$41.56 -1.19 (-2.78%) ProShares Shs UltraShort QQQ ETF - NYSEARCA

Oct. 31, 2014 | 04:00 PM
Last Trade: 41.56
Trade Time: Oct 31 04:00 PM Eastern Daylight Time
Change: -1.19 (-2.78%)
Prev Close: 42.75
Open: 41.31
Bid: 41.67
Ask: 41.75
Options:

Call Options: QID

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 QID1422K32 16.00 6.35 9.45 68.0 10.05 315.0 1.0 1
33.00 QID1422K33 7.90 0.00 8.45 22.0 9.15 432.0 0.0 0
34.00 QID1422K34 7.40 0.00 7.45 23.0 8.15 468.0 0.0 0
35.00 QID1422K35 6.00 0.00 6.40 37.0 7.20 609.0 0.0 0
36.00 QID1422K36 9.45 3.25 5.40 32.0 5.90 573.0 17.0 7
37.00 QID1422K37 4.79 -0.21 4.45 172.0 5.05 1149.0 2.0 0
38.00 QID1422K38 3.95 0.00 3.45 141.0 4.00 577.0 0.0 0
39.00 QID1422K39 3.30 0.00 2.59 39.0 3.05 658.0 0.0 0
40.00 QID1422K40 2.59 0.00 1.82 70.0 2.27 841.0 1.0 56
41.00 QID1422K41 1.39 -0.45 1.30 109.0 1.56 404.0 27.0 20
42.00 QID1422K42 0.96 -0.74 0.90 55.0 1.10 904.0 124.0 52
43.00 QID1422K43 0.66 -0.54 0.58 109.0 0.77 1989.0 88.0 4,027
44.00 QID1422K44 0.44 -0.36 0.38 244.0 0.50 353.0 98.0 531
45.00 QID1422K45 0.31 -0.34 0.29 130.0 0.38 876.0 77.0 2,460
46.00 QID1422K46 0.21 -0.33 0.15 381.0 0.27 384.0 48.0 961
47.00 QID1422K47 0.15 -0.26 0.11 118.0 0.22 935.0 109.0 1,606
48.00 QID1422K48 0.07 -0.11 0.11 10.0 0.21 22.0 13.0 572
49.00 QID1422K49 0.04 -0.09 0.05 63.0 0.20 1478.0 30.0 1,457
50.00 QID1422K50 0.05 -0.15 0.05 5.0 0.18 406.0 10.0 723
51.00 QID1422K51 0.15 0.00 0.03 453.0 0.15 1264.0 53.0 381
52.00 QID1422K52 0.05 0.04 0.05 25.0 0.10 338.0 35.0 477
53.00 QID1422K53 0.10 0.00 0.01 10.0 0.14 1378.0 10.0 625
54.00 QID1422K54 0.08 0.07 0.01 21.0 0.13 1043.0 200.0 336
55.00 QID1422K55 0.06 0.05 0.01 11.0 0.13 1055.0 10.0 186
56.00 QID1422K56 0.05 0.04 0.02 100.0 0.10 233.0 30.0 357

Put Options: QID

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 QID1422W32 0.22 0.00 0.00 0.0 0.22 530.0 0.0 0
33.00 QID1422W33 0.28 0.00 0.00 0.0 0.22 138.0 0.0 0
34.00 QID1422W34 0.22 0.00 0.00 0.0 0.22 543.0 0.0 0
35.00 QID1422W35 0.22 0.00 0.00 0.0 0.22 540.0 0.0 0
36.00 QID1422W36 0.22 0.00 0.01 10.0 0.22 565.0 0.0 0
37.00 QID1422W37 0.22 0.00 0.01 92.0 0.22 765.0 0.0 0
38.00 QID1422W38 0.12 0.00 0.01 10.0 0.14 432.0 5.0 5
39.00 QID1422W39 0.08 0.06 0.06 1528.0 0.20 85.0 1.0 3
40.00 QID1422W40 0.45 0.37 0.30 1063.0 0.49 349.0 20.0 33
41.00 QID1422W41 0.85 0.67 0.72 686.0 0.88 201.0 70.0 663
42.00 QID1422W42 0.79 0.00 1.25 1286.0 1.56 1717.0 4.0 196
43.00 QID1422W43 2.06 0.95 1.91 1133.0 2.16 40.0 39.0 146
44.00 QID1422W44 2.81 1.11 2.70 978.0 3.05 220.0 51.0 347
45.00 QID1422W45 3.20 0.70 3.50 1213.0 3.85 81.0 2.0 295
46.00 QID1422W46 3.65 0.00 4.40 912.0 4.75 47.0 4.0 218
47.00 QID1422W47 4.19 0.00 5.30 566.0 5.70 72.0 20.0 204
48.00 QID1422W48 5.35 0.45 6.25 70.0 6.70 26.0 8.0 247
49.00 QID1422W49 6.50 0.00 7.10 762.0 7.65 44.0 7.0 206
50.00 QID1422W50 6.40 -0.40 8.05 1117.0 8.65 33.0 162.0 244
51.00 QID1422W51 5.60 -2.10 9.05 98.0 9.60 37.0 10.0 75
52.00 QID1422W52 4.00 -4.70 10.15 1069.0 10.50 20.0 1.0 36
53.00 QID1422W53 5.45 -4.20 11.05 819.0 11.60 50.0 11.0 12
54.00 QID1422W54 5.09 -5.56 12.05 1261.0 12.50 125.0 10.0 10
55.00 QID1422W55 6.35 -5.25 13.00 1141.0 13.65 149.0 43.0 47
56.00 QID1422W56 6.70 -5.90 14.00 1227.0 14.50 55.0 1.0 8