 |
|
Option Calculators and Stock Screeners |
|
|
|
|
|
|
Symbol
| Name
|
| Implied Vol
| Historical Vol
| Price
| Change
|
QQQ |
POWERSHARES QQQ TRUST SERIE |
|
0.159 |
0.183 |
203.9 |
-0.17 |
|
December 13, 2019 - Calls |
|
December 13, 2019 - Puts |
Symbol |
Bid |
Ask |
Price |
TPrice |
Volume |
OI |
NS |
Strike |
Symbol |
Bid |
Ask |
Price |
TPrice |
Volume |
OI |
NS |
No data |
|
|
|
|
|
|
|
180.50 |
QQQ |
0.01 |
0.02 |
0.01 |
0.01 |
20 |
30 |
W |
QQQ |
22.87 |
23.32 |
23.02 |
22.91 |
1 |
202 |
W |
181.00 |
QQQ |
0.01 |
0.02 |
0.01 |
0.01 |
0 |
195 |
W |
QQQ |
22.37 |
22.82 |
19.90 |
22.41 |
0 |
1 |
W |
181.50 |
QQQ |
0.01 |
0.02 |
0.01 |
0.01 |
5 |
75 |
W |
QQQ |
21.87 |
22.32 |
22.68 |
21.91 |
3 |
13 |
W |
182.00 |
QQQ |
0.01 |
0.02 |
0.01 |
0.01 |
0 |
121 |
W |
QQQ |
21.37 |
21.76 |
20.80 |
21.41 |
0 |
10 |
W |
182.50 |
QQQ |
0.01 |
0.02 |
0.01 |
0.01 |
0 |
222 |
W |
QQQ |
20.87 |
21.33 |
21.81 |
20.91 |
0 |
25 |
W |
183.00 |
QQQ |
0.01 |
0.02 |
0.01 |
0.01 |
0 |
189 |
W |
No data |
|
|
|
|
|
|
|
183.50 |
QQQ |
0.01 |
0.02 |
0.05 |
0.01 |
0 |
8 |
W |
QQQ |
19.87 |
20.16 |
18.53 |
19.91 |
0 |
100 |
W |
184.00 |
QQQ |
0.01 |
0.02 |
0.01 |
0.01 |
0 |
297 |
W |
QQQ |
19.41 |
19.65 |
19.50 |
19.41 |
2 |
16 |
W |
184.50 |
QQQ |
0.01 |
0.02 |
0.01 |
0.01 |
0 |
18 |
W |
QQQ |
18.88 |
19.16 |
19.70 |
18.91 |
2 |
176 |
W |
185.00 |
QQQ |
0.01 |
0.02 |
0.02 |
0.01 |
20 |
1049 |
W |
QQQ |
18.40 |
18.65 |
19.65 |
18.41 |
0 |
39 |
W |
185.50 |
QQQ |
0.01 |
0.02 |
0.02 |
0.01 |
0 |
4 |
W |
QQQ |
17.89 |
18.17 |
19.11 |
17.91 |
0 |
270 |
W |
186.00 |
QQQ |
0.02 |
0.03 |
0.02 |
0.03 |
0 |
370 |
W |
No data |
|
|
|
|
|
|
|
186.50 |
QQQ |
0.02 |
0.03 |
0.01 |
0.03 |
0 |
93 |
W |
QQQ |
16.88 |
17.16 |
18.08 |
16.91 |
0 |
59 |
W |
187.00 |
QQQ |
0.02 |
0.03 |
0.02 |
0.03 |
2 |
221 |
W |
QQQ |
16.40 |
16.65 |
14.48 |
16.41 |
0 |
1 |
W |
187.50 |
QQQ |
0.02 |
0.03 |
0.02 |
0.03 |
0 |
96 |
W |
QQQ |
15.88 |
16.17 |
16.68 |
15.91 |
3 |
71 |
W |
188.00 |
QQQ |
0.02 |
0.03 |
0.01 |
0.03 |
0 |
267 |
W |
QQQ |
15.39 |
15.66 |
16.62 |
15.41 |
0 |
35 |
W |
188.50 |
QQQ |
0.02 |
0.03 |
0.32 |
0.03 |
0 |
13 |
W |
QQQ |
14.89 |
15.16 |
15.32 |
14.91 |
0 |
76 |
W |
189.00 |
QQQ |
0.02 |
0.03 |
0.04 |
0.03 |
18 |
6023 |
W |
QQQ |
14.39 |
14.67 |
15.52 |
14.41 |
0 |
15 |
W |
189.50 |
QQQ |
0.02 |
0.03 |
0.03 |
0.03 |
0 |
5189 |
W |
QQQ |
13.89 |
14.17 |
14.41 |
13.91 |
0 |
596 |
W |
190.00 |
QQQ |
0.02 |
0.03 |
0.04 |
0.03 |
58 |
11744 |
W |
QQQ |
13.41 |
13.69 |
14.51 |
13.41 |
0 |
47 |
W |
190.50 |
QQQ |
0.03 |
0.04 |
0.04 |
0.04 |
134 |
1324 |
W |
QQQ |
12.91 |
13.16 |
12.71 |
12.91 |
3 |
8 |
W |
191.00 |
QQQ |
0.03 |
0.04 |
0.06 |
0.04 |
0 |
1887 |
W |
QQQ |
12.40 |
12.66 |
12.56 |
12.41 |
1 |
12 |
W |
191.50 |
QQQ |
0.03 |
0.04 |
0.02 |
0.04 |
0 |
169 |
W |
QQQ |
11.92 |
12.20 |
12.76 |
11.91 |
0 |
74 |
W |
192.00 |
QQQ |
0.03 |
0.04 |
0.04 |
0.04 |
4 |
8041 |
W |
QQQ |
11.40 |
11.68 |
12.20 |
11.41 |
4 |
74 |
W |
192.50 |
QQQ |
0.03 |
0.04 |
0.04 |
0.00 |
8 |
302 |
W |
QQQ |
10.91 |
11.20 |
11.99 |
10.91 |
0 |
174 |
W |
193.00 |
QQQ |
0.03 |
0.05 |
0.05 |
0.00 |
0 |
13897 |
W |
QQQ |
10.46 |
10.67 |
11.05 |
10.41 |
0 |
12 |
W |
193.50 |
QQQ |
0.04 |
0.05 |
0.05 |
0.00 |
12 |
720 |
W |
QQQ |
10.08 |
10.18 |
10.16 |
9.91 |
19 |
157 |
W |
194.00 |
QQQ |
0.05 |
0.06 |
0.06 |
0.00 |
44 |
5735 |
W |
QQQ |
9.58 |
9.70 |
10.68 |
9.41 |
0 |
157 |
W |
194.50 |
QQQ |
0.04 |
0.05 |
0.08 |
0.00 |
1 |
4704 |
W |
QQQ |
9.09 |
9.18 |
9.25 |
8.91 |
64 |
532 |
W |
195.00 |
QQQ |
0.05 |
0.06 |
0.06 |
0.00 |
298 |
8790 |
W |
QQQ |
8.59 |
8.69 |
8.84 |
8.41 |
7 |
208 |
W |
195.50 |
QQQ |
0.05 |
0.06 |
0.06 |
0.00 |
134 |
272 |
W |
QQQ |
8.10 |
8.20 |
8.43 |
7.91 |
0 |
292 |
W |
196.00 |
QQQ |
0.06 |
0.07 |
0.07 |
0.00 |
255 |
4811 |
W |
QQQ |
7.61 |
7.70 |
7.84 |
7.41 |
2 |
319 |
W |
196.50 |
QQQ |
0.07 |
0.08 |
0.09 |
0.00 |
227 |
277 |
W |
QQQ |
7.12 |
7.21 |
7.10 |
6.91 |
6 |
457 |
W |
197.00 |
QQQ |
0.08 |
0.09 |
0.09 |
0.00 |
132 |
27995 |
W |
QQQ |
6.63 |
6.72 |
7.12 |
6.42 |
10 |
392 |
W |
197.50 |
QQQ |
0.09 |
0.10 |
0.13 |
0.01 |
208 |
1534 |
W |
QQQ |
6.15 |
6.25 |
6.02 |
5.92 |
11 |
466 |
W |
198.00 |
QQQ |
0.11 |
0.12 |
0.13 |
0.01 |
49 |
7409 |
W |
QQQ |
5.67 |
5.76 |
5.92 |
5.43 |
1 |
261 |
W |
198.50 |
QQQ |
0.12 |
0.14 |
0.17 |
0.02 |
21 |
2961 |
W |
QQQ |
5.20 |
5.29 |
4.83 |
4.95 |
101 |
401 |
W |
199.00 |
QQQ |
0.15 |
0.16 |
0.19 |
0.04 |
173 |
1378 |
W |
QQQ |
4.75 |
4.81 |
5.00 |
4.47 |
11 |
712 |
W |
199.50 |
QQQ |
0.19 |
0.20 |
0.21 |
0.06 |
1272 |
6601 |
W |
QQQ |
4.30 |
4.34 |
4.22 |
4.00 |
122 |
3065 |
W |
200.00 |
QQQ |
0.23 |
0.24 |
0.24 |
0.09 |
1569 |
18567 |
W |
QQQ |
3.85 |
3.90 |
3.99 |
3.55 |
6 |
301 |
W |
200.50 |
QQQ |
0.28 |
0.29 |
0.37 |
0.14 |
951 |
1892 |
W |
QQQ |
3.43 |
3.47 |
3.24 |
3.11 |
31 |
4526 |
W |
201.00 |
QQQ |
0.35 |
0.36 |
0.39 |
0.20 |
1838 |
12695 |
W |
QQQ |
3.01 |
3.05 |
2.80 |
2.70 |
90 |
989 |
W |
201.50 |
QQQ |
0.43 |
0.44 |
0.46 |
0.29 |
4143 |
3387 |
W |
QQQ |
2.61 |
2.64 |
2.85 |
2.31 |
172 |
948 |
W |
202.00 |
QQQ |
0.53 |
0.54 |
0.58 |
0.40 |
20322 |
12336 |
W |
QQQ |
2.22 |
2.25 |
2.01 |
1.95 |
1004 |
1060 |
W |
202.50 |
QQQ |
0.64 |
0.65 |
0.73 |
0.54 |
890 |
4024 |
W |
QQQ |
1.86 |
1.89 |
1.74 |
1.62 |
2467 |
3473 |
W |
203.00 |
QQQ |
0.78 |
0.79 |
0.80 |
0.71 |
6954 |
6320 |
W |
QQQ |
1.53 |
1.55 |
1.48 |
1.32 |
1035 |
964 |
W |
203.50 |
QQQ |
0.94 |
0.95 |
0.96 |
0.91 |
3325 |
4549 |
W |
QQQ |
1.23 |
1.24 |
1.22 |
1.06 |
4023 |
6619 |
W |
204.00 |
QQQ |
1.13 |
1.15 |
1.15 |
1.15 |
8696 |
9725 |
W |
QQQ |
0.95 |
0.97 |
0.91 |
0.84 |
4552 |
2734 |
W |
204.50 |
QQQ |
1.36 |
1.37 |
1.40 |
1.43 |
3607 |
5360 |
W |
QQQ |
0.71 |
0.73 |
0.68 |
0.65 |
10082 |
17281 |
W |
205.00 |
QQQ |
1.61 |
1.64 |
1.73 |
1.74 |
2380 |
8954 |
W |
QQQ |
0.51 |
0.53 |
0.48 |
0.49 |
1494 |
3315 |
W |
205.50 |
QQQ |
1.91 |
1.95 |
2.10 |
2.08 |
803 |
1066 |
W |
QQQ |
0.35 |
0.37 |
0.34 |
0.36 |
5709 |
4739 |
W |
206.00 |
QQQ |
2.25 |
2.30 |
2.48 |
2.45 |
744 |
1014 |
W |
QQQ |
0.24 |
0.25 |
0.23 |
0.26 |
716 |
3289 |
W |
206.50 |
QQQ |
2.63 |
2.69 |
2.78 |
2.86 |
128 |
154 |
W |
QQQ |
0.15 |
0.16 |
0.14 |
0.19 |
3302 |
4451 |
W |
207.00 |
QQQ |
3.03 |
3.12 |
3.36 |
3.28 |
373 |
688 |
W |
QQQ |
0.09 |
0.10 |
0.08 |
0.13 |
139 |
2196 |
W |
207.50 |
QQQ |
3.48 |
3.57 |
3.29 |
3.72 |
35 |
70 |
W |
QQQ |
0.05 |
0.06 |
0.06 |
0.09 |
1642 |
1786 |
W |
208.00 |
QQQ |
3.93 |
4.04 |
4.14 |
4.18 |
88 |
676 |
W |
QQQ |
0.03 |
0.04 |
0.03 |
0.06 |
111 |
1448 |
W |
208.50 |
QQQ |
4.42 |
4.65 |
4.05 |
4.65 |
15 |
54 |
W |
QQQ |
0.02 |
0.03 |
0.01 |
0.04 |
109 |
1035 |
W |
209.00 |
QQQ |
4.91 |
5.19 |
4.83 |
5.13 |
12 |
70 |
W |
QQQ |
0.01 |
0.02 |
0.04 |
0.02 |
0 |
120 |
W |
209.50 |
QQQ |
5.39 |
5.69 |
4.54 |
5.61 |
0 |
10 |
W |
QQQ |
0.01 |
0.02 |
0.01 |
0.02 |
271 |
1936 |
W |
210.00 |
QQQ |
5.91 |
6.17 |
5.67 |
6.11 |
28 |
37 |
W |
No data |
|
|
|
|
|
|
|
210.50 |
QQQ |
6.42 |
6.67 |
5.90 |
6.60 |
0 |
3 |
W |
QQQ |
0.00 |
0.01 |
0.01 |
0.01 |
25 |
2174 |
W |
211.00 |
QQQ |
6.89 |
7.16 |
6.08 |
7.10 |
0 |
4 |
W |
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
0 |
1746 |
W |
211.50 |
No data |
|
|
|
|
|
|
|
No data |
|
|
|
|
|
|
|
212.00 |
QQQ |
7.89 |
8.15 |
9.70 |
8.09 |
0 |
1 |
W |
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
0 |
4684 |
W |
212.50 |
QQQ |
8.37 |
8.65 |
10.95 |
8.59 |
0 |
0 |
W |
No data |
|
|
|
|
|
|
|
213.00 |
QQQ |
8.91 |
9.15 |
9.91 |
9.09 |
0 |
0 |
W |
No data |
|
|
|
|
|
|
|
214.50 |
QQQ |
10.39 |
10.68 |
11.90 |
10.59 |
0 |
1 |
W |
No data |
|
|
|
|
|
|
|
215.00 |
QQQ |
10.71 |
11.19 |
10.24 |
11.09 |
0 |
0 |
W |
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
0 |
25 |
W |
216.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.01 |
0.01 |
0 |
3 |
W |
217.00 |
No data |
|
|
|
|
|
|
|
No data |
|
|
|
|
|
|
|
217.50 |
QQQ |
13.21 |
13.69 |
13.60 |
13.59 |
0 |
0 |
W |
No data |
|
|
|
|
|
|
|
218.00 |
QQQ |
13.71 |
14.19 |
12.17 |
14.09 |
0 |
0 |
W |
QQQ |
0.00 |
0.01 |
0.01 |
0.01 |
0 |
50 |
W |
225.00 |
No data |
|
|
|
|
|
|
|
|
December 20, 2019 - Calls |
|
December 20, 2019 - Puts |
Symbol |
Bid |
Ask |
Price |
TPrice |
Volume |
OI |
NS |
Strike |
Symbol |
Bid |
Ask |
Price |
TPrice |
Volume |
OI |
NS |
No data |
|
|
|
|
|
|
|
180.50 |
QQQ |
0.08 |
0.09 |
0.04 |
0.00 |
0 |
249 |
S |
QQQ |
23.00 |
23.39 |
24.12 |
23.07 |
0 |
994 |
S |
181.00 |
QQQ |
0.08 |
0.10 |
0.09 |
0.00 |
14 |
8695 |
S |
No data |
|
|
|
|
|
|
|
181.50 |
QQQ |
0.09 |
0.10 |
0.05 |
0.00 |
0 |
2 |
S |
QQQ |
22.01 |
22.46 |
23.46 |
22.07 |
0 |
850 |
S |
182.00 |
QQQ |
0.09 |
0.10 |
0.10 |
0.00 |
87 |
19282 |
S |
No data |
|
|
|
|
|
|
|
182.50 |
QQQ |
0.09 |
0.11 |
0.11 |
0.00 |
2 |
20 |
S |
QQQ |
21.02 |
21.47 |
21.13 |
21.07 |
6 |
1624 |
S |
183.00 |
QQQ |
0.10 |
0.11 |
0.11 |
0.00 |
16 |
19235 |
S |
QQQ |
20.05 |
20.33 |
20.85 |
20.07 |
0 |
1781 |
S |
184.00 |
QQQ |
0.11 |
0.12 |
0.14 |
0.00 |
27 |
14245 |
S |
No data |
|
|
|
|
|
|
|
184.50 |
QQQ |
0.11 |
0.12 |
0.52 |
0.00 |
0 |
32 |
S |
QQQ |
19.08 |
19.31 |
19.17 |
19.07 |
32 |
15032 |
S |
185.00 |
QQQ |
0.12 |
0.13 |
0.15 |
0.00 |
71 |
48146 |
S |
No data |
|
|
|
|
|
|
|
185.50 |
QQQ |
0.12 |
0.14 |
0.24 |
0.00 |
0 |
194 |
S |
QQQ |
18.22 |
18.32 |
18.15 |
18.08 |
19 |
4253 |
S |
186.00 |
QQQ |
0.13 |
0.14 |
0.14 |
0.00 |
126 |
15326 |
S |
QQQ |
17.73 |
17.83 |
18.26 |
17.58 |
0 |
124 |
S |
186.50 |
QQQ |
0.14 |
0.15 |
0.10 |
0.00 |
0 |
27 |
S |
QQQ |
17.24 |
17.34 |
17.60 |
17.08 |
0 |
13274 |
S |
187.00 |
QQQ |
0.14 |
0.15 |
0.17 |
0.00 |
124 |
25976 |
S |
QQQ |
16.75 |
16.84 |
17.29 |
16.58 |
0 |
17 |
S |
187.50 |
QQQ |
0.15 |
0.16 |
0.15 |
0.00 |
240 |
118 |
S |
QQQ |
16.26 |
16.36 |
16.00 |
16.08 |
9 |
2377 |
S |
188.00 |
QQQ |
0.16 |
0.17 |
0.19 |
0.00 |
133 |
32258 |
S |
QQQ |
15.77 |
15.87 |
13.35 |
15.58 |
0 |
1 |
S |
188.50 |
QQQ |
0.17 |
0.18 |
0.18 |
0.00 |
60 |
71 |
S |
QQQ |
15.28 |
15.38 |
15.21 |
15.08 |
28 |
3855 |
S |
189.00 |
QQQ |
0.18 |
0.19 |
0.18 |
0.01 |
15 |
15817 |
S |
QQQ |
14.79 |
14.89 |
15.34 |
14.59 |
0 |
12 |
S |
189.50 |
QQQ |
0.19 |
0.20 |
0.13 |
0.01 |
0 |
158 |
S |
QQQ |
14.31 |
14.40 |
14.01 |
14.09 |
13 |
18217 |
S |
190.00 |
QQQ |
0.20 |
0.21 |
0.23 |
0.01 |
230 |
42278 |
S |
QQQ |
13.82 |
13.91 |
12.30 |
13.60 |
0 |
26 |
S |
190.50 |
QQQ |
0.21 |
0.23 |
0.24 |
0.02 |
3451 |
3040 |
S |
QQQ |
13.34 |
13.42 |
13.07 |
13.10 |
4 |
7074 |
S |
191.00 |
QQQ |
0.23 |
0.24 |
0.26 |
0.02 |
571 |
11625 |
S |
QQQ |
12.86 |
12.95 |
13.76 |
12.61 |
0 |
56 |
S |
191.50 |
QQQ |
0.25 |
0.26 |
0.27 |
0.03 |
50 |
1937 |
S |
QQQ |
12.37 |
12.46 |
12.49 |
12.12 |
16 |
11216 |
S |
192.00 |
QQQ |
0.27 |
0.28 |
0.30 |
0.03 |
1132 |
32508 |
S |
QQQ |
11.90 |
11.99 |
10.66 |
11.63 |
0 |
21 |
S |
192.50 |
QQQ |
0.28 |
0.30 |
0.30 |
0.04 |
30 |
3786 |
S |
QQQ |
11.42 |
11.51 |
11.30 |
11.14 |
10 |
16760 |
S |
193.00 |
QQQ |
0.30 |
0.32 |
0.34 |
0.06 |
90 |
36107 |
S |
QQQ |
10.94 |
11.03 |
8.13 |
10.65 |
0 |
21 |
S |
193.50 |
QQQ |
0.33 |
0.34 |
0.30 |
0.07 |
4 |
4182 |
S |
QQQ |
10.48 |
10.55 |
10.15 |
10.17 |
38 |
18075 |
S |
194.00 |
QQQ |
0.36 |
0.37 |
0.41 |
0.09 |
282 |
43077 |
S |
QQQ |
10.00 |
10.08 |
8.76 |
9.70 |
0 |
24 |
S |
194.50 |
QQQ |
0.39 |
0.40 |
0.40 |
0.11 |
3439 |
3237 |
S |
QQQ |
9.54 |
9.62 |
9.26 |
9.22 |
49 |
24973 |
S |
195.00 |
QQQ |
0.42 |
0.43 |
0.47 |
0.14 |
989 |
39514 |
S |
QQQ |
9.08 |
9.15 |
9.75 |
8.76 |
0 |
227 |
S |
195.50 |
QQQ |
0.46 |
0.47 |
0.45 |
0.17 |
627 |
3748 |
S |
QQQ |
8.61 |
8.69 |
8.31 |
8.29 |
50 |
9549 |
S |
196.00 |
QQQ |
0.50 |
0.51 |
0.58 |
0.21 |
148 |
19037 |
S |
QQQ |
8.16 |
8.24 |
7.20 |
7.84 |
0 |
128 |
S |
196.50 |
QQQ |
0.54 |
0.55 |
0.51 |
0.25 |
400 |
3280 |
S |
QQQ |
7.71 |
7.78 |
7.91 |
7.39 |
40 |
24151 |
S |
197.00 |
QQQ |
0.59 |
0.60 |
0.65 |
0.31 |
714 |
32293 |
S |
QQQ |
7.26 |
7.34 |
7.59 |
6.95 |
0 |
115 |
S |
197.50 |
QQQ |
0.65 |
0.66 |
0.67 |
0.37 |
1693 |
2031 |
S |
QQQ |
6.83 |
6.89 |
6.60 |
6.52 |
530 |
13977 |
S |
198.00 |
QQQ |
0.70 |
0.71 |
0.76 |
0.44 |
5560 |
35051 |
S |
QQQ |
6.40 |
6.45 |
6.87 |
6.10 |
0 |
524 |
S |
198.50 |
QQQ |
0.76 |
0.78 |
0.89 |
0.52 |
106 |
3873 |
S |
QQQ |
5.97 |
6.02 |
5.82 |
5.69 |
125 |
8053 |
S |
199.00 |
QQQ |
0.83 |
0.85 |
0.96 |
0.61 |
430 |
9582 |
S |
QQQ |
5.55 |
5.60 |
6.15 |
5.30 |
0 |
471 |
S |
199.50 |
QQQ |
0.91 |
0.93 |
1.03 |
0.71 |
878 |
4289 |
S |
QQQ |
5.14 |
5.19 |
4.97 |
4.91 |
2624 |
58276 |
S |
200.00 |
QQQ |
1.00 |
1.02 |
1.07 |
0.83 |
5417 |
60300 |
S |
QQQ |
4.73 |
4.78 |
4.44 |
4.54 |
2 |
286 |
S |
200.50 |
QQQ |
1.09 |
1.11 |
1.17 |
0.96 |
419 |
1931 |
S |
QQQ |
4.34 |
4.38 |
4.11 |
4.19 |
212 |
10890 |
S |
201.00 |
QQQ |
1.20 |
1.22 |
1.33 |
1.10 |
3813 |
21320 |
S |
QQQ |
3.95 |
3.99 |
4.02 |
3.85 |
40 |
809 |
S |
201.50 |
QQQ |
1.31 |
1.33 |
1.49 |
1.26 |
100 |
2980 |
S |
QQQ |
3.58 |
3.62 |
3.40 |
3.52 |
252 |
16433 |
S |
202.00 |
QQQ |
1.44 |
1.46 |
1.49 |
1.43 |
2517 |
32425 |
S |
QQQ |
3.22 |
3.26 |
3.16 |
3.21 |
431 |
7039 |
S |
202.50 |
QQQ |
1.58 |
1.60 |
1.69 |
1.62 |
327 |
4050 |
S |
QQQ |
2.88 |
2.91 |
2.83 |
2.92 |
488 |
10022 |
S |
203.00 |
QQQ |
1.73 |
1.76 |
1.86 |
1.83 |
1007 |
9846 |
S |
QQQ |
2.57 |
2.58 |
2.38 |
2.65 |
237 |
388 |
S |
203.50 |
QQQ |
1.90 |
1.92 |
2.06 |
2.06 |
2087 |
959 |
S |
QQQ |
2.25 |
2.27 |
2.25 |
2.39 |
3417 |
13219 |
S |
204.00 |
QQQ |
2.10 |
2.11 |
2.19 |
2.30 |
4132 |
13180 |
S |
QQQ |
1.95 |
1.97 |
1.90 |
2.15 |
1455 |
3478 |
S |
204.50 |
QQQ |
2.29 |
2.31 |
2.51 |
2.55 |
2070 |
1891 |
S |
QQQ |
1.68 |
1.69 |
1.63 |
1.92 |
10425 |
65735 |
S |
205.00 |
QQQ |
2.52 |
2.54 |
2.63 |
2.83 |
10501 |
13011 |
S |
QQQ |
1.42 |
1.43 |
1.38 |
1.71 |
920 |
2249 |
S |
205.50 |
QQQ |
2.76 |
2.78 |
3.04 |
3.12 |
675 |
1232 |
S |
QQQ |
1.18 |
1.20 |
1.18 |
1.52 |
685 |
12230 |
S |
206.00 |
QQQ |
3.03 |
3.06 |
3.18 |
3.43 |
379 |
4328 |
S |
QQQ |
0.97 |
0.99 |
0.95 |
1.35 |
638 |
779 |
S |
206.50 |
QQQ |
3.32 |
3.35 |
3.66 |
3.75 |
2 |
456 |
S |
QQQ |
0.79 |
0.80 |
0.72 |
1.19 |
641 |
8559 |
S |
207.00 |
QQQ |
3.64 |
3.67 |
3.93 |
4.09 |
204 |
1246 |
S |
QQQ |
0.63 |
0.64 |
0.58 |
1.04 |
2513 |
1875 |
S |
207.50 |
QQQ |
3.97 |
4.04 |
4.31 |
4.44 |
26 |
113 |
S |
QQQ |
0.50 |
0.51 |
0.48 |
0.91 |
317 |
20970 |
S |
208.00 |
QQQ |
4.33 |
4.40 |
4.68 |
4.81 |
85 |
7366 |
S |
QQQ |
0.38 |
0.40 |
0.36 |
0.79 |
43 |
6657 |
S |
208.50 |
QQQ |
4.73 |
4.79 |
4.60 |
5.19 |
0 |
91 |
S |
QQQ |
0.29 |
0.31 |
0.28 |
0.68 |
296 |
17894 |
S |
209.00 |
QQQ |
5.13 |
5.22 |
5.56 |
5.59 |
85 |
410 |
S |
QQQ |
0.22 |
0.24 |
0.22 |
0.59 |
41 |
1306 |
S |
209.50 |
QQQ |
5.55 |
5.66 |
5.08 |
5.99 |
31 |
71 |
S |
QQQ |
0.16 |
0.18 |
0.16 |
0.51 |
819 |
52065 |
S |
210.00 |
QQQ |
6.00 |
6.11 |
6.45 |
6.41 |
126 |
1062 |
S |
QQQ |
0.12 |
0.14 |
0.13 |
0.43 |
15 |
1489 |
S |
210.50 |
QQQ |
6.48 |
6.57 |
7.86 |
6.83 |
0 |
36 |
S |
QQQ |
0.09 |
0.10 |
0.11 |
0.37 |
49 |
25733 |
S |
211.00 |
QQQ |
6.95 |
7.22 |
7.40 |
7.27 |
70 |
116 |
S |
QQQ |
0.07 |
0.08 |
0.09 |
0.31 |
14 |
692 |
S |
211.50 |
QQQ |
7.41 |
7.70 |
5.86 |
7.71 |
0 |
17 |
S |
QQQ |
0.05 |
0.06 |
0.07 |
0.26 |
26 |
13978 |
S |
212.00 |
QQQ |
7.89 |
8.19 |
7.80 |
8.16 |
0 |
229 |
S |
QQQ |
0.04 |
0.05 |
0.04 |
0.22 |
45 |
72 |
S |
212.50 |
QQQ |
8.39 |
8.69 |
8.10 |
8.62 |
0 |
1 |
S |
QQQ |
0.03 |
0.04 |
0.04 |
0.18 |
4 |
20067 |
S |
213.00 |
QQQ |
8.89 |
9.19 |
10.33 |
9.08 |
0 |
112 |
S |
QQQ |
0.02 |
0.04 |
0.07 |
0.15 |
0 |
8209 |
S |
213.50 |
No data |
|
|
|
|
|
|
|
QQQ |
0.02 |
0.03 |
0.02 |
0.13 |
22 |
9966 |
S |
214.00 |
QQQ |
9.89 |
10.17 |
10.02 |
10.02 |
50 |
58 |
S |
QQQ |
0.01 |
0.03 |
0.02 |
0.10 |
2 |
3952 |
S |
214.50 |
No data |
|
|
|
|
|
|
|
QQQ |
0.01 |
0.02 |
0.01 |
0.08 |
2 |
20775 |
S |
215.00 |
QQQ |
10.89 |
11.19 |
10.36 |
10.98 |
0 |
156 |
S |
No data |
|
|
|
|
|
|
|
216.00 |
QQQ |
11.88 |
12.19 |
24.36 |
11.95 |
0 |
0 |
S |
QQQ |
0.00 |
0.01 |
0.01 |
0.04 |
10 |
2138 |
S |
217.00 |
QQQ |
12.90 |
13.19 |
17.32 |
12.93 |
0 |
8 |
S |
QQQ |
0.00 |
0.01 |
0.01 |
0.02 |
4 |
17778 |
S |
218.00 |
No data |
|
|
|
|
|
|
|
No data |
|
|
|
|
|
|
|
219.00 |
QQQ |
14.89 |
15.19 |
13.80 |
14.91 |
0 |
0 |
S |
QQQ |
0.00 |
0.01 |
0.01 |
0.01 |
0 |
33791 |
S |
220.00 |
QQQ |
15.89 |
16.19 |
14.82 |
15.90 |
0 |
25 |
S |
QQQ |
0.00 |
0.01 |
0.01 |
0.01 |
0 |
194 |
S |
221.00 |
No data |
|
|
|
|
|
|
|
No data |
|
|
|
|
|
|
|
222.00 |
QQQ |
17.88 |
18.19 |
19.67 |
17.89 |
0 |
3 |
S |
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
0 |
828 |
S |
223.00 |
QQQ |
18.89 |
19.19 |
36.57 |
18.89 |
0 |
0 |
S |
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
20 |
1730 |
S |
225.00 |
QQQ |
20.78 |
21.19 |
37.81 |
20.89 |
0 |
0 |
S |
|
December 27, 2019 - Calls |
|
December 27, 2019 - Puts |
Symbol |
Bid |
Ask |
Price |
TPrice |
Volume |
OI |
NS |
Strike |
Symbol |
Bid |
Ask |
Price |
TPrice |
Volume |
OI |
NS |
QQQ |
23.00 |
23.46 |
22.02 |
23.44 |
0 |
1 |
W |
181.00 |
QQQ |
0.14 |
0.15 |
0.15 |
0.00 |
7 |
169 |
W |
No data |
|
|
|
|
|
|
|
182.00 |
QQQ |
0.15 |
0.16 |
0.22 |
0.00 |
0 |
73 |
W |
QQQ |
21.51 |
21.92 |
22.13 |
21.95 |
1 |
1 |
W |
182.50 |
QQQ |
0.16 |
0.17 |
0.14 |
0.00 |
0 |
129 |
W |
QQQ |
21.02 |
21.48 |
19.28 |
21.45 |
0 |
1 |
W |
183.00 |
QQQ |
0.17 |
0.18 |
0.25 |
0.00 |
0 |
43 |
W |
No data |
|
|
|
|
|
|
|
183.50 |
QQQ |
0.17 |
0.19 |
0.30 |
0.01 |
0 |
14 |
W |
No data |
|
|
|
|
|
|
|
184.00 |
QQQ |
0.18 |
0.20 |
0.23 |
0.01 |
3 |
145 |
W |
No data |
|
|
|
|
|
|
|
184.50 |
QQQ |
0.19 |
0.21 |
0.21 |
0.01 |
0 |
32 |
W |
No data |
|
|
|
|
|
|
|
185.00 |
QQQ |
0.20 |
0.22 |
0.22 |
0.01 |
10011 |
10875 |
W |
No data |
|
|
|
|
|
|
|
185.50 |
QQQ |
0.21 |
0.23 |
0.32 |
0.01 |
0 |
9 |
W |
QQQ |
18.25 |
18.35 |
19.27 |
18.47 |
0 |
112 |
W |
186.00 |
QQQ |
0.23 |
0.24 |
0.23 |
0.02 |
21 |
76 |
W |
No data |
|
|
|
|
|
|
|
186.50 |
QQQ |
0.24 |
0.25 |
0.25 |
0.02 |
0 |
20 |
W |
QQQ |
17.27 |
17.38 |
17.20 |
17.48 |
5 |
12 |
W |
187.00 |
QQQ |
0.26 |
0.27 |
0.28 |
0.03 |
19 |
168 |
W |
No data |
|
|
|
|
|
|
|
187.50 |
QQQ |
0.27 |
0.28 |
0.29 |
0.03 |
10 |
53 |
W |
QQQ |
16.30 |
16.40 |
17.05 |
16.50 |
0 |
25 |
W |
188.00 |
QQQ |
0.29 |
0.30 |
0.28 |
0.04 |
12 |
3710 |
W |
No data |
|
|
|
|
|
|
|
188.50 |
QQQ |
0.31 |
0.32 |
0.24 |
0.05 |
0 |
40 |
W |
QQQ |
15.33 |
15.42 |
16.45 |
15.52 |
0 |
18 |
W |
189.00 |
QQQ |
0.33 |
0.34 |
0.34 |
0.06 |
35 |
3720 |
W |
QQQ |
14.85 |
14.94 |
11.72 |
15.03 |
0 |
10 |
W |
189.50 |
QQQ |
0.35 |
0.36 |
0.33 |
0.07 |
0 |
10 |
W |
QQQ |
14.37 |
14.47 |
15.28 |
14.55 |
0 |
5 |
W |
190.00 |
QQQ |
0.37 |
0.39 |
0.39 |
0.08 |
58 |
1063 |
W |
No data |
|
|
|
|
|
|
|
190.50 |
QQQ |
0.40 |
0.41 |
0.40 |
0.10 |
11 |
1580 |
W |
QQQ |
13.41 |
13.51 |
10.44 |
13.58 |
0 |
48 |
W |
191.00 |
QQQ |
0.42 |
0.44 |
0.49 |
0.11 |
20 |
328 |
W |
QQQ |
12.93 |
13.03 |
13.71 |
13.10 |
0 |
7 |
W |
191.50 |
QQQ |
0.45 |
0.47 |
0.54 |
0.13 |
9 |
230 |
W |
QQQ |
12.46 |
12.56 |
9.56 |
12.63 |
0 |
124 |
W |
192.00 |
QQQ |
0.48 |
0.50 |
0.46 |
0.16 |
0 |
21333 |
W |
QQQ |
11.99 |
12.09 |
12.87 |
12.16 |
0 |
13 |
W |
192.50 |
QQQ |
0.52 |
0.53 |
0.55 |
0.19 |
13 |
132 |
W |
QQQ |
11.52 |
11.62 |
12.36 |
11.69 |
0 |
21 |
W |
193.00 |
QQQ |
0.55 |
0.57 |
0.64 |
0.22 |
111 |
5199 |
W |
QQQ |
11.05 |
11.15 |
12.70 |
11.23 |
0 |
51 |
W |
193.50 |
QQQ |
0.59 |
0.61 |
0.49 |
0.26 |
0 |
179 |
W |
QQQ |
10.59 |
10.68 |
8.03 |
10.77 |
0 |
76 |
W |
194.00 |
QQQ |
0.63 |
0.65 |
0.59 |
0.30 |
20 |
477 |
W |
QQQ |
10.13 |
10.22 |
11.07 |
10.32 |
0 |
31 |
W |
194.50 |
QQQ |
0.68 |
0.70 |
0.75 |
0.34 |
8 |
2051 |
W |
QQQ |
9.67 |
9.77 |
10.45 |
9.88 |
0 |
136 |
W |
195.00 |
QQQ |
0.73 |
0.75 |
0.81 |
0.40 |
99 |
13211 |
W |
QQQ |
9.22 |
9.32 |
8.60 |
9.44 |
0 |
27 |
W |
195.50 |
QQQ |
0.78 |
0.80 |
0.80 |
0.45 |
7 |
257 |
W |
QQQ |
8.77 |
8.87 |
9.07 |
9.00 |
0 |
34 |
W |
196.00 |
QQQ |
0.84 |
0.86 |
0.85 |
0.52 |
283 |
1426 |
W |
QQQ |
8.33 |
8.42 |
7.25 |
8.58 |
0 |
44 |
W |
196.50 |
QQQ |
0.90 |
0.92 |
0.89 |
0.59 |
112 |
100 |
W |
QQQ |
7.89 |
7.98 |
7.28 |
8.16 |
0 |
183 |
W |
197.00 |
QQQ |
0.96 |
0.99 |
1.04 |
0.67 |
106 |
1392 |
W |
QQQ |
7.45 |
7.54 |
8.27 |
7.75 |
0 |
39 |
W |
197.50 |
QQQ |
1.04 |
1.06 |
1.08 |
0.76 |
175 |
408 |
W |
QQQ |
7.02 |
7.10 |
7.41 |
7.35 |
3 |
44 |
W |
198.00 |
QQQ |
1.12 |
1.14 |
1.07 |
0.86 |
34 |
2206 |
W |
No data |
|
|
|
|
|
|
|
198.50 |
QQQ |
1.20 |
1.22 |
1.16 |
0.97 |
31 |
650 |
W |
QQQ |
6.18 |
6.27 |
6.64 |
6.58 |
0 |
140 |
W |
199.00 |
QQQ |
1.29 |
1.32 |
1.40 |
1.08 |
239 |
1374 |
W |
QQQ |
5.77 |
5.84 |
5.17 |
6.20 |
0 |
622 |
W |
199.50 |
QQQ |
1.39 |
1.41 |
1.35 |
1.21 |
4 |
4553 |
W |
QQQ |
5.37 |
5.45 |
5.65 |
5.84 |
21 |
446 |
W |
200.00 |
QQQ |
1.49 |
1.52 |
1.61 |
1.35 |
432 |
1404 |
W |
QQQ |
4.98 |
5.06 |
6.14 |
5.49 |
0 |
55 |
W |
200.50 |
QQQ |
1.61 |
1.64 |
1.54 |
1.50 |
1 |
1037 |
W |
QQQ |
4.59 |
4.66 |
4.47 |
5.15 |
130 |
446 |
W |
201.00 |
QQQ |
1.73 |
1.76 |
1.83 |
1.66 |
135 |
552 |
W |
QQQ |
4.22 |
4.28 |
5.02 |
4.83 |
0 |
107 |
W |
201.50 |
QQQ |
1.87 |
1.90 |
2.02 |
1.83 |
20 |
4699 |
W |
QQQ |
3.86 |
3.92 |
4.13 |
4.51 |
10 |
613 |
W |
202.00 |
QQQ |
2.01 |
2.04 |
2.12 |
2.01 |
102 |
755 |
W |
QQQ |
3.51 |
3.57 |
3.66 |
4.21 |
313 |
1626 |
W |
202.50 |
QQQ |
2.17 |
2.20 |
2.27 |
2.21 |
44 |
480 |
W |
QQQ |
3.17 |
3.23 |
3.01 |
3.92 |
613 |
2614 |
W |
203.00 |
QQQ |
2.34 |
2.37 |
2.54 |
2.42 |
87 |
1896 |
W |
QQQ |
2.87 |
2.90 |
2.81 |
3.64 |
11 |
177 |
W |
203.50 |
QQQ |
2.52 |
2.55 |
2.65 |
2.64 |
161 |
55 |
W |
QQQ |
2.56 |
2.58 |
2.42 |
3.38 |
39 |
1513 |
W |
204.00 |
QQQ |
2.72 |
2.75 |
2.96 |
2.87 |
231 |
855 |
W |
QQQ |
2.26 |
2.29 |
2.12 |
3.13 |
595 |
916 |
W |
204.50 |
QQQ |
2.94 |
2.96 |
3.14 |
3.12 |
529 |
203 |
W |
QQQ |
1.98 |
2.01 |
1.95 |
2.89 |
396 |
3716 |
W |
205.00 |
QQQ |
3.15 |
3.21 |
3.23 |
3.38 |
137 |
1507 |
W |
QQQ |
1.72 |
1.75 |
1.63 |
2.66 |
157 |
459 |
W |
205.50 |
QQQ |
3.38 |
3.46 |
3.37 |
3.65 |
0 |
182 |
W |
QQQ |
1.47 |
1.51 |
1.40 |
2.45 |
186 |
1210 |
W |
206.00 |
QQQ |
3.66 |
3.73 |
4.10 |
3.93 |
3 |
110 |
W |
QQQ |
1.25 |
1.28 |
1.20 |
2.25 |
363 |
2040 |
W |
206.50 |
QQQ |
3.95 |
4.02 |
3.79 |
4.23 |
2 |
3 |
W |
QQQ |
1.05 |
1.08 |
1.11 |
2.06 |
287 |
815 |
W |
207.00 |
QQQ |
4.25 |
4.33 |
4.49 |
4.54 |
20 |
208 |
W |
QQQ |
0.87 |
0.90 |
0.96 |
1.88 |
89 |
1525 |
W |
207.50 |
QQQ |
4.58 |
4.66 |
4.03 |
4.86 |
0 |
80 |
W |
QQQ |
0.72 |
0.74 |
0.67 |
1.71 |
179 |
1272 |
W |
208.00 |
QQQ |
4.92 |
5.01 |
5.12 |
5.19 |
40 |
229 |
W |
QQQ |
0.58 |
0.61 |
0.59 |
1.56 |
52 |
359 |
W |
208.50 |
QQQ |
5.28 |
5.38 |
4.89 |
5.54 |
0 |
55 |
W |
QQQ |
0.47 |
0.49 |
0.45 |
1.41 |
256 |
1775 |
W |
209.00 |
QQQ |
5.68 |
5.77 |
5.37 |
5.89 |
0 |
13 |
W |
QQQ |
0.37 |
0.39 |
0.36 |
1.28 |
50 |
24 |
W |
209.50 |
QQQ |
6.09 |
6.18 |
5.75 |
6.25 |
0 |
56 |
W |
QQQ |
0.29 |
0.31 |
0.30 |
1.15 |
133 |
23205 |
W |
210.00 |
QQQ |
6.51 |
6.61 |
6.00 |
6.63 |
0 |
133 |
W |
QQQ |
0.22 |
0.24 |
0.26 |
1.04 |
2 |
78 |
W |
210.50 |
QQQ |
6.94 |
7.04 |
8.41 |
7.01 |
0 |
21 |
W |
QQQ |
0.17 |
0.19 |
0.18 |
0.93 |
60 |
2380 |
W |
211.00 |
QQQ |
7.39 |
7.50 |
7.00 |
7.41 |
0 |
21 |
W |
QQQ |
0.13 |
0.15 |
0.15 |
0.84 |
21 |
61 |
W |
211.50 |
No data |
|
|
|
|
|
|
|
QQQ |
0.10 |
0.12 |
0.10 |
0.75 |
5 |
249 |
W |
212.00 |
QQQ |
8.31 |
8.43 |
7.19 |
8.22 |
0 |
34 |
W |
QQQ |
0.08 |
0.09 |
0.11 |
0.67 |
15 |
149 |
W |
212.50 |
QQQ |
8.80 |
9.08 |
12.80 |
8.64 |
0 |
12 |
W |
QQQ |
0.06 |
0.07 |
0.08 |
0.59 |
3 |
183 |
W |
213.00 |
QQQ |
9.28 |
9.56 |
8.65 |
9.06 |
0 |
17 |
W |
QQQ |
0.05 |
0.06 |
0.10 |
0.53 |
0 |
84 |
W |
213.50 |
QQQ |
9.77 |
10.01 |
11.49 |
9.49 |
0 |
22 |
W |
QQQ |
0.04 |
0.05 |
0.05 |
0.47 |
27 |
1429 |
W |
214.00 |
QQQ |
10.23 |
10.54 |
11.97 |
9.93 |
0 |
12 |
W |
QQQ |
0.03 |
0.04 |
0.04 |
0.41 |
1 |
78 |
W |
214.50 |
QQQ |
10.75 |
11.01 |
12.15 |
10.37 |
0 |
20 |
W |
QQQ |
0.02 |
0.04 |
0.02 |
0.36 |
134 |
983 |
W |
215.00 |
QQQ |
11.20 |
11.53 |
10.77 |
10.82 |
0 |
16 |
W |
QQQ |
0.01 |
0.03 |
0.03 |
0.28 |
0 |
69 |
W |
216.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.01 |
0.02 |
0.03 |
0.21 |
0 |
47 |
W |
217.00 |
QQQ |
13.23 |
13.49 |
13.02 |
12.67 |
0 |
2 |
W |
QQQ |
0.01 |
0.02 |
0.01 |
0.19 |
0 |
73 |
W |
217.50 |
QQQ |
13.73 |
13.97 |
13.80 |
13.14 |
0 |
12 |
W |
No data |
|
|
|
|
|
|
|
218.00 |
QQQ |
14.20 |
14.47 |
15.85 |
13.61 |
0 |
10 |
W |
QQQ |
0.00 |
0.01 |
0.01 |
0.12 |
0 |
2 |
W |
219.00 |
QQQ |
15.19 |
15.51 |
16.33 |
14.57 |
0 |
10 |
W |
No data |
|
|
|
|
|
|
|
220.00 |
QQQ |
16.19 |
16.50 |
17.48 |
15.54 |
0 |
40 |
W |
|
|
|
|
Data Provided by HistoricalOptionData.com |
look up stock symbols
option chains
high interest stocks
stock symbols list
volatility trading
what are covered calls
option trading tutorial free
what is a bull call spread
call spreads
stock trade tips
straddle option strategy
the most volatile stocks
stocks introduction
high growth stock
stock market portfolio
options leverage
butterfly diagonals
options strategy
stock symbol list
option volume data
portfolio tracking
historical stock price data
|
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.
|
|