ProShares UltraPro QQQ
(NASDAQ: TQQQ)
72.80
+1.68+2.36%Today's Close
|
73.05
+0.25
+0.34%
After hours
+1.68+2.36%Today's Close
|
73.05
+0.25
+0.34%
After hours
MORE ON TQQQ
OPTIONS
OPRA Composite quote delayed 15 minutes
JUNE 22, 2013 CALLS
Shaded options are in-the-money
|
STRIKE PRICE |
SYMBOL | LAST | CHG | %CHG |
TIME VALUE |
BID | ASK | VOL |
OPEN INTEREST |
|---|---|---|---|---|---|---|---|---|---|
| 25.000 | .US:TQQQ\13F22\25.0 | 28.50 | unch | unch | 2.20 | 45.600 | 50 | NA | NA |
| 30.000 | .US:TQQQ\13F22\30.0 | 31.00 | unch | unch | 2.20 | 40.700 | 45 | NA | NA |
| 35.000 | .US:TQQQ\13F22\35.0 | 0.00 | NA | NA | NA | 35.800 | 40.2 | NA | NA |
| 40.000 | .US:TQQQ\13F22\40.0 | 21.80 | unch | unch | 0.40 | 32.100 | 33.2 | NA | 20 |
| 41.000 | .US:TQQQ\13F22\41.0 | 0.00 | NA | NA | NA | 29.900 | 34.2 | NA | NA |
| 42.000 | .US:TQQQ\13F22\42.0 | 0.00 | NA | NA | NA | 28.900 | 33.1 | NA | NA |
| 43.000 | .US:TQQQ\13F22\43.0 | 0.00 | NA | NA | NA | 27.900 | 32.2 | NA | NA |
| 44.000 | .US:TQQQ\13F22\44.0 | 0.00 | NA | NA | NA | 26.900 | 31.2 | NA | NA |
| 45.000 | .US:TQQQ\13F22\45.0 | 13.90 | unch | unch | 2.10 | 25.600 | 29.9 | NA | NA |
| 46.000 | .US:TQQQ\13F22\46.0 | 0.00 | NA | NA | NA | 24.900 | 29.2 | NA | NA |
| 47.000 | .US:TQQQ\13F22\47.0 | 0.00 | NA | NA | NA | 23.900 | 28.2 | NA | NA |
| 48.000 | .US:TQQQ\13F22\48.0 | 13.30 | unch | unch | 1.70 | 22.800 | 26.5 | NA | 1 |
| 49.000 | .US:TQQQ\13F22\49.0 | 11.00 | unch | unch | 1.70 | 21.800 | 25.5 | NA | 1 |
| 50.000 | .US:TQQQ\13F22\50.0 | 23.08 | unch | unch | 1.70 | 20.800 | 24.5 | NA | 39 |
| 51.000 | .US:TQQQ\13F22\51.0 | 8.04 | unch | unch | 2.20 | 19.600 | 24 | NA | NA |
| 52.000 | .US:TQQQ\13F22\52.0 | 16.37 | unch | unch | 0.70 | 20.100 | 21.5 | NA | 23 |
| 53.000 | .US:TQQQ\13F22\53.0 | 8.41 | unch | unch | 2.30 | 17.900 | 22.1 | NA | NA |
| 54.000 | .US:TQQQ\13F22\54.0 | 8.00 | unch | unch | 1.70 | 16.900 | 20.5 | NA | 10 |
| 55.000 | .US:TQQQ\13F22\55.0 | 15.09 | unch | unch | 0.30 | 17.700 | 18.1 | NA | 191 |
| 56.000 | .US:TQQQ\13F22\56.0 | 12.94 | unch | unch | 0.50 | 16.600 | 17.3 | NA | 25 |
| 57.000 | .US:TQQQ\13F22\57.0 | 13.60 | unch | unch | 0.30 | 15.600 | 16.1 | NA | 270 |
| 58.000 | .US:TQQQ\13F22\58.0 | 12.60 | unch | unch | 0.40 | 14.700 | 15.2 | NA | 572 |
| 59.000 | .US:TQQQ\13F22\59.0 | 17.00 | unch | unch | 0.90 | 13.500 | 14.7 | NA | 76 |
| 60.000 | .US:TQQQ\13F22\60.0 | 11.95 | +1.35 | +12.74% | 0.60 | 12.700 | 13.4 | 3 | 374 |
| 61.000 | .US:TQQQ\13F22\61.0 | 8.60 | unch | unch | 0.40 | 11.600 | 12.2 | NA | 26 |
| 62.000 | .US:TQQQ\13F22\62.0 | 11.25 | unch | unch | 0.70 | 10.200 | 11.5 | NA | 40 |
| 63.000 | .US:TQQQ\13F22\63.0 | 11.08 | unch | unch | 0.70 | 9.100 | 10.5 | NA | 59 |
| 64.000 | .US:TQQQ\13F22\64.0 | 7.46 | unch | unch | 0.30 | 8.700 | 9.1 | NA | 180 |
| 65.000 | .US:TQQQ\13F22\65.0 | 5.20 | unch | unch | 0.30 | 7.700 | 8.1 | NA | 179 |
| 66.000 | .US:TQQQ\13F22\66.0 | 5.40 | unch | unch | 0.30 | 6.800 | 7.1 | NA | 108 |
| 67.000 | .US:TQQQ\13F22\67.0 | 4.50 | unch | unch | 0.40 | 5.800 | 6.2 | NA | 58 |
| 68.000 | .US:TQQQ\13F22\68.0 | 5.40 | +0.76 | +16.38% | 0.50 | 4.900 | 5.3 | 3 | 117 |
| 69.000 | .US:TQQQ\13F22\69.0 | 4.30 | +1.10 | +34.38% | 0.60 | 4.000 | 4.4 | 19 | 115 |
| 70.000 | .US:TQQQ\13F22\70.0 | 3.60 | +1.50 | +71.43% | 0.70 | 3.100 | 3.5 | 2 | 471 |
| 71.000 | .US:TQQQ\13F22\71.0 | 2.85 | +1.40 | +96.55% | 0.90 | 2.450 | 2.7 | 7 | 196 |
| 72.000 | .US:TQQQ\13F22\72.0 | 1.95 | +0.85 | +77.27% | 1.25 | 1.800 | 2.05 | 21 | 96 |
| 73.000 | .US:TQQQ\13F22\73.0 | 1.50 | +0.35 | +30.43% | 1.45 | 1.250 | 1.45 | 82 | 82 |
| 74.000 | .US:TQQQ\13F22\74.0 | 0.85 | +0.20 | +30.77% | 1 | 0.800 | 1 | 7 | 112 |
| 75.000 | .US:TQQQ\13F22\75.0 | 0.61 | +0.11 | +22.00% | 0.65 | 0.500 | 0.65 | 30 | 430 |
| 76.000 | .US:TQQQ\13F22\76.0 | 0.45 | +0.30 | +200.00% | 0.45 | 0.250 | 0.45 | 15 | 74 |
| 77.000 | .US:TQQQ\13F22\77.0 | 0.30 | unch | unch | 0.3 | 0.150 | 0.3 | NA | 5 |
| 78.000 | .US:TQQQ\13F22\78.0 | 0.00 | NA | NA | NA | NA | 0.2 | NA | NA |
| 79.000 | .US:TQQQ\13F22\79.0 | 0.70 | unch | unch | 0.15 | NA | 0.15 | NA | 1 |
| 80.000 | .US:TQQQ\13F22\80.0 | 0.05 | unch | unch | 0.15 | NA | 0.15 | NA | 781 |
| 81.000 | .US:TQQQ\13F22\81.0 | 0.55 | unch | unch | 0.1 | NA | 0.1 | NA | 5 |
| 82.000 | .US:TQQQ\13F22\82.0 | 0.10 | unch | unch | 0.1 | NA | 0.1 | NA | 5 |
| 83.000 | .US:TQQQ\13F22\83.0 | 0.00 | NA | NA | NA | NA | 0.1 | NA | NA |
| 84.000 | .US:TQQQ\13F22\84.0 | 0.00 | NA | NA | NA | NA | 0.1 | NA | NA |
| 85.000 | .US:TQQQ\13F22\85.0 | 0.05 | unch | unch | 0.1 | NA | 0.1 | 5 | 356 |
| 86.000 | .US:TQQQ\13F22\86.0 | 0.00 | NA | NA | NA | NA | 0.1 | NA | NA |
| 87.000 | .US:TQQQ\13F22\87.0 | 0.00 | NA | NA | NA | NA | 0.1 | NA | NA |
| 88.000 | .US:TQQQ\13F22\88.0 | 0.00 | NA | NA | NA | NA | 0.1 | NA | NA |
| 89.000 | .US:TQQQ\13F22\89.0 | 0.00 | NA | NA | NA | NA | 0.1 | NA | NA |
| 90.000 | .US:TQQQ\13F22\90.0 | 0.24 | unch | unch | 0.25 | NA | 0.25 | NA | 10 |
| 91.000 | .US:TQQQ\13F22\91.0 | 0.00 | NA | NA | NA | NA | 0.1 | NA | NA |
| 92.000 | .US:TQQQ\13F22\92.0 | 0.00 | NA | NA | NA | NA | 0.1 | NA | NA |
| 93.000 | .US:TQQQ\13F22\93.0 | 0.00 | NA | NA | NA | NA | 0.1 | NA | NA |
| 94.000 | .US:TQQQ\13F22\94.0 | 0.00 | NA | NA | NA | NA | 0.1 | NA | NA |
| 95.000 | .US:TQQQ\13F22\95.0 | 0.00 | NA | NA | NA | NA | 0.25 | NA | NA |
JUNE 22, 2013 PUTS
Shaded options are in-the-money
|
STRIKE PRICE |
SYMBOL | LAST | CHG | %CHG |
TIME VALUE |
BID | ASK | VOL |
OPEN INTEREST |
|---|---|---|---|---|---|---|---|---|---|
| 25.000 | .US:TQQQ\13R22\25.0 | 0.25 | unch | unch | 0.05 | NA | 0.05 | NA | 42 |
| 30.000 | .US:TQQQ\13R22\30.0 | 0.05 | unch | unch | 0.15 | NA | 0.15 | NA | 134 |
| 35.000 | .US:TQQQ\13R22\35.0 | 0.05 | unch | unch | 0.1 | NA | 0.1 | NA | 103 |
| 40.000 | .US:TQQQ\13R22\40.0 | 0.05 | unch | unch | 0.1 | NA | 0.1 | NA | 161 |
| 41.000 | .US:TQQQ\13R22\41.0 | 0.00 | NA | NA | NA | NA | 0.1 | NA | NA |
| 42.000 | .US:TQQQ\13R22\42.0 | 0.00 | NA | NA | NA | NA | 0.1 | NA | NA |
| 43.000 | .US:TQQQ\13R22\43.0 | 0.00 | NA | NA | NA | NA | 0.1 | NA | NA |
| 44.000 | .US:TQQQ\13R22\44.0 | 0.00 | NA | NA | NA | NA | 0.1 | NA | NA |
| 45.000 | .US:TQQQ\13R22\45.0 | 0.05 | unch | unch | 0.25 | NA | 0.25 | NA | 266 |
| 46.000 | .US:TQQQ\13R22\46.0 | 0.00 | NA | NA | NA | NA | 0.1 | NA | NA |
| 47.000 | .US:TQQQ\13R22\47.0 | 0.00 | NA | NA | NA | NA | 0.1 | NA | NA |
| 48.000 | .US:TQQQ\13R22\48.0 | 0.20 | unch | unch | 0.2 | NA | 0.2 | NA | 38 |
| 49.000 | .US:TQQQ\13R22\49.0 | 0.25 | unch | unch | 0.15 | NA | 0.15 | NA | 40 |
| 50.000 | .US:TQQQ\13R22\50.0 | 0.10 | unch | unch | 0.1 | NA | 0.1 | NA | 55 |
| 51.000 | .US:TQQQ\13R22\51.0 | 0.25 | unch | unch | 0.25 | NA | 0.25 | NA | 43 |
| 52.000 | .US:TQQQ\13R22\52.0 | 0.20 | unch | unch | 0.25 | NA | 0.25 | NA | 40 |
| 53.000 | .US:TQQQ\13R22\53.0 | 0.19 | unch | unch | 0.1 | NA | 0.1 | NA | 81 |
| 54.000 | .US:TQQQ\13R22\54.0 | 0.25 | unch | unch | 0.1 | NA | 0.1 | NA | 47 |
| 55.000 | .US:TQQQ\13R22\55.0 | 0.10 | unch | unch | 0.1 | NA | 0.1 | NA | 167 |
| 56.000 | .US:TQQQ\13R22\56.0 | 0.25 | unch | unch | 0.25 | NA | 0.25 | NA | 48 |
| 57.000 | .US:TQQQ\13R22\57.0 | 0.20 | unch | unch | 0.15 | NA | 0.15 | NA | 90 |
| 58.000 | .US:TQQQ\13R22\58.0 | 0.45 | unch | unch | 0.1 | NA | 0.1 | NA | 47 |
| 59.000 | .US:TQQQ\13R22\59.0 | 0.05 | -0.53 | -91.38% | 0.1 | NA | 0.1 | 25 | 67 |
| 60.000 | .US:TQQQ\13R22\60.0 | 0.26 | unch | unch | 0.1 | NA | 0.1 | NA | 179 |
| 61.000 | .US:TQQQ\13R22\61.0 | 0.24 | unch | unch | 0.15 | NA | 0.15 | NA | 90 |
| 62.000 | .US:TQQQ\13R22\62.0 | 0.40 | unch | unch | 0.15 | NA | 0.15 | NA | 51 |
| 63.000 | .US:TQQQ\13R22\63.0 | 0.10 | -0.24 | -70.59% | 0.15 | NA | 0.15 | 5 | 247 |
| 64.000 | .US:TQQQ\13R22\64.0 | 0.15 | unch | unch | 0.2 | NA | 0.2 | NA | 312 |
| 65.000 | .US:TQQQ\13R22\65.0 | 0.20 | unch | unch | 0.2 | 0.050 | 0.2 | NA | 221 |
| 66.000 | .US:TQQQ\13R22\66.0 | 0.30 | unch | unch | 0.2 | 0.050 | 0.2 | NA | 423 |
| 67.000 | .US:TQQQ\13R22\67.0 | 0.20 | -0.15 | -42.86% | 0.3 | 0.100 | 0.3 | 10 | 137 |
| 68.000 | .US:TQQQ\13R22\68.0 | 0.35 | -0.15 | -30.00% | 0.35 | 0.200 | 0.35 | 6 | 236 |
| 69.000 | .US:TQQQ\13R22\69.0 | 0.41 | -0.29 | -41.43% | 0.5 | 0.300 | 0.5 | 3 | 157 |
| 70.000 | .US:TQQQ\13R22\70.0 | 0.55 | -0.90 | -62.07% | 0.65 | 0.450 | 0.65 | 32 | 401 |
| 71.000 | .US:TQQQ\13R22\71.0 | 0.65 | -1.25 | -65.79% | 0.9 | 0.700 | 0.9 | 3 | 105 |
| 72.000 | .US:TQQQ\13R22\72.0 | 1.20 | -0.80 | -40.00% | 1.2 | 1.000 | 1.2 | 66 | 36 |
| 73.000 | .US:TQQQ\13R22\73.0 | 1.50 | -2.10 | -58.33% | 1.45 | 1.450 | 1.65 | 43 | 20 |
| 74.000 | .US:TQQQ\13R22\74.0 | 5.50 | unch | unch | 1.15 | 1.950 | 2.35 | NA | 1 |
| 75.000 | .US:TQQQ\13R22\75.0 | 3.50 | unch | unch | 0.75 | 2.550 | 2.95 | NA | 373 |
| 76.000 | .US:TQQQ\13R22\76.0 | 0.00 | NA | NA | NA | 3.000 | 3.9 | NA | NA |
| 77.000 | .US:TQQQ\13R22\77.0 | 4.60 | unch | unch | 0.60 | 4.100 | 4.8 | NA | 13 |
| 78.000 | .US:TQQQ\13R22\78.0 | 0.00 | NA | NA | NA | 4.400 | 7 | NA | NA |
| 79.000 | .US:TQQQ\13R22\79.0 | 0.00 | NA | NA | NA | 5.400 | 7.8 | NA | NA |
| 80.000 | .US:TQQQ\13R22\80.0 | 9.50 | unch | unch | 0.30 | 7.000 | 7.5 | NA | 44 |
| 81.000 | .US:TQQQ\13R22\81.0 | 0.00 | NA | NA | NA | 7.400 | 10.2 | NA | NA |
| 82.000 | .US:TQQQ\13R22\82.0 | 0.00 | NA | NA | NA | 8.500 | 11.2 | NA | NA |
| 83.000 | .US:TQQQ\13R22\83.0 | 0.00 | NA | NA | NA | 8.400 | 12.2 | NA | NA |
| 84.000 | .US:TQQQ\13R22\84.0 | 0.00 | NA | NA | NA | 9.800 | 13.3 | NA | NA |
| 85.000 | .US:TQQQ\13R22\85.0 | 25.36 | unch | unch | 2.10 | 10.900 | 14.3 | NA | 1 |
| 86.000 | .US:TQQQ\13R22\86.0 | 0.00 | NA | NA | NA | 11.400 | 15.2 | NA | NA |
| 87.000 | .US:TQQQ\13R22\87.0 | 0.00 | NA | NA | NA | 12.500 | 16.2 | NA | NA |
| 88.000 | .US:TQQQ\13R22\88.0 | 0.00 | NA | NA | NA | 13.400 | 17.2 | NA | NA |
| 89.000 | .US:TQQQ\13R22\89.0 | 0.00 | NA | NA | NA | 14.200 | 18.2 | NA | NA |
| 90.000 | .US:TQQQ\13R22\90.0 | 0.00 | NA | NA | NA | 15.000 | 19.2 | NA | NA |
| 91.000 | .US:TQQQ\13R22\91.0 | 0.00 | NA | NA | NA | 16.000 | 20.2 | NA | NA |
| 92.000 | .US:TQQQ\13R22\92.0 | 0.00 | NA | NA | NA | 16.900 | 21.2 | NA | NA |
| 93.000 | .US:TQQQ\13R22\93.0 | 0.00 | NA | NA | NA | 17.800 | 22.2 | NA | NA |
| 94.000 | .US:TQQQ\13R22\94.0 | 0.00 | NA | NA | NA | 18.800 | 23.2 | NA | NA |
| 95.000 | .US:TQQQ\13R22\95.0 | 0.00 | NA | NA | NA | 19.800 | 24.2 | NA | NA |
DATA PROVIDERS
Copyright © 2013 Microsoft. All rights reserved.
Quotes are real-time for NASDAQ, NYSE and AMEX. See delay times for other exchanges.
Fundamental company data and historical chart data provided by Thomson Reuters (click for restrictions). Real-time quotes provided by BATS Exchange. Real-time index quotes and delayed quotes supplied by Interactive Data Real-Time Services. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations data provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by SIX Financial Information.
Japanese stock price data provided by Nomura Research Institute Ltd.; quotes delayed 20 minutes. Canadian fund data provided by CANNEX Financial Exchanges Ltd.