Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
QQQQ Feb 20 2010 23.00 19.71 -0.43 -2.14 19.71 19.71 19.93 20.40 1 —
QQQQ Feb 20 2010 24.00 19.19 0.07 0.37 19.19 19.19 18.93 19.40 1 23
QQQQ Feb 20 2010 25.00 18.14 -3.15 -14.80 18.14 18.14 17.93 18.40 1 1
QQQQ Feb 20 2010 26.00 — — — — — 16.80 17.47 — —
QQQQ Feb 20 2010 27.00 16.22 -1.35 -7.68 16.22 16.22 15.93 16.40 10 2
QQQQ Feb 20 2010 28.00 — — — — — 15.02 15.21 — —
QQQQ Feb 20 2010 29.00 15.36 — — 15.36 15.36 14.02 14.20 176 —
QQQQ Feb 20 2010 30.00 13.56 -0.88 -6.09 13.56 13.56 13.02 13.20 2 276
QQQQ Feb 20 2010 31.00 12.47 — — 12.47 12.47 12.02 12.20 143 143
QQQQ Feb 20 2010 32.00 11.54 -0.72 -5.87 11.54 11.54 11.02 11.20 10 20
QQQQ Feb 20 2010 33.00 10.00 0.31 3.20 10.04 10.00 10.02 10.19 17 248
QQQQ Feb 20 2010 34.00 8.53 -0.53 -5.85 8.53 8.53 9.02 9.20 281 551
QQQQ Feb 20 2010 35.00 8.12 0.24 3.05 8.12 8.12 8.01 8.19 1 1,815
QQQQ Feb 20 2010 36.00 6.83 0.06 0.89 7.10 6.83 7.08 7.20 25 1,172
QQQQ Feb 20 2010 37.00 6.20 0.47 8.20 6.20 6.20 6.06 6.20 3 2,491
QQQQ Feb 20 2010 38.00 5.22 0.21 4.19 5.22 5.15 5.09 5.21 228 4,345
QQQQ Feb 20 2010 39.00 3.90 0.01 0.26 4.19 3.90 4.12 4.22 24 5,300
QQQQ Feb 20 2010 40.00 3.18 0.38 13.57 3.47 2.94 3.14 3.25 871 5,075
QQQQ Feb 20 2010 41.00 2.25 0.37 19.68 2.61 2.00 2.24 2.32 7,707 15,623
QQQQ Feb 20 2010 42.00 1.41 0.23 19.49 1.70 1.19 1.39 1.44 18,625 28,418
QQQQ Feb 20 2010 43.00 0.72 0.16 28.57 0.94 0.58 0.72 0.74 43,632 66,726
QQQQ Feb 20 2010 44.00 0.28 0.05 21.74 0.39 0.22 0.27 0.28 24,268 80,872
QQQQ Feb 20 2010 45.00 0.09 0.02 28.57 0.12 0.06 0.08 0.09 26,448 119,840
QQQQ Feb 20 2010 46.00 0.03 0.01 50.00 0.03 0.02 0.02 0.03 9,370 98,632
QQQQ Feb 20 2010 47.00 0.01 — — 0.02 0.01 0.01 0.01 949 148,963
QQQQ Feb 20 2010 48.00 0.01 — — 0.01 0.01 0.01 0.01 182 39,009
QQQQ Feb 20 2010 49.00 0.01 — — 0.01 0.01 0.01 0.01 10 40,179
QQQQ Feb 20 2010 50.00 0.01 — — 0.01 0.01 0.01 0.01 50 18,794
QQQQ Feb 20 2010 51.00 0.01 — — 0.01 0.01 0.01 0.01 27 8,716
QQQQ Feb 20 2010 52.00 0.01 — — 0.01 0.01 0.01 0.01 48 1,692
QQQQ Feb 20 2010 53.00 0.01 — — 0.01 0.01 0.01 0.01 18 90
QQQQ Feb 20 2010 54.00 0.01 — — 0.01 0.01 — 0.01 20 108
QQQQ Feb 20 2010 55.00 0.01 — — 0.01 0.01 — 0.01 1 1
QQQQ Feb 20 2010 56.00 0.01 — — 0.01 0.01 — 0.01 20 20
QQQQ Feb 20 2010 57.00 0.01 — — 0.01 0.01 — 0.01 29 29
QQQQ Feb 20 2010 58.00 0.01 — — 0.01 0.01 — 0.01 19 19
QQQQ Feb 20 2010 59.00 — — — — — — 0.01 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
QQQQ Feb 20 2010 23.00 — — — — — — 0.01 — —
QQQQ Feb 20 2010 24.00 — — — — — — 0.01 — —
QQQQ Feb 20 2010 25.00 0.01 — — 0.01 0.01 — 0.01 1 1
QQQQ Feb 20 2010 26.00 — — — — — 0.02 0.01 — —
QQQQ Feb 20 2010 27.00 — — — — — 0.01 0.01 — —
QQQQ Feb 20 2010 28.00 — — — — — 0.02 0.01 — —
QQQQ Feb 20 2010 29.00 — — — — — 0.01 0.01 — —
QQQQ Feb 20 2010 30.00 0.02 -0.01 -33.33 0.02 0.02 0.01 0.01 1 1,001
QQQQ Feb 20 2010 31.00 0.02 -0.03 -60.00 0.02 0.02 0.01 0.01 17 21
QQQQ Feb 20 2010 32.00 0.02 0.01 100.00 0.03 0.01 0.01 0.01 60 61
QQQQ Feb 20 2010 33.00 0.02 — — 0.02 0.02 0.01 0.01 10 1,042
QQQQ Feb 20 2010 34.00 0.03 0.02 200.00 0.03 0.03 0.01 0.02 10 1,447
QQQQ Feb 20 2010 35.00 0.02 — — 0.02 0.02 0.01 0.01 14 1,122
QQQQ Feb 20 2010 36.00 0.02 -0.01 -33.33 0.02 0.02 0.01 0.02 20 22,862
QQQQ Feb 20 2010 37.00 0.02 -0.02 -50.00 0.03 0.02 0.01 0.03 17 14,526
QQQQ Feb 20 2010 38.00 0.03 -0.02 -40.00 0.04 0.02 0.02 0.03 2,102 13,354
QQQQ Feb 20 2010 39.00 0.05 -0.03 -37.50 0.06 0.04 0.03 0.05 161 32,888
QQQQ Feb 20 2010 40.00 0.08 -0.06 -42.86 0.12 0.05 0.07 0.08 1,137 92,946
QQQQ Feb 20 2010 41.00 0.14 -0.11 -44.00 0.22 0.11 0.13 0.14 6,305 77,980
QQQQ Feb 20 2010 42.00 0.28 -0.20 -41.67 0.42 0.21 0.27 0.30 55,222 199,760
QQQQ Feb 20 2010 43.00 0.62 -0.24 -27.91 0.81 0.45 0.58 0.61 43,823 133,842
QQQQ Feb 20 2010 44.00 1.15 -0.43 -27.22 1.45 0.91 1.12 1.18 38,655 103,827
QQQQ Feb 20 2010 45.00 1.99 -0.41 -17.08 2.29 1.65 1.91 1.99 20,830 159,261
QQQQ Feb 20 2010 46.00 2.80 -0.60 -17.65 3.24 2.54 2.85 2.96 2,102 92,294
QQQQ Feb 20 2010 47.00 3.86 -0.49 -11.26 4.17 3.53 3.82 3.95 146 47,153
QQQQ Feb 20 2010 48.00 4.96 -0.38 -7.12 4.96 4.96 4.82 5.00 10 11,555
QQQQ Feb 20 2010 49.00 6.28 0.28 4.67 6.58 6.28 5.81 5.99 7 5,104
QQQQ Feb 20 2010 50.00 6.74 -0.16 -2.32 7.00 6.74 6.82 6.94 80 3,321
QQQQ Feb 20 2010 51.00 7.72 0.23 3.07 7.83 7.72 7.81 7.97 64 1,641
QQQQ Feb 20 2010 52.00 7.98 0.54 7.26 7.98 7.98 8.81 8.97 25 1,383
QQQQ Feb 20 2010 53.00 7.44 -0.12 -1.59 7.44 7.44 9.81 9.96 110 1,803
QQQQ Feb 20 2010 54.00 9.75 -0.10 -1.02 9.75 9.39 10.79 10.96 60 894
QQQQ Feb 20 2010 55.00 9.44 0.20 2.16 9.44 9.44 11.79 11.99 110 66
QQQQ Feb 20 2010 56.00 12.15 — — 12.15 12.15 12.77 12.99 — 10
QQQQ Feb 20 2010 57.00 10.96 — — 10.96 10.96 13.79 13.99 — 10
QQQQ Feb 20 2010 58.00 11.71 — — 11.71 11.71 14.59 15.21 400 400
QQQQ Feb 20 2010 59.00 12.72 -1.26 -9.01 12.72 12.72 15.59 16.20 67 400
Return to Top