Market Data 
Markets
Replies to post #4497 on S&P 500 & Nasdaq Analysis and Trends
05/13/04 9:48 PM
05/15/04 9:52 PM
1059092 Calls Open Int
1630716 Puts Open Int
1.53973026 Open Int.P/C Ratio
75580 Total Call Volume
95358 Total Put Volume
1.261682985 P/C Ratio Volume
Option Chains: QQQ
Quotes as of 5/15/2004 9:39:15 PM ET. Intraday data delayed at least 15 minutes. Last Change Bid Ask Day High Day Low Volume
QQQ 34.75 -0.26 34.820 + 34.84 35.31 34.64 133,748,800
Calls Puts
Symbol Last Chg Bid Ask Volume Open IntStrike Symbol Last Chg Bid Ask Volume Open Int
May 04 Calls (6 days to expiration) QQQ @ 34.75 May 04 Puts
QIQEI 25.2 0.8 24.7 24.9 15 310 trade 10 QIQQI 0.05 0 0 0.05 0 13 trade
QIQEJ 24.2 -0.6 23.7 23.9 15 305 trade 11 QIQQJ 0 0 0 0.05 0 0 trade
QIQEK 23.2 0 22.7 22.9 5 305 trade 12 QIQQK 0 0 0 0.05 0 0 trade
QIQEL 22.2 0 21.7 21.9 15 305 trade 13 QIQQL 0 0 0 0.05 0 0 trade
QIQEM 21.2 0 20.7 20.9 15 306 trade 14 QIQQM 0 0 0 0.05 0 0 trade
QAVEN 20.2 0 19.7 19.9 15 305 trade 15 QAVQN 0.05 0 0 0.05 0 0 trade
QAVEO 19.2 0 18.7 18.9 15 305 trade 16 QAVQO 0 0 0 0.05 0 0 trade
QAVEP 18.2 0 17.7 17.9 15 316 trade 17 QAVQP 0 0 0 0.05 0 0 trade
QAVEQ 17.2 0 16.7 16.9 15 318 trade 18 QAVQQ 0 0 0 0.05 0 0 trade
QAVER 16.2 0 15.7 15.9 15 305 trade 19 QAVQR 0 0 0 0.05 0 0 trade
QAVES 0 0 14.7 14.9 0 0 trade 20 QAVQS 0 0 0 0.05 0 0 trade
QAVET 14.2 -0.6 13.7 13.9 15 305 trade 21 QAVQT 0 0 0 0.05 0 0 trade
QAVEU 13.2 -1.2 12.7 12.9 5 20 trade 22 QAVQU 0 0 0 0.05 0 0 trade
QAVEW 12.2 -1.2 11.7 11.9 5 1,010 trade 23 QAVQW 0 0 0 0.05 0 0 trade
QAVEX 11.2 -0.6 10.7 10.9 5 59 trade 24 QAVQX 0 0 0 0.05 0 0 trade
QAVEY 10.2 -0.1 9.7 9.9 5 10 trade 25 QAVQY 0.05 0 0 0.05 0 130 trade
QAVEZ 9.2 0.6 8.7 8.9 5 359 trade 26 QAVQZ 0 0 0 0.05 0 0 trade
QAVEA 8.2 -1.1 7.7 7.9 5 1,567 trade 27 QAVQA 0.05 0 0 0.05 0 7,427 trade
QAVEB 7.2 -0.5 6.7 6.9 5 2,444 trade 28 QAVQB 0.05 0 0 0.05 0 12,504 trade
QAVEC 6.2 -0.2 5.7 5.9 5 1,040 trade 29 QAVQC 0.05 0 0 0.05 0 29,230 trade
QAVED 4.9 -0.2 4.7 4.9 97 1,564 trade 30 QAVQD 0.05 0 0 0.05 0 55,627 trade
QAVEE 3.9 -0.4 3.7 3.8 2,632 5,941 trade 31 QAVQE 0.05 0 0 0.05 1 7,862 trade
QAVEF 2.8 -0.5 2.75 2.85 11,935 10,436 trade 32 QAVQF 0.05 0 0 0.05 30 80,844 trade
QAVEG 1.85 -0.4 1.8 1.9 11,891 17,037 trade 33 QAVQG 0.1 0 0.05 0.1 4,274 85,038 trade
QAVEH 1.05 -0.2 1 1.05 8,671 48,414 trade 34 QAVQH 0.25 0 0.25 0.25 11,072 662,821 trade
QQQEI 0.4 -0.2 0.4 0.45 24,159 189,123 trade 35 QQQQI 0.6 0.05 0.6 0.65 51,101 352,742 trade
QQQEJ 0.1 -0.1 0.1 0.15 12,089 252,153 trade 36 QQQQJ 1.3 0.15 1.3 1.35 12,576 176,163 trade
QQQEK 0.05 0 0 0.05 3,586 264,127 trade 37 QQQQK 2.25 0.25 2.2 2.3 13,697 107,774 trade
QQQEL 0.05 0 0 0.05 295 161,517 trade 38 QQQQL 2.8 -0.05 3.2 3.3 2,122 34,005 trade
QQQEM 0.05 0 0 0.05 10 67,064 trade 39 QQQQM 4 0.2 4.1 4.3 120 7,970 trade
QQQEN 0.05 0 0 0.05 20 18,759 trade 40 QQQQN 5.1 0.2 5.1 5.3 40 7,818 trade
QQQEO 0.05 0 0 0.05 0 10,748 trade 41 QQQQO 6.2 0.4 6.1 6.3 55 1,501 trade
QQQEP 0.05 0 0 0.05 0 2,178 trade 42 QQQQP 6.8 0 7.1 7.3 15 80 trade
QQQEQ 0.05 0 0 0.05 0 110 trade 43 QQQQQ 7.8 0 8.1 8.3 15 20 trade
QQQER 0.1 0 0 0.05 0 25 trade 44 QQQQR 8.8 0 9.1 9.3 15 100 trade
QQQES 0.05 0 0 0.05 0 2 trade 45 QQQQS 9.8 -0.3 10.1 10.3 15 1,047 trade
QQQET 0 0 0 0.05 0 0 trade 46 QQQQT 10.8 0.6 11.1 11.3 15 0 trade
QQQEU 0 0 0 0.05 0 0 trade 47 QQQQU 11.8 0.6 12.1 12.3 15 0 trade
QQQEV 0 0 0 0.05 0 0 trade 48 QQQQV 12.8 0.6 13.1 13.3 15 0 trade
QQQEW 0 0 0 0.05 0 0 trade 49 QQQQW 13.8 0.6 14.1 14.3 15 0 trade
QQQEX 0 0 0 0.05 0 0 trade 50 QQQQX 14.8 0.6 15.1 15.3 15 0 trade
QQQEY 0 0 0 0.05 0 0 trade 51 QQQQY 15.8 0.6 16.1 16.3 15 0 trade
QQQEZ 0 0 0 0.05 0 0 trade 52 QQQQZ 16.8 0.6 17.1 17.3 15 0 trade
QQQEA 0 0 0 0.05 0 0 trade 53 QQQQA 17.8 0.6 18.1 18.3 15 0 trade
QQQEB 0 0 0 0.05 0 0 trade 54 QQQQB 18.8 0.3 19.1 19.3 15 0 trade
QUEEC 0 0 0 0.05 0 0 trade 55 QUEQC 19.8 0 20.1 20.3 15 0 trade
QUEED 0 0 0 0.05 0 0 trade 56 QUEQD 20.8 0 21.1 21.3 15 0 trade
QUEEE 0 0 0 0.05 0 0 trade 57 QUEQE 21.8 0 22.1 22.3 15 0 trade
QUEEF 0 0 0 0.05 0 0 trade 58 QUEQF 22.8 0 23.1 23.3 15 0 trade
QUEEG 0 0 0 0.05 0 0 trade 59 QUEQG 23.8 0 24.1 24.3 15 0 trade
QUEEH 0 0 0 0.05 0 0 trade 60 QUEQH 0 0 25.1 25.3 0 0 trade
AI
