ProShares Shs UltraShort QQQ ETF $47.01

down -0.65


22/7/2014 04:00 PM  |  NYSEARCA : QID
Last Trade: 47.01
Trade Time: Jul 22 04:00 PM Eastern Daylight Time
Change: -0.65 (-1.36 %)
Prev Close: 47.66
Open: 47.19
Bid: 47.09
Ask: 47.23
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get QID Trend Analysis - it has outperformed the S&P 500 by 102%
Options:

Call Options: QID

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
39.00 QID1416H39 8.45 0.00 6.75 433.0 9.65 443.0 0.0 0
40.00 QID1416H40 7.40 0.00 6.65 606.0 7.70 405.0 0.0 0
41.00 QID1416H41 6.45 0.00 5.65 516.0 6.65 337.0 0.0 0
42.00 QID1416H42 5.40 0.00 4.75 99.0 5.65 272.0 0.0 0
43.00 QID1416H43 4.45 0.00 3.75 278.0 4.65 148.0 0.0 0
44.00 QID1416H44 3.45 0.00 2.84 245.0 3.75 178.0 0.0 0
45.00 QID1416H45 3.62 0.96 2.06 695.0 2.60 731.0 26.0 26
46.00 QID1416H46 2.20 0.27 1.44 846.0 1.87 803.0 10.0 167
47.00 QID1416H47 1.12 -0.38 1.05 289.0 1.25 832.0 17.0 224
48.00 QID1416H48 0.78 -0.27 0.71 351.0 0.77 285.0 30.0 627
49.00 QID1416H49 0.53 -0.24 0.48 136.0 0.57 1217.0 16.0 607
50.00 QID1416H50 0.36 -0.17 0.36 1.0 0.38 87.0 95.0 1,314
51.00 QID1416H51 0.25 -0.19 0.22 267.0 0.27 516.0 82.0 545
52.00 QID1416H52 0.21 -0.15 0.15 104.0 0.26 968.0 10.0 369
53.00 QID1416H53 0.28 0.00 0.11 92.0 0.17 562.0 10.0 283
54.00 QID1416H54 0.33 0.19 0.08 100.0 0.18 862.0 20.0 36
55.00 QID1416H55 0.14 0.00 0.05 100.0 0.12 480.0 13.0 300
56.00 QID1416H56 0.22 0.15 0.03 100.0 0.11 422.0 79.0 69
57.00 QID1416H57 0.25 0.20 0.01 100.0 0.13 738.0 1.0 11
58.00 QID1416H58 0.18 0.14 0.01 100.0 0.11 129.0 2.0 9
59.00 QID1416H59 0.17 0.15 0.01 100.0 0.11 287.0 10.0 195
60.00 QID1416H60 0.17 0.15 0.01 10.0 0.11 424.0 1.0 163
61.00 QID1416H61 0.01 0.00 0.01 10.0 0.14 539.0 0.0 0
62.00 QID1416H62 0.06 0.05 0.01 10.0 0.11 258.0 2.0 12
63.00 QID1416H63 0.10 0.09 0.01 10.0 0.11 310.0 1.0 21

Put Options: QID

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
39.00 QID1416T39 0.18 0.00 0.00 0.0 0.15 530.0 0.0 0
40.00 QID1416T40 0.20 0.00 0.00 0.0 0.15 513.0 0.0 0
41.00 QID1416T41 0.01 0.00 0.01 10.0 0.15 546.0 0.0 0
42.00 QID1416T42 0.01 0.00 0.01 10.0 0.18 685.0 0.0 0
43.00 QID1416T43 0.04 0.02 0.01 111.0 0.12 427.0 2.0 6
44.00 QID1416T44 0.08 -0.03 0.10 31.0 0.13 20.0 15.0 935
45.00 QID1416T45 0.24 0.03 0.24 519.0 0.35 371.0 12.0 458
46.00 QID1416T46 0.61 0.22 0.60 183.0 0.67 55.0 15.0 29
47.00 QID1416T47 1.15 0.30 0.97 1281.0 1.23 665.0 17.0 284
48.00 QID1416T48 1.79 0.41 1.62 1080.0 1.92 693.0 21.0 247
49.00 QID1416T49 2.28 0.39 2.35 846.0 2.70 963.0 2.0 186
50.00 QID1416T50 3.40 0.76 3.15 1093.0 3.55 617.0 63.0 294
51.00 QID1416T51 2.93 -0.52 4.00 968.0 4.55 895.0 40.0 128
52.00 QID1416T52 3.85 -0.45 4.90 703.0 5.50 644.0 27.0 38
53.00 QID1416T53 4.95 -0.30 5.80 567.0 6.45 387.0 13.0 33
54.00 QID1416T54 6.10 0.00 6.50 524.0 7.60 534.0 0.0 0
55.00 QID1416T55 6.75 -0.30 7.45 561.0 8.55 517.0 40.0 128
56.00 QID1416T56 7.95 0.00 8.40 521.0 9.50 519.0 0.0 0
57.00 QID1416T57 9.00 0.00 8.20 742.0 11.60 779.0 0.0 0
58.00 QID1416T58 9.55 0.00 10.20 529.0 11.55 527.0 0.0 0
59.00 QID1416T59 8.95 -2.00 11.00 538.0 12.55 539.0 10.0 10
60.00 QID1416T60 9.10 -2.85 11.80 377.0 13.80 157.0 10.0 10
61.00 QID1416T61 11.92 -0.58 12.15 466.0 15.30 468.0 2.0 12
62.00 QID1416T62 11.10 -2.80 14.25 633.0 15.55 627.0 10.0 10
63.00 QID1416T63 14.90 0.00 14.15 502.0 16.60 526.0 0.0 0
Trading Center