ProShares Shs UltraShort QQQ ETF $46.88

down -0.03


28/7/2014 04:00 PM  |  NYSEARCA : QID
Last Trade: 46.88
Trade Time: Jul 28 04:00 PM Eastern Daylight Time
Change: -0.03 (-0.06 %)
Prev Close: 46.91
Open: 46.81
Bid: 46.87
Ask: 46.92
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 103%
Options:

Call Options: QID

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
39.00 QID1416H39 7.70 0.00 7.40 166.0 8.80 317.0 0.0 0
40.00 QID1416H40 6.70 0.00 5.80 499.0 8.45 737.0 0.0 0
41.00 QID1416H41 5.70 0.00 4.95 593.0 7.20 589.0 0.0 0
42.00 QID1416H42 4.70 0.00 4.20 431.0 5.95 263.0 0.0 0
43.00 QID1416H43 3.70 0.00 3.25 602.0 5.10 300.0 0.0 0
44.00 QID1416H44 2.75 0.00 2.62 366.0 3.70 611.0 0.0 0
45.00 QID1416H45 2.41 0.00 1.82 559.0 2.74 809.0 4.0 36
46.00 QID1416H46 1.30 -0.32 1.24 324.0 1.44 751.0 18.0 224
47.00 QID1416H47 1.05 0.05 0.84 337.0 1.12 1686.0 63.0 269
48.00 QID1416H48 0.67 -0.01 0.52 240.0 0.65 1184.0 120.0 786
49.00 QID1416H49 0.48 0.06 0.31 243.0 0.47 1434.0 47.0 609
50.00 QID1416H50 0.40 0.09 0.22 44.0 0.27 176.0 55.0 1,417
51.00 QID1416H51 0.19 -0.02 0.14 150.0 0.18 108.0 17.0 553
52.00 QID1416H52 0.14 0.00 0.09 106.0 0.15 126.0 2.0 379
53.00 QID1416H53 0.28 0.19 0.09 20.0 0.11 122.0 10.0 283
54.00 QID1416H54 0.33 0.30 0.01 967.0 0.15 553.0 20.0 36
55.00 QID1416H55 0.11 0.09 0.01 198.0 0.12 536.0 4.0 300
56.00 QID1416H56 0.22 0.20 0.01 418.0 0.12 358.0 79.0 69
57.00 QID1416H57 0.25 0.24 0.01 106.0 0.14 190.0 1.0 11
58.00 QID1416H58 0.18 0.17 0.01 110.0 0.13 131.0 2.0 9
59.00 QID1416H59 0.17 0.16 0.01 10.0 0.13 274.0 10.0 195
60.00 QID1416H60 0.17 0.15 0.01 10.0 0.14 98.0 1.0 163
61.00 QID1416H61 0.03 0.00 0.01 10.0 0.15 42.0 0.0 0
62.00 QID1416H62 0.06 0.05 0.01 20.0 0.12 107.0 2.0 12
63.00 QID1416H63 0.03 0.02 0.02 10.0 0.12 113.0 4.0 25

Put Options: QID

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
39.00 QID1416T39 0.15 0.00 0.00 0.0 0.13 98.0 0.0 0
40.00 QID1416T40 0.16 0.00 0.00 0.0 0.13 89.0 0.0 0
41.00 QID1416T41 0.16 0.00 0.01 10.0 0.13 114.0 0.0 0
42.00 QID1416T42 0.17 0.00 0.01 10.0 0.13 54.0 0.0 0
43.00 QID1416T43 0.04 0.03 0.01 100.0 0.15 11.0 2.0 6
44.00 QID1416T44 0.10 0.00 0.05 126.0 0.15 738.0 1.0 959
45.00 QID1416T45 0.25 0.00 0.16 230.0 0.32 751.0 12.0 451
46.00 QID1416T46 0.54 0.02 0.39 978.0 0.63 1101.0 2.0 291
47.00 QID1416T47 1.10 0.08 1.06 11.0 1.16 994.0 25.0 304
48.00 QID1416T48 1.36 -0.31 1.43 924.0 2.00 891.0 32.0 240
49.00 QID1416T49 2.31 0.00 2.33 723.0 2.78 738.0 5.0 179
50.00 QID1416T50 3.30 0.00 3.35 189.0 3.70 655.0 10.0 257
51.00 QID1416T51 4.30 0.00 3.85 909.0 4.65 745.0 25.0 134
52.00 QID1416T52 3.85 -0.95 4.35 553.0 5.60 566.0 27.0 38
53.00 QID1416T53 4.95 -0.80 5.55 576.0 6.55 350.0 13.0 33
54.00 QID1416T54 6.70 0.00 6.25 546.0 7.55 384.0 0.0 0
55.00 QID1416T55 8.75 1.10 7.45 543.0 8.55 560.0 20.0 128
56.00 QID1416T56 8.65 0.00 8.25 571.0 9.80 545.0 0.0 0
57.00 QID1416T57 9.65 0.00 8.30 526.0 11.65 526.0 0.0 0
58.00 QID1416T58 10.60 0.00 9.30 524.0 12.65 524.0 0.0 0
59.00 QID1416T59 8.95 -2.65 10.30 522.0 12.60 461.0 10.0 10
60.00 QID1416T60 9.10 -3.50 11.30 641.0 13.60 597.0 10.0 10
61.00 QID1416T61 11.92 -1.68 12.30 641.0 14.60 598.0 2.0 12
62.00 QID1416T62 11.10 -3.35 13.30 640.0 15.60 382.0 10.0 10
63.00 QID1416T63 15.45 0.00 14.25 640.0 17.75 440.0 0.0 0
Trading Center