
Symbol Search

or enter GC* - Gold Futures

Quotes and Charts

YOU ARE HERE: ETFs » Quotes and Charts » Options Quotes

Ultrapro Short QQQ Proshares (SQQQ)

26.89+0.04 (+0.15%) 8:11P EDT (NASDAQ)

Options Quotes as of Friday, May 24th, 2013

Select Date:

Stacked

Side by Side

Volatility & Greeks

Spreads

Covered Calls

Expiration: Jun 22 2013

Calls

Strike	Symbol	Type	Bid	Ask	Last	Change	Volume	Open Int
21.00	SQQQF22134210000	Call	5.00	7.30	4.80	0	0	0
22.00	SQQQF22134220000	Call	3.80	6.30	4.20	0	0	0
23.00	SQQQF22134230000	Call	3.80	4.10	3.20	-0.6	10	10
24.00	SQQQF22134240000	Call	2.95	3.20	3.40	+0.5	5	33
25.00	SQQQF22134250000	Call	2.15	2.30	2.45	+0.18	121	476
26.00	SQQQF22134260000	Call	1.50	1.60	1.60	-0.05	235	646
27.00	SQQQF22134270000	Call	1.05	1.15	1.20	+0.18	80	500
28.00	SQQQF22134280000	Call	0.70	0.80	0.88	+0.11	129	1926
29.00	SQQQF22134290000	Call	0.50	0.60	0.73	+0.15	1	637
30.00	SQQQF22134300000	Call	0.35	0.45	0.40	+0.02	35	2157
31.00	SQQQF22134310000	Call	0.25	0.35	0.26	-0.07	10	829
32.00	SQQQF22134320000	Call	0.15	0.25	0.25	0	25	1186
33.00	SQQQF22134330000	Call	0.10	0.25	0.23	0	4	331
34.00	SQQQF22134340000	Call	0.10	0.20	0.20	0	5	688
35.00	SQQQF22134350000	Call	0.05	0.15	0.18	+0.08	5	2379
36.00	SQQQF22134360000	Call	0.05	0.15	0.10	0	10	266
37.00	SQQQF22134370000	Call	0.05	0.10	0.05	0	21	102
38.00	SQQQF22134380000	Call	0.05	0.10	0.05	0	46	535
39.00	SQQQF22134390000	Call	0.05	0.10	0.05	-0.05	21	197
40.00	SQQQF22134400000	Call	0.05	0.05	0.05	0	63	348
41.00	SQQQF22134410000	Call	0.05	0.05	0.05	-0.05	10	83
42.00	SQQQF22134420000	Call	0.05	0.05	0.05	0	20	87
43.00	SQQQF22134430000	Call	0.05	0.10	0.40	+0.3	17	51
44.00	SQQQF22134440000	Call	0.05	0.10	1.00	+0.95	10	28
45.00	SQQQF22134450000	Call	0.05	0.10	0.70	+0.6	7	163
46.00	SQQQF22134460000	Call	0.05	0.05	0.05	0	3	50
47.00	SQQQF22134470000	Call	0.05	0.05	1.15	+1.05	10	44
48.00	SQQQF22134480000	Call	0.05	0.05	0.68	+0.63	20	97
49.00	SQQQF22134490000	Call	0.05	0.05	0.05	0	69	120
50.00	SQQQF22134500000	Call	0.05	0.05	0.10	+0.05	19	396
51.00	SQQQF22134510000	Call	0.05	0.05	0.95	+0.9	10	58
52.00	SQQQF22134520000	Call	0.05	0.10	0.65	+0.6	1	22
53.00	SQQQF22134530000	Call	0.05	0.10	0.05	0	19	61
54.00	SQQQF22134540000	Call	0.05	0.10	0.05	0	18	58
55.00	SQQQF22134550000	Call	0.05	0.10	0.05	0	18	349
56.00	SQQQF22134560000	Call	0.05	0.10	0.05	0	19	110
57.00	SQQQF22134570000	Call	0.05	0.10	0.05	0	18	139
58.00	SQQQF22134580000	Call	0.05	0.10	0.05	0	18	88
59.00	SQQQF22134590000	Call	0.05	0.10	0.05	0	19	68
60.00	SQQQF22134600000	Call	0.05	0.10	0.05	0	36	402
61.00	SQQQF22134610000	Call	0.05	0.10	0.05	0	17	34
62.00	SQQQF22134620000	Call	0.05	0.10	0.60	+0.55	19	206
63.00	SQQQF22134630000	Call	0.05	0.10	0.05	0	18	220
64.00	SQQQF22134640000	Call	0.05	0.10	0.45	+0.4	64	135
65.00	SQQQF22134650000	Call	0.05	0.05	0.06	+0.01	50	551

Puts

Strike	Symbol	Type	Bid	Ask	Last	Change	Volume	Open Int
21.00	SQQQR22134210000	Put	0.05	0.05	0.05	0	0	0
22.00	SQQQR22134220000	Put	0.05	0.05	0.10	0	0	0
23.00	SQQQR22134230000	Put	0.05	0.10	0.15	0	1	63
24.00	SQQQR22134240000	Put	0.15	0.20	0.35	+0.2	13	725
25.00	SQQQR22134250000	Put	0.35	0.45	0.34	-0.14	1	493
26.00	SQQQR22134260000	Put	0.70	0.80	0.73	+0.06	2	782
27.00	SQQQR22134270000	Put	1.25	1.40	1.19	-0.21	16	535
28.00	SQQQR22134280000	Put	1.85	2.00	1.80	-0.15	26	218
29.00	SQQQR22134290000	Put	2.65	2.80	2.90	0	77	224
30.00	SQQQR22134300000	Put	3.50	3.70	3.40	-0.11	43	81
31.00	SQQQR22134310000	Put	4.30	4.70	4.45	0	5	59
32.00	SQQQR22134320000	Put	5.20	5.50	5.50	+0.2	4	81
33.00	SQQQR22134330000	Put	6.00	7.40	6.70	+0.5	1	299
34.00	SQQQR22134340000	Put	6.90	7.40	7.81	+0.51	10	64
35.00	SQQQR22134350000	Put	7.60	8.30	8.30	+1.3	3	45
36.00	SQQQR22134360000	Put	8.50	9.50	8.27	+1.07	4	33
37.00	SQQQR22134370000	Put	8.30	11.40	5.50	-2.6	9	31
38.00	SQQQR22134380000	Put	8.90	11.60	6.50	-2.5	10	21
39.00	SQQQR22134390000	Put	9.80	13.20	7.80	-2.2	6	52
40.00	SQQQR22134400000	Put	10.90	14.50	7.80	-3.2	5	16
41.00	SQQQR22134410000	Put	11.90	15.50	8.56	-3.44	6	17
42.00	SQQQR22134420000	Put	12.90	16.40	9.63	-3.37	12	13
43.00	SQQQR22134430000	Put	13.90	17.40	10.53	-3.47	10	31
44.00	SQQQR22134440000	Put	15.00	18.40	9.40	-5.7	1	10
45.00	SQQQR22134450000	Put	15.80	19.40	16.35	+0.25	1	61
46.00	SQQQR22134460000	Put	16.80	20.40	17.00	0	0	0
47.00	SQQQR22134470000	Put	17.80	21.40	18.00	0	0	0
48.00	SQQQR22134480000	Put	18.80	22.40	15.10	-3.9	10	11
49.00	SQQQR22134490000	Put	19.80	23.40	20.00	0	0	0
50.00	SQQQR22134500000	Put	20.80	24.50	21.00	0	0	0
51.00	SQQQR22134510000	Put	21.80	25.60	15.50	-6.5	1	1
52.00	SQQQR22134520000	Put	23.40	26.70	18.00	-5	5	0
53.00	SQQQR22134530000	Put	23.80	27.60	18.80	-5.2	15	10
54.00	SQQQR22134540000	Put	24.80	28.60	18.10	-6.9	1	1
55.00	SQQQR22134550000	Put	25.80	29.60	19.50	-6.5	2	2
56.00	SQQQR22134560000	Put	27.10	30.70	27.00	0	0	0
57.00	SQQQR22134570000	Put	27.80	31.80	28.00	0	0	0
58.00	SQQQR22134580000	Put	28.80	32.80	29.00	0	0	0
59.00	SQQQR22134590000	Put	29.20	33.80	29.80	0	0	0
60.00	SQQQR22134600000	Put	30.70	34.60	20.60	-10.4	11	11
61.00	SQQQR22134610000	Put	31.20	35.80	32.00	0	0	0
62.00	SQQQR22134620000	Put	32.20	36.80	33.00	0	0	0
63.00	SQQQR22134630000	Put	33.20	37.80	34.00	0	0	0
64.00	SQQQR22134640000	Put	34.80	38.80	27.10	-7.9	10	10
65.00	SQQQR22134650000	Put	35.80	40.20	38.00	+2	8	8