ProShares UltraShort QQQ $61.73

down -0.44


15/4/2014 06:40 PM  |  NYSEARCA : QID
Last Trade: 61.73
Trade Time: Apr 15 06:40 PM Eastern Daylight Time
Change: -0.44 (-0.71 %)
Prev Close: 62.17
Open: 61.75
Bid: 60.67
Ask: 61.38
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 118%
Options:

Call Options: QID

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 QID1419D11 4.15 0.00 4.20 85.0 5.20 80.0 0.0 0
12.00 QID1419D12 3.10 -0.20 3.30 35.0 3.60 60.0 10.0 10
13.00 QID1419D13 2.10 -0.38 2.35 23.0 2.50 23.0 50.0 298
14.00 QID1419D14 2.01 0.48 1.35 56.0 2.14 113.0 15.0 690
15.00 QID1419D15 0.66 0.15 0.42 40.0 1.17 332.0 5.0 1,635
16.00 QID1419D16 0.30 0.08 0.06 23.0 0.15 151.0 19.0 657
17.00 QID1419D17 0.01 -0.09 0.01 23.0 0.10 209.0 5.0 562
18.00 QID1419D18 0.07 0.03 0.01 5.0 0.09 160.0 5.0 1,368
19.00 QID1419D19 0.15 0.04 0.01 5.0 0.07 89.0 4.0 286
20.00 QID1419D20 0.05 -0.05 0.01 5.0 0.07 92.0 15.0 1,861
21.00 QID1419D21 0.03 0.00 0.01 5.0 0.07 83.0 4.0 1,169
22.00 QID1419D22 0.25 0.00 0.01 11.0 0.25 237.0 0.0 60
23.00 QID1419D23 0.10 0.00 0.01 21.0 0.10 139.0 0.0 257
24.00 QID1419D24 0.10 0.00 0.02 11.0 0.11 150.0 0.0 240
25.00 QID1419D25 0.09 0.00 0.01 21.0 0.09 120.0 20.0 390
26.00 QID1419D26 0.07 -0.03 0.01 11.0 0.10 94.0 21.0 29
27.00 QID1419D27 0.10 0.00 0.04 11.0 0.10 126.0 0.0 364
28.00 QID1419D28 0.12 0.00 0.03 11.0 0.11 137.0 0.0 368
29.00 QID1419D29 0.11 0.00 0.01 10.0 0.11 147.0 0.0 280
30.00 QID1419D30 0.12 0.00 0.01 11.0 0.12 168.0 0.0 418
31.00 QID1419D31 0.11 0.00 0.01 10.0 0.12 169.0 0.0 419
32.00 QID1419D32 0.12 0.00 0.01 10.0 0.12 167.0 0.0 356
33.00 QID1419D33 0.11 0.00 0.01 11.0 0.11 155.0 0.0 978
34.00 QID1419D34 0.11 0.00 0.01 11.0 0.11 156.0 0.0 575
35.00 QID1419D35 0.07 0.00 0.01 11.0 0.07 125.0 0.0 472
36.00 QID1419D36 0.11 0.00 0.00 0.0 0.10 132.0 0.0 305
37.00 QID1419D37 0.11 0.00 0.00 0.0 0.11 156.0 0.0 625
45.00 QID1419D45 9.70 -6.70 16.40 30.0 18.90 58.0 2.0 2
50.00 QID1419D50 11.25 -0.20 11.60 10.0 12.60 58.0 1.0 11
51.00 QID1419D51 4.45 -5.90 10.40 53.0 12.45 45.0 20.0 20
52.00 QID1419D52 4.65 -4.70 9.40 32.0 12.00 153.0 26.0 58
53.00 QID1419D53 10.00 1.60 8.40 32.0 9.00 42.0 14.0 21
54.00 QID1419D54 9.65 1.35 7.60 18.0 8.00 47.0 2.0 16
55.00 QID1419D55 9.00 2.55 6.60 95.0 7.00 350.0 8.0 155
56.00 QID1419D56 5.80 0.00 5.65 68.0 6.00 300.0 1.0 463
57.00 QID1419D57 5.20 0.00 4.65 68.0 5.00 201.0 4.0 452
58.00 QID1419D58 3.75 -0.45 3.65 72.0 4.05 135.0 18.0 790
59.00 QID1419D59 2.80 0.00 2.78 68.0 3.20 136.0 39.0 1,160
60.00 QID1419D60 2.10 -0.37 2.00 50.0 2.20 40.0 2327.0 1,009
61.00 QID1419D61 1.40 -1.10 1.38 32.0 1.51 123.0 243.0 779
62.00 QID1419D62 0.93 -0.43 0.89 110.0 0.99 36.0 421.0 1,230
63.00 QID1419D63 0.61 -0.23 0.56 86.0 0.60 2.0 612.0 634
64.00 QID1419D64 0.65 0.11 0.33 45.0 0.38 90.0 274.0 584
65.00 QID1419D65 0.20 -0.20 0.20 20.0 0.23 50.0 187.0 581
66.00 QID1419D66 0.32 -0.11 0.10 83.0 0.19 107.0 50.0 359
67.00 QID1419D67 0.09 -0.22 0.06 68.0 0.15 50.0 5.0 464
68.00 QID1419D68 0.14 -0.02 0.04 80.0 0.15 145.0 16.0 508
69.00 QID1419D69 0.11 0.00 0.02 68.0 0.15 132.0 2.0 277
70.00 QID1419D70 0.10 0.00 0.03 1.0 0.14 102.0 5.0 235
71.00 QID1419D71 0.29 0.27 0.02 50.0 0.12 115.0 11.0 44
72.00 QID1419D72 0.08 0.00 0.01 62.0 0.13 150.0 10.0 92
73.00 QID1419D73 0.08 0.07 0.01 25.0 0.13 135.0 91.0 94
74.00 QID1419D74 0.11 -0.04 0.07 51.0 0.12 204.0 125.0 124
75.00 QID1419D75 0.09 -0.05 0.02 131.0 0.10 93.0 20.0 69
76.00 QID1419D76 0.07 -0.07 0.05 10.0 0.11 207.0 10.0 691
77.00 QID1419D77 0.09 -0.03 0.04 10.0 0.10 97.0 1.0 33
78.00 QID1419D78 0.06 -0.06 0.01 10.0 0.11 211.0 21.0 135
79.00 QID1419D79 0.05 0.00 0.05 10.0 0.03 100.0 10.0 301
80.00 QID1419D80 0.09 0.08 0.01 42.0 0.09 73.0 23.0 176
81.00 QID1419D81 0.04 0.03 0.01 3.0 0.09 35.0 1.0 26
82.00 QID1419D82 0.04 -0.07 0.01 10.0 0.10 97.0 10.0 71
83.00 QID1419D83 0.07 -0.04 0.02 10.0 0.16 230.0 1.0 185
84.00 QID1419D84 0.06 -0.05 0.02 10.0 0.10 145.0 30.0 142
85.00 QID1419D85 0.05 0.04 0.01 29.0 0.15 232.0 60.0 237
86.00 QID1419D86 0.04 0.03 0.01 29.0 0.11 118.0 1.0 76
87.00 QID1419D87 0.05 -0.06 0.04 10.0 0.10 145.0 1.0 203
88.00 QID1419D88 0.03 -0.08 0.04 10.0 0.11 164.0 1.0 173
89.00 QID1419D89 0.03 -0.08 0.02 10.0 0.12 170.0 10.0 136
90.00 QID1419D90 0.03 0.02 0.01 20.0 0.11 179.0 1.0 116
91.00 QID1419D91 0.06 -0.25 0.02 10.0 0.10 132.0 2.0 229
92.00 QID1419D92 0.04 -0.07 0.02 10.0 0.10 112.0 10.0 349
93.00 QID1419D93 0.03 0.02 0.01 10.0 0.10 132.0 1.0 253
94.00 QID1419D94 0.02 0.01 0.01 1.0 0.12 194.0 10.0 172
95.00 QID1419D95 0.03 -0.08 0.01 10.0 0.15 219.0 1.0 218

Put Options: QID

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 QID1419P11 0.02 0.00 0.00 0.0 0.02 9.0 0.0 11
12.00 QID1419P12 0.11 0.00 0.01 5.0 0.11 166.0 0.0 171
13.00 QID1419P13 0.11 0.00 0.01 26.0 0.12 195.0 0.0 200
14.00 QID1419P14 0.10 -0.01 0.04 10.0 0.11 166.0 1.0 226
15.00 QID1419P15 0.05 0.00 0.01 112.0 0.12 86.0 2.0 379
16.00 QID1419P16 0.49 0.00 0.50 113.0 0.73 66.0 51.0 157
17.00 QID1419P17 1.32 0.15 0.96 199.0 1.71 92.0 75.0 217
18.00 QID1419P18 3.80 1.67 1.90 112.0 2.67 10.0 1.0 20
19.00 QID1419P19 4.45 1.40 2.89 113.0 3.70 45.0 1.0 44
20.00 QID1419P20 5.60 1.50 3.85 140.0 4.70 39.0 20.0 10
21.00 QID1419P21 5.26 0.16 4.85 128.0 5.70 39.0 4.0 404
22.00 QID1419P22 6.84 0.84 5.70 75.0 6.75 60.0 4.0 4
23.00 QID1419P23 7.85 0.75 6.85 79.0 7.80 89.0 1.0 4
24.00 QID1419P24 8.60 0.50 7.80 75.0 8.75 59.0 20.0 466
25.00 QID1419P25 11.41 2.31 8.85 75.0 9.80 79.0 1.0 3
26.00 QID1419P26 10.40 0.00 9.85 83.0 10.80 105.0 6.0 16
27.00 QID1419P27 11.55 0.90 9.55 71.0 13.45 71.0 2.0 28
28.00 QID1419P28 12.30 0.00 11.85 83.0 12.80 79.0 1.0 14
29.00 QID1419P29 13.60 0.00 12.85 99.0 13.80 78.0 1.0 4
30.00 QID1419P30 14.60 0.60 13.80 89.0 14.80 87.0 10.0 18
31.00 QID1419P31 15.60 0.55 14.75 87.0 15.80 87.0 1.0 6
32.00 QID1419P32 16.60 0.50 15.85 89.0 16.80 87.0 11.0 43
33.00 QID1419P33 17.50 0.85 16.20 71.0 18.90 71.0 1.0 4
34.00 QID1419P34 18.50 0.85 17.65 71.0 19.90 71.0 1.0 5
35.00 QID1419P35 19.55 1.40 18.65 71.0 20.90 71.0 1.0 1
36.00 QID1419P36 20.55 0.85 18.35 71.0 21.45 71.0 1.0 2
37.00 QID1419P37 21.55 1.40 20.20 71.0 23.00 71.0 1.0 23
45.00 QID1419P45 0.33 0.00 0.01 40.0 0.20 240.0 0.0 0
50.00 QID1419P50 0.09 -0.02 0.01 10.0 0.15 231.0 1.0 22
51.00 QID1419P51 0.04 -0.07 0.01 10.0 0.15 219.0 3.0 52
52.00 QID1419P52 0.03 -0.08 0.01 10.0 0.08 34.0 1.0 78
53.00 QID1419P53 0.05 0.04 0.01 10.0 0.11 123.0 10.0 52
54.00 QID1419P54 0.04 0.03 0.01 50.0 0.10 201.0 10.0 392
55.00 QID1419P55 0.20 0.13 0.03 3.0 0.11 164.0 10.0 148
56.00 QID1419P56 0.01 0.00 0.01 10.0 0.11 515.0 40.0 234
57.00 QID1419P57 0.08 0.03 0.01 43.0 0.08 49.0 1.0 570
58.00 QID1419P58 0.04 -0.04 0.05 40.0 0.11 78.0 1.0 829
59.00 QID1419P59 0.16 -0.03 0.13 40.0 0.19 25.0 216.0 947
60.00 QID1419P60 0.20 0.00 0.33 22.0 0.39 68.0 175.0 1,261
61.00 QID1419P61 0.25 -0.25 0.63 127.0 0.81 63.0 178.0 651
62.00 QID1419P62 1.30 0.28 1.14 113.0 1.26 362.0 242.0 311
63.00 QID1419P63 0.85 -0.68 1.73 243.0 1.91 97.0 18.0 161
64.00 QID1419P64 1.80 -0.18 2.44 494.0 2.92 362.0 3.0 74
65.00 QID1419P65 2.70 0.00 3.30 481.0 3.60 68.0 10.0 34
66.00 QID1419P66 7.60 4.50 2.56 572.0 4.75 71.0 9.0 34
67.00 QID1419P67 8.50 4.55 5.10 205.0 5.70 79.0 20.0 29
68.00 QID1419P68 4.25 0.00 4.10 369.0 6.70 53.0 0.0 0
69.00 QID1419P69 5.75 0.00 5.10 359.0 7.65 53.0 0.0 0
70.00 QID1419P70 6.10 0.00 6.20 352.0 8.65 53.0 0.0 0
71.00 QID1419P71 10.75 3.05 7.15 171.0 9.65 133.0 6.0 17
72.00 QID1419P72 8.10 0.00 8.10 346.0 10.65 123.0 0.0 0
73.00 QID1419P73 10.50 0.85 9.50 86.0 11.80 226.0 1.0 19
74.00 QID1419P74 11.25 0.65 10.05 76.0 12.60 45.0 14.0 40
75.00 QID1419P75 14.35 3.25 11.05 85.0 14.10 193.0 29.0 29
76.00 QID1419P76 15.25 3.05 12.05 83.0 14.70 196.0 11.0 11
77.00 QID1419P77 15.50 2.00 13.10 157.0 15.70 201.0 10.0 10
78.00 QID1419P78 16.45 2.35 14.05 85.0 17.15 193.0 10.0 10
79.00 QID1419P79 17.40 2.35 14.95 45.0 17.80 131.0 42.0 42
80.00 QID1419P80 18.25 2.15 16.10 37.0 18.90 117.0 10.0 10
81.00 QID1419P81 19.20 2.10 17.15 37.0 19.80 105.0 10.0 10
82.00 QID1419P82 18.95 0.35 18.10 38.0 20.60 38.0 14.0 14
83.00 QID1419P83 20.00 0.40 19.10 38.0 21.60 41.0 15.0 15
84.00 QID1419P84 19.65 0.00 19.95 35.0 23.15 70.0 0.0 0
85.00 QID1419P85 20.50 0.00 21.15 10.0 23.95 18.0 0.0 0
86.00 QID1419P86 22.05 0.00 21.95 35.0 25.30 78.0 0.0 0
87.00 QID1419P87 22.35 0.00 22.95 20.0 26.10 10.0 0.0 0
88.00 QID1419P88 24.05 0.00 24.10 20.0 26.65 18.0 0.0 0
89.00 QID1419P89 24.35 0.00 25.00 10.0 28.45 10.0 0.0 0
90.00 QID1419P90 25.35 0.00 26.00 20.0 29.30 10.0 0.0 0
91.00 QID1419P91 26.25 0.00 26.95 20.0 30.35 20.0 0.0 0
92.00 QID1419P92 27.50 0.00 28.30 20.0 31.85 20.0 0.0 0
93.00 QID1419P93 28.50 0.00 28.95 10.0 31.90 18.0 0.0 0
94.00 QID1419P94 29.20 0.00 30.30 33.0 34.60 32.0 0.0 0
95.00 QID1419P95 30.95 0.00 31.05 10.0 34.60 10.0 0.0 0
Trading Center