Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, November 25, 2009, 6:06AM ET - U.S. Markets open in 3 hours and 24 minutes. Dow Down 0.16% Nasdaq  0.00%
PowerShares QQQ (QQQQ)On Nov 24: 43.99   0.00 (0.00%)  
MORE ON QQQQ
Quotes
HereOptions
Charts
News & Info
ETF
Analyst

OptionsGet Options for:
View By Expiration: Dec 09 | Jan 10 | Feb 10 | Mar 10 | Jun 10 | Sep 10 | Dec 10 | Jan 11 | Jan 12
CALL OPTIONS Expire at close Wed, Dec 30, 2009
StrikeSymbolLastChgBidAskVolOpen Int
11.00QAVLK.X30.04 0.00N/AN/A150101
12.00QAVLL.X29.04 0.00N/AN/A150150
15.00QAVLO.X26.04 0.00N/AN/A150150
16.00QAVLP.X25.04 0.00N/AN/A150150
19.00QAVLS.X22.04 0.00N/AN/A150150
20.00QAVLT.X21.04 0.00N/AN/A15062
20.00UYQLT.X24.06 0.00N/AN/A3392
21.00QAVLU.X20.16 0.00N/AN/A2222
22.00QAVLV.X19.04 0.00N/AN/A150167
24.00QAVLX.X20.32 0.00N/AN/A1150
25.00QAVLY.X18.46 0.00N/AN/A4156
25.00UYQLY.X19.19 0.00N/AN/A44
26.00QAVLZ.X18.30 0.00N/AN/A22
26.00UYQLZ.X15.95 0.00N/AN/A89248
27.00QAVLA.X17.22 0.00N/AN/A6152
28.00QAVLB.X16.23 0.00N/AN/A2189
28.00UYQLB.X13.95 0.00N/AN/A274814
29.00QAVLC.X12.09 0.00N/AN/A15028
29.00UYQLC.X14.03 0.00N/AN/A112,321
30.00QAVLD.X13.35 0.00N/AN/A291,480
30.00UYQLD.X14.24 0.00N/AN/A13,141
31.00QAVLE.X13.10 0.00N/AN/A81,331
31.00UYQLE.X10.99 0.00N/AN/A5941,139
32.00QAVLF.X11.85 0.00N/AN/A303,985
32.00UQQLF.X10.06 0.00N/AN/A352,079
33.00QAVLG.X11.01 0.00N/AN/A64,474
33.00UQQLG.X10.98 0.00N/AN/A34,330
34.00QAVLH.X10.10 0.00N/AN/A55,132
34.00UQQLH.X7.81 0.00N/AN/A245982
35.00QQQLI.X9.03 0.00N/AN/A22711,217
35.00UQQLI.X9.20 0.00N/AN/A535,726
36.00QQQLJ.X7.86 0.00N/AN/A8136,278
36.00UQQLJ.X7.87 0.00N/AN/A21,191
37.00QQQLK.X6.87 0.00N/AN/A37813,354
37.00UQQLK.X7.12 0.00N/AN/A11,950
38.00QQQLL.X6.00 0.00N/AN/A12635,578
38.00UQQLL.X6.35 0.00N/AN/A2615,080
39.00QQQLM.X5.05 0.00N/AN/A54030,023
39.00UQQLM.X4.53 0.00N/AN/A41,876
40.00QQQLN.X4.10 0.00N/AN/A52967,409
40.00UQQLN.X4.04 0.00N/AN/A1004,578
41.00QQQLO.X3.13 0.00N/AN/A75197,139
41.00UQQLO.X3.39 0.00N/AN/A411,216
42.00QQQLP.X2.23 0.00N/AN/A2,308109,124
42.00UQQLP.X2.31 0.00N/AN/A3717,112
43.00QQQLQ.X1.46 0.00N/AN/A12,166144,272
43.00UQQLQ.X1.65 0.00N/AN/A3336,893
44.00QQQLR.X0.83 0.00N/AN/A58,995261,492
44.00UQQLR.X1.03 0.00N/AN/A1,41128,978
45.00QQQLS.X0.37 0.00N/AN/A14,904176,381
45.00UQQLS.X0.58 0.00N/AN/A2,5518,294
46.00QQQLT.X0.14 0.00N/AN/A4,11090,996
46.00UQQLT.X0.28 0.00N/AN/A3406,547
47.00QQQLU.X0.05 0.00N/AN/A1,88232,058
47.00UQQLU.X0.13 0.00N/AN/A2016,124
48.00QQQLV.X0.01 0.00N/AN/A1310,904
48.00UQQLV.X0.05 0.00N/AN/A1121,989
49.00QQQLW.X0.01 0.00N/AN/A1202,055
49.00UQQLW.X0.03 0.00N/AN/A301,048
50.00QQQLX.X0.02 0.00N/AN/A1011,636
50.00UQQLX.X0.02 0.00N/AN/A403,817
51.00QQQLY.X0.02 0.00N/AN/A20659
51.00UQQLY.X0.01 0.00N/AN/A104,019
52.00QQQLZ.X0.01 0.00N/AN/A10912
52.00UQQLZ.X0.02 0.00N/AN/A403,495
53.00QQQLA.X0.01 0.00N/AN/A471,117
53.00UQQLA.X0.24 0.00N/AN/A3893,246
54.00QQQLB.X0.01 0.00N/AN/A201,394
54.00UQQLB.X0.18 0.00N/AN/A3312,109
55.00QQQLC.X0.02 0.00N/AN/A030
55.00UQQLC.X0.01 0.00N/AN/A13,683
57.00QUELE.X0.02 0.00N/AN/A02
58.00QUELF.X0.02 0.00N/AN/A0190
59.00QUELG.X0.02 0.00N/AN/A050
65.00QUELM.X0.02 0.00N/AN/A01
PUT OPTIONS Expire at close Wed, Dec 30, 2009
StrikeSymbolLastChgBidAskVolOpen Int
10.00QAVXJ.X0.01 0.00N/AN/A425
11.00QAVXK.X0.09 0.00N/AN/A010
12.00QAVXL.X0.12 0.00N/AN/A020
13.00QAVXM.X0.01 0.00N/AN/A200210
14.00QAVXN.X0.01 0.00N/AN/A100138
15.00QAVXO.X0.01 0.00N/AN/A2030
16.00QAVXP.X0.34 0.00N/AN/A010
17.00QAVXQ.X0.01 0.00N/AN/A1701,571
18.00QAVXR.X0.01 0.00N/AN/A18311,450
19.00QAVXS.X0.01 0.00N/AN/A1,44767,482
20.00QAVXT.X0.01 0.00N/AN/A5099,189
20.00UYQXT.X0.01 0.00N/AN/A443,196
21.00QAVXU.X0.01 0.00N/AN/A4427,527
21.00UYQXU.X0.05 0.00N/AN/A53819
22.00QAVXV.X0.02 0.00N/AN/A3722,008
22.00UYQXV.X0.02 0.00N/AN/A15478
23.00QAVXW.X0.01 0.00N/AN/A1306,417
23.00UYQXW.X0.04 0.00N/AN/A10208
24.00QAVXX.X0.01 0.00N/AN/A1638,838
24.00UYQXX.X0.03 0.00N/AN/A151,458
25.00QAVXY.X0.01 0.00N/AN/A2443,244
25.00UYQXY.X0.03 0.00N/AN/A1362,916
26.00QAVXZ.X0.01 0.00N/AN/A8028,249
26.00UYQXZ.X0.03 0.00N/AN/A101,979
27.00QAVXA.X0.01 0.00N/AN/A1653,125
27.00UYQXA.X0.06 0.00N/AN/A12,630
28.00QAVXB.X0.01 0.00N/AN/A3028,909
28.00UYQXB.X0.03 0.00N/AN/A34,318
29.00QAVXC.X0.01 0.00N/AN/A113,813
29.00UYQXC.X0.15 0.00N/AN/A101,410
30.00QAVXD.X0.01 0.00N/AN/A337,673
30.00UYQXD.X0.03 0.00N/AN/A3018,216
31.00QAVXE.X0.02 0.00N/AN/A10018,933
31.00UYQXE.X0.03 0.00N/AN/A123,977
32.00QAVXF.X0.01 0.00N/AN/A39726,362
32.00UQQXF.X0.04 0.00N/AN/A11,283
33.00QAVXG.X0.01 0.00N/AN/A2064,692
33.00UQQXG.X0.03 0.00N/AN/A14,529
34.00QAVXH.X0.01 0.00N/AN/A19120,553
34.00UQQXH.X0.05 0.00N/AN/A80010,328
35.00QQQXI.X0.02 0.00N/AN/A53423,178
35.00UQQXI.X0.05 0.00N/AN/A11611,157
36.00QQQXJ.X0.03 0.00N/AN/A78416,341
36.00UQQXJ.X0.05 0.00N/AN/A104,443
37.00QQQXK.X0.03 0.00N/AN/A17631,170
37.00UQQXK.X0.08 0.00N/AN/A3392,983
38.00QQQXL.X0.06 0.00N/AN/A4,44278,970
38.00UQQXL.X0.12 0.00N/AN/A4062,278
39.00QQQXM.X0.08 0.00N/AN/A3,94081,527
39.00UQQXM.X0.16 0.00N/AN/A1003,805
40.00QQQXN.X0.11 0.00N/AN/A4,553184,751
40.00UQQXN.X0.23 0.00N/AN/A15211,756
41.00QQQXO.X0.18 0.00N/AN/A2,573264,444
41.00UQQXO.X0.38 0.00N/AN/A4626,198
42.00QQQXP.X0.32 0.00N/AN/A9,260137,655
42.00UQQXP.X0.51 0.00N/AN/A519,601
43.00QQQXQ.X0.52 0.00N/AN/A9,724153,289
43.00UQQXQ.X0.75 0.00N/AN/A54316,945
44.00QQQXR.X0.89 0.00N/AN/A20,931101,913
44.00UQQXR.X1.18 0.00N/AN/A10210,629
45.00QQQXS.X1.49 0.00N/AN/A14,69615,993
45.00UQQXS.X1.83 0.00N/AN/A589,050
46.00QQQXT.X2.25 0.00N/AN/A2,06411,084
46.00UQQXT.X2.46 0.00N/AN/A1002,207
47.00QQQXU.X3.14 0.00N/AN/A71811,537
47.00UQQXU.X3.24 0.00N/AN/A32,458
48.00QQQXV.X4.15 0.00N/AN/A9313,545
48.00UQQXV.X4.13 0.00N/AN/A103,008
49.00QQQXW.X5.05 0.00N/AN/A2113,047
49.00UQQXW.X4.84 0.00N/AN/A15432
50.00QQQXX.X6.10 0.00N/AN/A29,178
50.00UQQXX.X6.86 0.00N/AN/A81279
51.00QQQXY.X7.10 0.00N/AN/A303,669
51.00UQQXY.X9.05 0.00N/AN/A162,083
52.00QQQXZ.X8.14 0.00N/AN/A52,332
52.00UQQXZ.X7.89 0.00N/AN/A1942
53.00QQQXA.X9.12 0.00N/AN/A52,853
53.00UQQXA.X9.85 0.00N/AN/A62112
54.00QQQXB.X10.25 0.00N/AN/A41,166
54.00UQQXB.X10.85 0.00N/AN/A400420
55.00QQQXC.X11.25 0.00N/AN/A41,304
55.00UQQXC.X10.90 0.00N/AN/A4432
56.00QUEXD.X12.25 0.00N/AN/A4663
57.00QUEXE.X12.79 0.00N/AN/A1722
58.00QUEXF.X14.26 0.00N/AN/A250550
59.00QUEXG.X15.31 0.00N/AN/A250964
60.00QUEXH.X16.25 0.00N/AN/A4844
61.00QUEXI.X17.84 0.00N/AN/A4411,340
62.00QUEXJ.X18.84 0.00N/AN/A483843
63.00QUEXK.X19.90 0.00N/AN/A1231,274
64.00QUEXL.X20.30 0.00N/AN/A1502,348
65.00QUEXM.X20.96 0.00N/AN/A3002,321
66.00QUEXN.X22.26 0.00N/AN/A7503,668
   
Highlighted options are in-the-money.
Expand to Straddle View...

Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Options for Another Symbol: Symbol Lookup
Options CenterSymbology
AnalyzerCalendar
Most Actives