	NOTICE Strategy Calculator Improvements (click for more notices) New features have been added to the Strategy Calculator. Contract greeks are now summarized as dollar amounts. The measure of volatility used to compute profit and loss is now user selectable and can be one of historical, indexed or contract volatility.
Stock and Option Trader's Tools

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

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	FAQs	CONTACT US

Symbol	Name	Implied Vol	Historical Vol	Price	Change

QQQQ	POWERSHRS QQQ TR SR1 ETF	0.195	0.208	47.17	0.38

March 20, 2010 - Calls									March 20, 2010 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
QQQQ	7.13	7.24	7.10	7.17	10	16833	S	40.00	QQQQ	0.00	0.01	0.01	0.01	0	147139	S
QQQQ	6.14	6.24	6.27	6.17	41	17994	S	41.00	QQQQ	0.00	0.01	0.01	0.01	50	110192	S
QQQQ	5.13	5.24	5.20	5.17	93	33739	S	42.00	QQQQ	0.01	0.02	0.01	0.00	3428	110842	S
QQQQ	4.18	4.24	4.17	4.17	552	46495	S	43.00	QQQQ	0.01	0.02	0.01	0.00	238	230979	S
QQQQ	3.18	3.24	3.21	3.18	672	88048	S	44.00	QQQQ	0.02	0.03	0.03	0.01	22989	223645	S
QQQQ	2.21	2.25	2.21	2.22	3424	110975	S	45.00	QQQQ	0.05	0.06	0.06	0.05	27919	87883	S
QQQQ	1.31	1.32	1.32	1.36	9580	147949	S	46.00	QQQQ	0.15	0.16	0.17	0.19	18095	112098	S
QQQQ	0.56	0.58	0.56	0.70	40422	154442	S	47.00	QQQQ	0.41	0.43	0.43	0.53	46319	57096	S
QQQQ	0.16	0.17	0.17	0.29	26985	129935	S	48.00	QQQQ	1.01	1.04	1.03	1.12	9148	43768	S
QQQQ	0.03	0.04	0.03	0.09	2649	82231	S	49.00	QQQQ	1.89	1.93	1.92	1.92	2032	7424	S
QQQQ	0.00	0.02	0.01	0.02	131	20022	S	50.00	QQQQ	2.86	2.90	2.90	2.85	770	6802	S
QQQQ	0.00	0.01	0.01	0.00	7	2100	S	51.00	QQQQ	3.84	3.90	3.97	3.83	66	9477	S
QQQQ	0.00	0.01	0.01	0.00	3	6313	S	52.00	QQQQ	4.82	4.95	8.13	4.83	0	5571	S
QQQQ	0.00	0.01	0.02	0.00	0	341	S	53.00	QQQQ	5.75	6.06	8.58	5.83	0	2795	S
QQQQ	0.00	0.01	0.01	0.00	0	110	S	54.00	QQQQ	6.76	7.05	10.64	6.83	0	1476	S

March 31, 2010 - Calls									March 31, 2010 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
QQQQ	7.15	7.23	6.40	7.17	0	441	Q	40.00	QQQQ	0.01	0.03	0.02	0.00	3468	26811	Q
QQQQ	6.14	6.24	6.20	6.17	4	948	Q	41.00	QQQQ	0.01	0.03	0.03	0.00	4	12567	Q
QQQQ	5.16	5.25	5.13	5.18	27	6605	Q	42.00	QQQQ	0.02	0.05	0.03	0.01	6	28262	Q
QQQQ	4.16	4.27	3.95	4.20	0	4046	Q	43.00	QQQQ	0.05	0.07	0.05	0.02	15	3930	Q
QQQQ	3.22	3.30	3.24	3.25	70	9664	Q	44.00	QQQQ	0.10	0.11	0.11	0.08	6801	32419	Q
QQQQ	2.31	2.38	2.27	2.37	397	11475	Q	45.00	QQQQ	0.19	0.21	0.21	0.20	238	11233	Q
QQQQ	1.47	1.54	1.52	1.61	537	14215	Q	46.00	QQQQ	0.36	0.39	0.36	0.44	2097	13012	Q
QQQQ	0.81	0.84	0.81	1.00	2360	22230	Q	47.00	QQQQ	0.70	0.72	0.68	0.83	1048	8319	Q
QQQQ	0.35	0.38	0.34	0.57	3516	20588	Q	48.00	QQQQ	1.22	1.28	1.25	1.40	126	1040	Q

April 17, 2010 - Calls									April 17, 2010 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
QQQQ	7.18	7.24	7.25	7.19	1	886	S	40.00	QQQQ	0.05	0.06	0.06	0.01	2681	10237	S
QQQQ	6.19	6.26	6.02	6.20	0	2177	S	41.00	QQQQ	0.07	0.08	0.08	0.02	3015	53046	S
QQQQ	5.22	5.28	5.22	5.23	233	2225	S	42.00	QQQQ	0.11	0.12	0.11	0.05	7748	57660	S
QQQQ	4.27	4.33	4.30	4.29	624	20894	S	43.00	QQQQ	0.16	0.18	0.20	0.11	18417	81242	S
QQQQ	3.36	3.42	3.37	3.41	982	29059	S	44.00	QQQQ	0.26	0.28	0.26	0.23	12053	108115	S
QQQQ	2.53	2.55	2.52	2.61	1865	20195	S	45.00	QQQQ	0.41	0.43	0.42	0.42	34448	93611	S
QQQQ	1.75	1.78	1.75	1.91	6640	18752	S	46.00	QQQQ	0.65	0.66	0.62	0.73	36826	43205	S
QQQQ	1.11	1.12	1.12	1.34	9434	14941	S	47.00	QQQQ	1.00	1.02	1.01	1.15	27897	51070	S
QQQQ	0.61	0.63	0.61	0.89	5898	30130	S	48.00	QQQQ	1.51	1.53	1.52	1.71	6642	15822	S
QQQQ	0.30	0.31	0.29	0.56	1544	7811	S	49.00	QQQQ	2.17	2.22	2.20	2.38	2499	1584	S
QQQQ	0.13	0.15	0.13	0.34	518	11482	S	50.00	QQQQ	2.99	3.05	3.06	3.15	478	2662	S
QQQQ	0.05	0.07	0.06	0.19	790	2671	S	51.00	QQQQ	3.91	3.97	4.03	4.01	81	680	S
QQQQ	0.02	0.04	0.03	0.10	1829	520	S	52.00	QQQQ	4.88	4.94	4.95	4.92	120	875	S
QQQQ	0.00	0.02	0.02	0.05	4	90	S	53.00	QQQQ	5.86	5.93	6.04	5.87	11	237	S
QQQQ	0.00	0.02	0.02	0.03	0	102	S	54.00	QQQQ	6.86	6.92	10.61	6.84	0	73	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 QQQQ Report Date: 03-10 03-09 03-08 03-05 03-04 03-03 03-02 03-01 02-26 02-25 02-24 02-23 02-22 02-19 02-18 02-17 02-16 02-12 02-11 02-10 02-09 02-08 02-05 02-04 02-03 02-02 02-01 01-29 01-28 01-27 01-26 01-25 01-22 01-21 01-20 01-19 01-15 01-14 01-13 01-12 01-11 01-08

Option Chains For QQQQ Report Date: