Optionistics
Stock and Option Trader's Tools
   
Symbol
 
HOME HOT SHEET REGISTER FORUM FAQs CONTACT US RSS

Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
QQQ POWERSHARES QQQ TRUST SERIE   0.178 0.242 62 -0.05
 
2012-02-18 - Calls 2012-02-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.11 3.14 3.10 3.15 1387 28228  S   59 QQQ 0.10 0.11 0.10 0.15 2008 129769  S  
QQQ 2.19 2.21 2.18 2.32 4184 81033  S   60 QQQ 0.19 0.20 0.19 0.32 20661 63298  S  
QQQ 1.36 1.38 1.35 1.61 5853 77688  S   61 QQQ 0.35 0.36 0.35 0.61 13938 27380  S  
QQQ 0.70 0.71 0.70 1.04 6662 39137  S   62 QQQ 0.68 0.70 0.69 1.04 9284 21362  S  
QQQ 0.27 0.29 0.28 0.63 2575 20954  S   63 QQQ 1.26 1.27 1.26 1.62 2029 6877  S  
QQQ 0.08 0.09 0.09 0.35 8858 6803  S   64 QQQ 2.06 2.09 2.14 2.34 534 1160  S  
QQQ 0.02 0.04 0.02 0.18 20 3886  S   65 QQQ 3.00 3.03 3.06 3.17 259 2463  S  
 
2012-03-17 - Calls 2012-03-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.50 3.52 3.48 3.82 306 33487  S   59 QQQ 0.54 0.55 0.55 0.76 1813 27594  S  
QQQ 2.69 2.71 2.65 3.13 1513 51015  S   60 QQQ 0.74 0.75 0.75 1.07 30298 69948  S  
QQQ 1.96 1.98 1.92 2.52 3789 29592  S   61 QQQ 1.03 1.04 1.03 1.45 11700 26544  S  
QQQ 1.33 1.35 1.33 1.99 8431 13109  S   62 QQQ 1.40 1.42 1.42 1.92 5423 14951  S  
QQQ 0.82 0.83 0.82 1.54 2151 101815  S   63 QQQ 1.90 1.93 1.95 2.47 1668 10051  S  
QQQ 0.46 0.47 0.46 1.17 16033 65036  S   64 QQQ 2.54 2.58 2.60 3.10 829 4601  S  
QQQ 0.23 0.24 0.23 0.87 4414 22959  S   65 QQQ 3.32 3.38 3.43 3.80 1297 2658  S  
 
2012-04-21 - Calls 2012-04-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.93 3.98 3.91 4.56 77 2671  S   59 QQQ 1.05 1.08 1.08 1.32 214 2398  S  
QQQ 3.18 3.22 3.16 3.92 346 33142  S   60 QQQ 1.30 1.33 1.31 1.68 163 22248  S  
QQQ 2.49 2.53 2.50 3.34 355 11240  S   61 QQQ 1.62 1.65 1.67 2.09 195 2488  S  
QQQ 1.88 1.90 1.85 2.82 332 9712  S   62 QQQ 2.02 2.04 2.08 2.57 646 1951  S  
QQQ 1.36 1.38 1.36 2.36 151 5417  S   63 QQQ 2.48 2.52 2.49 3.10 301 825  S  
QQQ 0.92 0.96 0.92 1.95 23 8275  S   64 QQQ 3.05 3.09 3.13 3.69 125 1522  S  
QQQ 0.59 0.62 0.56 1.60 70 8824  S   65 QQQ 3.71 3.76 3.84 4.34 43 2168  S  



Copyright © Optionistics.com, 2005-2012 Site Map Affiliates About Us Privacy Disclaimer
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.