ProShares Shs UltraShort QQQ ETF $44.02

down -0.24


29/8/2014 12:15 PM  |  NYSEARCA : QID
Last Trade: 44.02
Trade Time: Aug 29 12:15 PM Eastern Daylight Time
Change: -0.24 (-0.54 %)
Prev Close: 44.26
Open: 44.01
Bid: 44.01
Ask: 44.02
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 89%
Options:

Call Options: QID

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
36.00 QID1420I36 8.10 0.00 7.80 665.0 8.45 702.0 0.0 0
37.00 QID1420I37 7.10 0.00 6.70 265.0 7.45 408.0 0.0 0
38.00 QID1420I38 6.10 0.00 5.70 246.0 6.45 408.0 0.0 0
39.00 QID1420I39 5.10 0.00 4.80 416.0 5.45 637.0 0.0 0
40.00 QID1420I40 4.10 0.00 3.80 603.0 4.45 348.0 0.0 0
41.00 QID1420I41 3.10 0.00 2.85 401.0 3.45 571.0 0.0 0
42.00 QID1420I42 2.40 0.00 1.99 448.0 2.51 1324.0 20.0 113
43.00 QID1420I43 1.35 -0.31 1.28 518.0 1.45 116.0 5.0 29
44.00 QID1420I44 0.95 -0.12 0.81 510.0 0.91 50.0 190.0 604
45.00 QID1420I45 0.54 -0.10 0.50 300.0 0.57 103.0 143.0 912
46.00 QID1420I46 0.40 0.00 0.31 206.0 0.39 908.0 30.0 1,754
47.00 QID1420I47 0.21 -0.08 0.21 120.0 0.26 141.0 13.0 375
48.00 QID1420I48 0.14 -0.04 0.12 161.0 0.20 568.0 15.0 379
49.00 QID1420I49 0.14 0.04 0.09 12.0 0.13 100.0 1.0 644
50.00 QID1420I50 0.10 0.03 0.06 126.0 0.12 463.0 1.0 785
51.00 QID1420I51 0.12 0.08 0.02 152.0 0.11 620.0 46.0 292
52.00 QID1420I52 0.09 0.06 0.01 137.0 0.14 392.0 1.0 168
53.00 QID1420I53 0.11 0.10 0.01 100.0 0.14 933.0 1.0 253
54.00 QID1420I54 0.10 0.09 0.01 10.0 0.08 127.0 4.0 643
55.00 QID1420I55 0.50 0.49 0.01 105.0 0.08 155.0 41.0 212
56.00 QID1420I56 0.01 0.00 0.01 10.0 0.16 708.0 0.0 0
57.00 QID1420I57 0.53 0.52 0.01 10.0 0.16 708.0 106.0 134
58.00 QID1420I58 0.45 0.44 0.01 10.0 0.08 207.0 30.0 156
59.00 QID1420I59 0.37 0.36 0.01 10.0 0.17 221.0 1.0 1
60.00 QID1420I60 0.30 0.29 0.01 10.0 0.08 205.0 33.0 212

Put Options: QID

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
36.00 QID1420U36 0.15 0.00 0.00 0.0 0.17 609.0 0.0 0
37.00 QID1420U37 0.15 0.00 0.00 0.0 0.17 85.0 0.0 0
38.00 QID1420U38 0.15 0.00 0.00 0.0 0.18 62.0 0.0 0
39.00 QID1420U39 0.15 0.00 0.01 10.0 0.18 59.0 0.0 0
40.00 QID1420U40 0.16 0.00 0.01 10.0 0.17 554.0 0.0 0
41.00 QID1420U41 0.11 0.09 0.01 167.0 0.10 680.0 2.0 13
42.00 QID1420U42 0.04 0.00 0.08 682.0 0.21 868.0 0.0 0
43.00 QID1420U43 0.38 0.04 0.40 14.0 0.47 668.0 1.0 23
44.00 QID1420U44 0.92 0.15 0.78 1093.0 0.97 1607.0 2.0 535
45.00 QID1420U45 1.49 0.26 1.44 882.0 1.69 928.0 56.0 121
46.00 QID1420U46 2.20 0.25 2.08 1417.0 2.58 1361.0 20.0 384
47.00 QID1420U47 3.20 0.50 2.90 1378.0 3.45 916.0 2.0 142
48.00 QID1420U48 3.54 -0.11 3.80 1218.0 4.40 982.0 10.0 75
49.00 QID1420U49 4.76 0.00 4.70 1207.0 5.35 982.0 20.0 100
50.00 QID1420U50 4.97 -0.48 5.70 1040.0 6.35 915.0 50.0 63
51.00 QID1420U51 3.60 -2.85 6.65 1102.0 7.35 934.0 75.0 84
52.00 QID1420U52 4.44 -2.91 7.65 1063.0 8.35 962.0 5.0 31
53.00 QID1420U53 8.35 0.00 8.65 535.0 9.30 341.0 0.0 0
54.00 QID1420U54 9.30 0.00 8.35 390.0 11.65 384.0 0.0 0
55.00 QID1420U55 9.15 0.00 9.25 231.0 12.55 227.0 0.0 0
56.00 QID1420U56 10.10 0.00 11.15 227.0 12.85 227.0 0.0 0
57.00 QID1420U57 11.10 0.00 11.40 379.0 14.60 292.0 0.0 0
58.00 QID1420U58 12.05 0.00 12.30 359.0 15.60 292.0 0.0 0
59.00 QID1420U59 13.05 0.00 13.50 429.0 16.60 170.0 0.0 0
60.00 QID1420U60 15.00 0.00 15.15 860.0 17.45 760.0 0.0 0
Trading Center