ProShares Shs UltraShort QQQ ETF $44.24

up +0.78


22/9/2014 04:00 PM  |  NYSEARCA : QID
Last Trade: 44.24
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: 0.78 (1.80 %)
Prev Close: 43.46
Open: 43.66
Bid: 44.29
Ask: 44.43
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 117%
Options:

Call Options: QID

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 QID1418J33 8.40 0.00 9.10 216.0 12.35 200.0 0.0 0
34.00 QID1418J34 7.40 0.00 8.10 189.0 11.45 92.0 0.0 0
35.00 QID1418J35 6.50 0.00 7.10 181.0 10.05 82.0 0.0 0
36.00 QID1418J36 6.80 0.00 6.10 359.0 9.15 335.0 0.0 0
37.00 QID1418J37 5.80 0.00 6.20 605.0 7.80 571.0 0.0 0
38.00 QID1418J38 4.80 0.00 5.10 627.0 6.80 562.0 0.0 0
39.00 QID1418J39 5.40 1.40 4.50 650.0 5.75 586.0 1.0 0
40.00 QID1418J40 3.55 0.55 3.50 1062.0 4.65 880.0 10.0 81
41.00 QID1418J41 3.49 1.08 3.20 127.0 3.70 1017.0 2.0 2
42.00 QID1418J42 2.40 0.53 2.33 726.0 2.86 1286.0 40.0 102
43.00 QID1418J43 1.90 0.55 1.70 60.0 1.85 16.0 233.0 217
44.00 QID1418J44 1.38 0.47 1.24 190.0 1.38 1082.0 344.0 688
45.00 QID1418J45 0.90 0.18 0.90 18.0 0.98 802.0 1205.0 974
46.00 QID1418J46 0.75 0.25 0.61 163.0 0.73 774.0 126.0 305
47.00 QID1418J47 0.49 0.11 0.45 31.0 0.50 88.0 66.0 357
48.00 QID1418J48 0.38 0.08 0.34 30.0 0.42 772.0 135.0 409
49.00 QID1418J49 0.27 0.12 0.24 75.0 0.32 20.0 211.0 511
50.00 QID1418J50 0.21 0.06 0.18 75.0 0.25 8.0 284.0 1,500
51.00 QID1418J51 0.33 0.28 0.15 121.0 0.23 24.0 267.0 441
52.00 QID1418J52 0.11 0.01 0.10 180.0 0.15 20.0 5.0 972
53.00 QID1418J53 0.09 0.00 0.06 523.0 0.14 231.0 58.0 437
54.00 QID1418J54 0.11 0.10 0.04 243.0 0.14 320.0 26.0 120
55.00 QID1418J55 0.05 0.00 0.04 114.0 0.11 57.0 261.0 1,351
56.00 QID1418J56 0.24 0.23 0.01 31.0 0.26 1287.0 2.0 79
57.00 QID1418J57 0.08 0.07 0.01 305.0 0.22 588.0 5.0 168
58.00 QID1418J58 0.17 0.16 0.03 2.0 0.06 85.0 20.0 290
59.00 QID1418J59 0.19 0.18 0.01 201.0 0.17 19.0 16.0 74
60.00 QID1418J60 0.05 0.04 0.01 100.0 0.26 821.0 11.0 312
61.00 QID1418J61 0.05 0.04 0.01 100.0 0.25 884.0 13.0 148
62.00 QID1418J62 0.04 0.03 0.01 10.0 0.25 828.0 11.0 78
63.00 QID1418J63 0.04 0.03 0.01 10.0 0.25 850.0 3.0 52
64.00 QID1418J64 0.05 0.04 0.01 3.0 0.25 982.0 29.0 239
65.00 QID1418J65 0.03 0.02 0.01 10.0 0.25 859.0 3.0 103
66.00 QID1418J66 0.05 0.04 0.01 10.0 0.25 953.0 17.0 38
67.00 QID1418J67 0.25 0.00 0.01 10.0 0.25 838.0 217.0 226
70.00 QID1418J70 0.64 0.39 0.01 10.0 0.26 821.0 20.0 83
75.00 QID1418J75 0.12 -0.13 0.01 100.0 0.26 720.0 3.0 90
80.00 QID1418J80 0.12 -0.13 0.01 10.0 0.25 581.0 100.0 247
85.00 QID1418J85 0.01 -0.24 0.01 10.0 0.25 659.0 100.0 713
90.00 QID1418J90 0.07 -0.18 0.01 10.0 0.25 729.0 75.0 567

Put Options: QID

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 QID1418V33 0.25 0.00 0.00 0.0 0.25 506.0 0.0 0
34.00 QID1418V34 0.25 0.00 0.00 0.0 0.25 121.0 0.0 0
35.00 QID1418V35 0.25 0.00 0.00 0.0 0.25 121.0 0.0 0
36.00 QID1418V36 0.25 0.00 0.00 0.0 0.25 125.0 0.0 0
37.00 QID1418V37 0.25 0.00 0.00 0.0 0.25 243.0 0.0 0
38.00 QID1418V38 0.25 0.00 0.01 10.0 0.25 360.0 0.0 0
39.00 QID1418V39 0.10 0.00 0.01 10.0 0.25 1099.0 1.0 6
40.00 QID1418V40 0.10 0.00 0.01 507.0 0.21 1492.0 2.0 3
41.00 QID1418V41 0.15 -0.01 0.09 396.0 0.21 1192.0 8.0 22
42.00 QID1418V42 0.29 -0.26 0.27 453.0 0.36 484.0 27.0 123
43.00 QID1418V43 0.59 -0.37 0.54 1147.0 0.66 250.0 87.0 410
44.00 QID1418V44 1.06 -0.31 0.95 1242.0 1.19 1182.0 202.0 99
45.00 QID1418V45 1.84 -0.19 1.54 20.0 1.83 61.0 26.0 479
46.00 QID1418V46 3.08 0.00 2.22 1232.0 2.86 1364.0 3.0 47
47.00 QID1418V47 3.36 -0.24 2.97 1234.0 4.00 1315.0 60.0 194
48.00 QID1418V48 4.38 -0.12 3.80 1173.0 4.90 1512.0 60.0 213
49.00 QID1418V49 5.35 -0.05 4.70 1230.0 5.90 1344.0 24.0 48
50.00 QID1418V50 6.64 0.00 5.60 1281.0 6.95 1467.0 2.0 64
51.00 QID1418V51 7.00 -0.35 6.60 939.0 7.65 1126.0 22.0 70
52.00 QID1418V52 7.40 -0.85 7.50 955.0 8.65 1076.0 6.0 73
53.00 QID1418V53 9.12 -0.28 8.55 925.0 9.45 912.0 11.0 105
54.00 QID1418V54 9.70 -0.60 9.55 828.0 10.15 505.0 10.0 89
55.00 QID1418V55 7.90 -3.35 10.45 745.0 11.50 893.0 5.0 35
56.00 QID1418V56 6.75 -5.50 10.75 82.0 12.50 971.0 8.0 37
57.00 QID1418V57 7.90 -4.40 12.45 559.0 13.50 677.0 10.0 42
58.00 QID1418V58 8.85 -4.45 13.40 542.0 14.50 636.0 16.0 46
59.00 QID1418V59 7.83 -7.42 14.45 207.0 15.50 161.0 4.0 1
60.00 QID1418V60 15.02 -0.23 15.25 30.0 16.50 873.0 1.0 8
61.00 QID1418V61 12.84 -3.41 16.40 539.0 17.50 624.0 2.0 29
62.00 QID1418V62 17.65 -0.60 17.40 845.0 18.50 836.0 22.0 72
63.00 QID1418V63 14.84 -3.41 18.25 759.0 19.50 986.0 2.0 40
64.00 QID1418V64 14.05 -5.20 18.85 308.0 21.20 339.0 6.0 7
65.00 QID1418V65 19.95 -0.30 19.75 640.0 21.95 618.0 10.0 39
66.00 QID1418V66 10.15 -11.15 20.95 388.0 22.95 420.0 37.0 42
67.00 QID1418V67 11.15 -11.95 21.95 688.0 23.95 608.0 1.0 35
70.00 QID1418V70 21.92 -3.38 24.70 628.0 26.95 608.0 6.0 36
75.00 QID1418V75 19.55 -10.65 29.70 636.0 31.95 608.0 10.0 10
80.00 QID1418V80 35.05 0.00 34.40 54.0 37.95 54.0 0.0 0
85.00 QID1418V85 30.25 -9.85 39.40 126.0 42.60 126.0 60.0 60
90.00 QID1418V90 30.80 -14.30 44.40 137.0 47.90 249.0 170.0 240
Trading Center