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

Wednesday, February 10, 2010, 11:33AM ET - U.S. Markets close in 4 hours and 27 minutes. Dow Down 0.22% Nasdaq Down 0.38%
PowerShares QQQ (QQQQ)At 11:18AM ET: 42.895  Down 0.215 (0.50%)  
MORE ON QQQQ
Quotes
HereOptions
Charts
News & Info
ETF
Analyst

OptionsLearn more about New Options Symbology ยปGet Options for:
View By Expiration: Feb 10 | Mar 10 | Apr 10 | Jun 10 | Sep 10 | Dec 10 | Jan 11 | Dec 11 | Jan 12
CALL OPTIONS Expire at close Fri, Feb 19, 2010
StrikeSymbolLastChgBidAskVolOpen Int
24.00QAV100220C0002400019.19 0.0018.7219.20023
25.00QAV100220C0002500018.14 0.0017.7218.2001
27.00QAV100220C0002700016.22 0.0015.7216.2002
30.00QAV100220C0003000013.56 0.0012.8412.970276
31.00QAV100220C0003100012.47 0.0011.8311.970143
32.00QAV100220C0003200011.54 0.0010.8310.97020
33.00QAV100220C000330009.94Down 0.069.819.965211
34.00QAV100220C000340008.53 0.008.818.97281551
35.00QQQ100220C000350008.26Up 0.147.827.9521,814
36.00QQQ100220C000360006.83 0.006.846.95251,172
37.00QQQ100220C000370006.20 0.005.875.9232,488
38.00QQQ100220C000380005.22 0.004.884.942284,254
39.00QQQ100220C000390004.00Up 0.103.923.9515,300
40.00QQQ100220C000400002.94Down 0.242.942.973595,112
41.00QQQ100220C000410002.05Down 0.202.022.0495016,213
42.00QQQ100220C000420001.22Down 0.191.221.2310,10825,574
43.00QQQ100220C000430000.57Down 0.150.570.5821,00174,558
44.00QQQ100220C000440000.20Down 0.080.200.212,73579,710
45.00QQQ100220C000450000.06Down 0.030.050.077,934119,594
46.00QQQ100220C000460000.02Down 0.010.010.027,27895,263
47.00QQQ100220C000470000.01 0.00N/A0.01231148,048
48.00QQQ100220C000480000.01 0.00N/A0.01438,989
49.00QQQ100220C000490000.01 0.00N/A0.01240,179
50.00QQQ100220C000500000.01 0.00N/A0.015018,794
51.00QQQ100220C000510000.01 0.00N/A0.0108,716
52.00QQQ100220C000520000.01 0.00N/A0.0101,692
53.00QQQ100220C000530000.01 0.00N/A0.01090
54.00QQQ100220C000540000.01 0.00N/A0.0120108
55.00QQQ100220C000550000.01 0.00N/A0.0101
56.00QUE100220C000560000.01 0.00N/A0.01020
57.00QUE100220C000570000.01 0.00N/A0.01029
58.00QUE100220C000580000.01 0.00N/A0.01019
PUT OPTIONS Expire at close Fri, Feb 19, 2010
StrikeSymbolLastChgBidAskVolOpen Int
25.00QAV100220P000250000.01 0.00N/A0.0112
30.00QAV100220P000300000.02 0.00N/A0.0101,001
31.00QAV100220P000310000.02 0.00N/A0.01021
32.00QAV100220P000320000.02 0.00N/A0.01061
33.00QAV100220P000330000.02 0.00N/A0.01101,042
34.00QAV100220P000340000.03 0.00N/A0.01101,447
35.00QQQ100220P000350000.01Down 0.01N/A0.01131,122
36.00QQQ100220P000360000.01Down 0.01N/A0.011122,882
37.00QQQ100220P000370000.01Down 0.010.010.02314,535
38.00QQQ100220P000380000.02Down 0.010.020.031,50012,771
39.00QQQ100220P000390000.04Down 0.010.040.0551132,945
40.00QQQ100220P000400000.08 0.000.070.081,72992,997
41.00QQQ100220P000410000.16Up 0.020.140.1548776,296
42.00QQQ100220P000420000.33Up 0.050.320.3372,241185,509
43.00QQQ100220P000430000.70Up 0.080.680.6940,050142,927
44.00QQQ100220P000440001.32Up 0.171.301.325,939101,423
45.00QQQ100220P000450002.18Up 0.192.162.195,161161,056
46.00QQQ100220P000460003.16Up 0.363.103.1310192,287
47.00QQQ100220P000470004.15Up 0.294.114.1422347,147
48.00QQQ100220P000480005.18Up 0.225.075.172111,555
49.00QQQ100220P000490006.16Down 0.126.056.17725,104
50.00QQQ100220P000500006.74 0.007.057.15803,241
51.00QQQ100220P000510007.72 0.008.048.1701,641
52.00QQQ100220P000520007.98 0.009.049.1701,383
53.00QQQ100220P000530007.44 0.0010.0410.1701,803
54.00QQQ100220P000540009.75 0.0011.0311.210894
55.00QQQ100220P000550009.44 0.0012.0312.21066
56.00QUE100220P0005600012.15 0.0013.0313.21010
57.00QUE100220P0005700010.96 0.0014.0314.21010
58.00QUE100220P0005800011.71 0.0014.6415.290400
59.00QUE100220P0005900012.72 0.0015.6416.290400
   
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