.71	1348	8302	S	66.00	QQQ	4.19	4.28	4.25	4.57	18	860	S
QQQ	0.04	0.06	0.05	0.52	33	3546	S	67.00	QQQ	5.10	5.22	5.23	5.38	3	4481	S
QQQ	0.02	0.03	0.02	0.37	15	5104	S	68.00	QQQ	6.06	6.22	9.30	6.23	0	497	S
QQQ	0.00	0.02	0.01	0.26	0	5702	S	69.00	QQQ	7.05	7.21	10.25	7.12	0	682	S
QQQ	0.00	0.01	0.01	0.18	0	7087	S	70.00	QQQ	8.06	8.20	8.15	8.04	4	5947	S
QQQ	0.00	0.01	0.10	0.12	0	1025	S	71.00	QQQ	9.06	9.22	14.59	8.98	0	632	S

Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.

Option Chains For QQQ Report Date: 02-03 02-02 02-01 01-31 01-30 01-27 01-26 01-25 01-24 01-23 01-20 01-19 01-18 01-17 01-13 01-12 01-11 01-10 01-09 01-06 01-05 01-04 01-03 12-30 12-29 12-28 12-27 12-23 12-22 12-21 12-20 12-19 12-16 12-15 12-14 12-13 12-12 12-09 12-08 12-07 12-06 12-05

Option Chains For QQQ Report Date: