Finance Home - My Yahoo - Yahoo! - Help

Wednesday, November 25, 2009, 6:06AM ET - U.S. Markets open in 3 hours and 24 minutes. Dow  0.16% Nasdaq  0.00%

PowerShares QQQ (QQQQ)

On Nov 24: 43.99   0.00 (0.00%)

MORE ON QQQQ

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Options Get 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 Strike Symbol Last Chg Bid Ask Vol Open Int 11.00 QAVLK.X 30.04 0.00 N/A N/A 150 101 12.00 QAVLL.X 29.04 0.00 N/A N/A 150 150 15.00 QAVLO.X 26.04 0.00 N/A N/A 150 150 16.00 QAVLP.X 25.04 0.00 N/A N/A 150 150 19.00 QAVLS.X 22.04 0.00 N/A N/A 150 150 20.00 QAVLT.X 21.04 0.00 N/A N/A 150 62 20.00 UYQLT.X 24.06 0.00 N/A N/A 339 2 21.00 QAVLU.X 20.16 0.00 N/A N/A 22 22 22.00 QAVLV.X 19.04 0.00 N/A N/A 150 167 24.00 QAVLX.X 20.32 0.00 N/A N/A 1 150 25.00 QAVLY.X 18.46 0.00 N/A N/A 4 156 25.00 UYQLY.X 19.19 0.00 N/A N/A 4 4 26.00 QAVLZ.X 18.30 0.00 N/A N/A 2 2 26.00 UYQLZ.X 15.95 0.00 N/A N/A 89 248 27.00 QAVLA.X 17.22 0.00 N/A N/A 6 152 28.00 QAVLB.X 16.23 0.00 N/A N/A 2 189 28.00 UYQLB.X 13.95 0.00 N/A N/A 274 814 29.00 QAVLC.X 12.09 0.00 N/A N/A 150 28 29.00 UYQLC.X 14.03 0.00 N/A N/A 11 2,321 30.00 QAVLD.X 13.35 0.00 N/A N/A 29 1,480 30.00 UYQLD.X 14.24 0.00 N/A N/A 1 3,141 31.00 QAVLE.X 13.10 0.00 N/A N/A 8 1,331 31.00 UYQLE.X 10.99 0.00 N/A N/A 594 1,139 32.00 QAVLF.X 11.85 0.00 N/A N/A 30 3,985 32.00 UQQLF.X 10.06 0.00 N/A N/A 35 2,079 33.00 QAVLG.X 11.01 0.00 N/A N/A 6 4,474 33.00 UQQLG.X 10.98 0.00 N/A N/A 3 4,330 34.00 QAVLH.X 10.10 0.00 N/A N/A 5 5,132 34.00 UQQLH.X 7.81 0.00 N/A N/A 245 982 35.00 QQQLI.X 9.03 0.00 N/A N/A 227 11,217 35.00 UQQLI.X 9.20 0.00 N/A N/A 53 5,726 36.00 QQQLJ.X 7.86 0.00 N/A N/A 81 36,278 36.00 UQQLJ.X 7.87 0.00 N/A N/A 2 1,191 37.00 QQQLK.X 6.87 0.00 N/A N/A 378 13,354 37.00 UQQLK.X 7.12 0.00 N/A N/A 1 1,950 38.00 QQQLL.X 6.00 0.00 N/A N/A 126 35,578 38.00 UQQLL.X 6.35 0.00 N/A N/A 26 15,080 39.00 QQQLM.X 5.05 0.00 N/A N/A 540 30,023 39.00 UQQLM.X 4.53 0.00 N/A N/A 4 1,876 40.00 QQQLN.X 4.10 0.00 N/A N/A 529 67,409 40.00 UQQLN.X 4.04 0.00 N/A N/A 100 4,578 41.00 QQQLO.X 3.13 0.00 N/A N/A 751 97,139 41.00 UQQLO.X 3.39 0.00 N/A N/A 4 11,216 42.00 QQQLP.X 2.23 0.00 N/A N/A 2,308 109,124 42.00 UQQLP.X 2.31 0.00 N/A N/A 37 17,112 43.00 QQQLQ.X 1.46 0.00 N/A N/A 12,166 144,272 43.00 UQQLQ.X 1.65 0.00 N/A N/A 33 36,893 44.00 QQQLR.X 0.83 0.00 N/A N/A 58,995 261,492 44.00 UQQLR.X 1.03 0.00 N/A N/A 1,411 28,978 45.00 QQQLS.X 0.37 0.00 N/A N/A 14,904 176,381 45.00 UQQLS.X 0.58 0.00 N/A N/A 2,551 8,294 46.00 QQQLT.X 0.14 0.00 N/A N/A 4,110 90,996 46.00 UQQLT.X 0.28 0.00 N/A N/A 340 6,547 47.00 QQQLU.X 0.05 0.00 N/A N/A 1,882 32,058 47.00 UQQLU.X 0.13 0.00 N/A N/A 201 6,124 48.00 QQQLV.X 0.01 0.00 N/A N/A 13 10,904 48.00 UQQLV.X 0.05 0.00 N/A N/A 11 21,989 49.00 QQQLW.X 0.01 0.00 N/A N/A 120 2,055 49.00 UQQLW.X 0.03 0.00 N/A N/A 30 1,048 50.00 QQQLX.X 0.02 0.00 N/A N/A 101 1,636 50.00 UQQLX.X 0.02 0.00 N/A N/A 40 3,817 51.00 QQQLY.X 0.02 0.00 N/A N/A 20 659 51.00 UQQLY.X 0.01 0.00 N/A N/A 10 4,019 52.00 QQQLZ.X 0.01 0.00 N/A N/A 10 912 52.00 UQQLZ.X 0.02 0.00 N/A N/A 40 3,495 53.00 QQQLA.X 0.01 0.00 N/A N/A 47 1,117 53.00 UQQLA.X 0.24 0.00 N/A N/A 389 3,246 54.00 QQQLB.X 0.01 0.00 N/A N/A 20 1,394 54.00 UQQLB.X 0.18 0.00 N/A N/A 331 2,109 55.00 QQQLC.X 0.02 0.00 N/A N/A 0 30 55.00 UQQLC.X 0.01 0.00 N/A N/A 1 3,683 57.00 QUELE.X 0.02 0.00 N/A N/A 0 2 58.00 QUELF.X 0.02 0.00 N/A N/A 0 190 59.00 QUELG.X 0.02 0.00 N/A N/A 0 50 65.00 QUELM.X 0.02 0.00 N/A N/A 0 1 PUT OPTIONS Expire at close Wed, Dec 30, 2009 Strike Symbol Last Chg Bid Ask Vol Open Int 10.00 QAVXJ.X 0.01 0.00 N/A N/A 4 25 11.00 QAVXK.X 0.09 0.00 N/A N/A 0 10 12.00 QAVXL.X 0.12 0.00 N/A N/A 0 20 13.00 QAVXM.X 0.01 0.00 N/A N/A 200 210 14.00 QAVXN.X 0.01 0.00 N/A N/A 100 138 15.00 QAVXO.X 0.01 0.00 N/A N/A 20 30 16.00 QAVXP.X 0.34 0.00 N/A N/A 0 10 17.00 QAVXQ.X 0.01 0.00 N/A N/A 170 1,571 18.00 QAVXR.X 0.01 0.00 N/A N/A 183 11,450 19.00 QAVXS.X 0.01 0.00 N/A N/A 1,447 67,482 20.00 QAVXT.X 0.01 0.00 N/A N/A 50 99,189 20.00 UYQXT.X 0.01 0.00 N/A N/A 44 3,196 21.00 QAVXU.X 0.01 0.00 N/A N/A 44 27,527 21.00 UYQXU.X 0.05 0.00 N/A N/A 53 819 22.00 QAVXV.X 0.02 0.00 N/A N/A 37 22,008 22.00 UYQXV.X 0.02 0.00 N/A N/A 15 478 23.00 QAVXW.X 0.01 0.00 N/A N/A 130 6,417 23.00 UYQXW.X 0.04 0.00 N/A N/A 10 208 24.00 QAVXX.X 0.01 0.00 N/A N/A 16 38,838 24.00 UYQXX.X 0.03 0.00 N/A N/A 15 1,458 25.00 QAVXY.X 0.01 0.00 N/A N/A 24 43,244 25.00 UYQXY.X 0.03 0.00 N/A N/A 136 2,916 26.00 QAVXZ.X 0.01 0.00 N/A N/A 80 28,249 26.00 UYQXZ.X 0.03 0.00 N/A N/A 10 1,979 27.00 QAVXA.X 0.01 0.00 N/A N/A 16 53,125 27.00 UYQXA.X 0.06 0.00 N/A N/A 1 2,630 28.00 QAVXB.X 0.01 0.00 N/A N/A 30 28,909 28.00 UYQXB.X 0.03 0.00 N/A N/A 3 4,318 29.00 QAVXC.X 0.01 0.00 N/A N/A 1 13,813 29.00 UYQXC.X 0.15 0.00 N/A N/A 10 1,410 30.00 QAVXD.X 0.01 0.00 N/A N/A 3 37,673 30.00 UYQXD.X 0.03 0.00 N/A N/A 30 18,216 31.00 QAVXE.X 0.02 0.00 N/A N/A 100 18,933 31.00 UYQXE.X 0.03 0.00 N/A N/A 12 3,977 32.00 QAVXF.X 0.01 0.00 N/A N/A 397 26,362 32.00 UQQXF.X 0.04 0.00 N/A N/A 1 1,283 33.00 QAVXG.X 0.01 0.00 N/A N/A 20 64,692 33.00 UQQXG.X 0.03 0.00 N/A N/A 1 4,529 34.00 QAVXH.X 0.01 0.00 N/A N/A 191 20,553 34.00 UQQXH.X 0.05 0.00 N/A N/A 800 10,328 35.00 QQQXI.X 0.02 0.00 N/A N/A 534 23,178 35.00 UQQXI.X 0.05 0.00 N/A N/A 116 11,157 36.00 QQQXJ.X 0.03 0.00 N/A N/A 784 16,341 36.00 UQQXJ.X 0.05 0.00 N/A N/A 10 4,443 37.00 QQQXK.X 0.03 0.00 N/A N/A 176 31,170 37.00 UQQXK.X 0.08 0.00 N/A N/A 339 2,983 38.00 QQQXL.X 0.06 0.00 N/A N/A 4,442 78,970 38.00 UQQXL.X 0.12 0.00 N/A N/A 406 2,278 39.00 QQQXM.X 0.08 0.00 N/A N/A 3,940 81,527 39.00 UQQXM.X 0.16 0.00 N/A N/A 100 3,805 40.00 QQQXN.X 0.11 0.00 N/A N/A 4,553 184,751 40.00 UQQXN.X 0.23 0.00 N/A N/A 152 11,756 41.00 QQQXO.X 0.18 0.00 N/A N/A 2,573 264,444 41.00 UQQXO.X 0.38 0.00 N/A N/A 46 26,198 42.00 QQQXP.X 0.32 0.00 N/A N/A 9,260 137,655 42.00 UQQXP.X 0.51 0.00 N/A N/A 51 9,601 43.00 QQQXQ.X 0.52 0.00 N/A N/A 9,724 153,289 43.00 UQQXQ.X 0.75 0.00 N/A N/A 543 16,945 44.00 QQQXR.X 0.89 0.00 N/A N/A 20,931 101,913 44.00 UQQXR.X 1.18 0.00 N/A N/A 102 10,629 45.00 QQQXS.X 1.49 0.00 N/A N/A 14,696 15,993 45.00 UQQXS.X 1.83 0.00 N/A N/A 58 9,050 46.00 QQQXT.X 2.25 0.00 N/A N/A 2,064 11,084 46.00 UQQXT.X 2.46 0.00 N/A N/A 100 2,207 47.00 QQQXU.X 3.14 0.00 N/A N/A 718 11,537 47.00 UQQXU.X 3.24 0.00 N/A N/A 3 2,458 48.00 QQQXV.X 4.15 0.00 N/A N/A 93 13,545 48.00 UQQXV.X 4.13 0.00 N/A N/A 10 3,008 49.00 QQQXW.X 5.05 0.00 N/A N/A 21 13,047 49.00 UQQXW.X 4.84 0.00 N/A N/A 15 432 50.00 QQQXX.X 6.10 0.00 N/A N/A 2 9,178 50.00 UQQXX.X 6.86 0.00 N/A N/A 81 279 51.00 QQQXY.X 7.10 0.00 N/A N/A 30 3,669 51.00 UQQXY.X 9.05 0.00 N/A N/A 16 2,083 52.00 QQQXZ.X 8.14 0.00 N/A N/A 5 2,332 52.00 UQQXZ.X 7.89 0.00 N/A N/A 1 942 53.00 QQQXA.X 9.12 0.00 N/A N/A 5 2,853 53.00 UQQXA.X 9.85 0.00 N/A N/A 62 112 54.00 QQQXB.X 10.25 0.00 N/A N/A 4 1,166 54.00 UQQXB.X 10.85 0.00 N/A N/A 400 420 55.00 QQQXC.X 11.25 0.00 N/A N/A 4 1,304 55.00 UQQXC.X 10.90 0.00 N/A N/A 4 432 56.00 QUEXD.X 12.25 0.00 N/A N/A 4 663 57.00 QUEXE.X 12.79 0.00 N/A N/A 1 722 58.00 QUEXF.X 14.26 0.00 N/A N/A 250 550 59.00 QUEXG.X 15.31 0.00 N/A N/A 250 964 60.00 QUEXH.X 16.25 0.00 N/A N/A 4 844 61.00 QUEXI.X 17.84 0.00 N/A N/A 441 1,340 62.00 QUEXJ.X 18.84 0.00 N/A N/A 483 843 63.00 QUEXK.X 19.90 0.00 N/A N/A 123 1,274 64.00 QUEXL.X 20.30 0.00 N/A N/A 150 2,348 65.00 QUEXM.X 20.96 0.00 N/A N/A 300 2,321 66.00 QUEXN.X 22.26 0.00 N/A N/A 750 3,668 Highlighted options are in-the-money. Expand to Straddle View...
Add to Portfolio     Set Alert     Email to a Friend Get Options for Another Symbol: Symbol Lookup • Options Center • Symbology • Analyzer • Calendar • Most Actives