ProShares Shs ProShares Ultra QQQ $127.86

up +1.02


29/8/2014 04:00 PM  |  NYSEARCA : QLD
Last Trade: 127.86
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 1.02 (0.80 %)
Prev Close: 126.84
Open: 127.46
Bid: 127.55
Ask: 127.85
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get QLD Trend Analysis - it has outperformed the S&P 500 by 51%
Options:

Call Options: QLD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 QLD1420I80 44.90 0.00 45.35 42.0 49.05 42.0 0.0 0
85.00 QLD1420I85 39.90 0.00 40.35 42.0 44.05 42.0 0.0 0
90.00 QLD1420I90 34.75 0.00 35.35 42.0 39.05 42.0 0.0 0
95.00 QLD1420I95 29.75 0.00 30.35 117.0 34.00 42.0 0.0 0
98.00 QLD1420I98 26.80 0.00 27.35 42.0 31.05 42.0 0.0 0
99.00 QLD1420I99 25.80 0.00 26.35 42.0 30.05 42.0 0.0 0
100.00 QLD1420I100 27.28 1.93 25.70 250.0 29.05 242.0 1.0 11
101.00 QLD1420I101 23.85 0.00 24.40 63.0 28.05 63.0 0.0 0
102.00 QLD1420I102 22.85 0.00 23.40 63.0 27.00 63.0 0.0 0
103.00 QLD1420I103 21.85 0.00 22.40 63.0 26.05 63.0 0.0 0
104.00 QLD1420I104 16.40 -4.45 22.40 513.0 24.55 463.0 2.0 2
105.00 QLD1420I105 19.90 0.00 20.40 301.0 24.10 213.0 0.0 0
106.00 QLD1420I106 18.85 0.00 19.40 301.0 23.10 209.0 0.0 0
107.00 QLD1420I107 18.70 0.00 18.40 275.0 22.10 201.0 0.0 0
108.00 QLD1420I108 10.67 -7.08 17.75 598.0 21.10 516.0 4.0 8
109.00 QLD1420I109 16.20 0.00 16.40 305.0 20.10 194.0 0.0 0
110.00 QLD1420I110 11.12 -4.63 15.75 618.0 19.15 525.0 5.0 20
111.00 QLD1420I111 16.00 1.20 14.75 678.0 18.15 520.0 1.0 2
112.00 QLD1420I112 12.10 -1.55 13.85 284.0 17.15 217.0 1.0 1
113.00 QLD1420I113 12.25 -0.40 13.35 595.0 15.65 506.0 5.0 16
114.00 QLD1420I114 12.25 0.25 12.60 731.0 14.35 527.0 4.0 3
115.00 QLD1420I115 12.50 1.75 11.65 728.0 13.35 520.0 1.0 18
116.00 QLD1420I116 11.50 1.15 10.65 642.0 12.25 340.0 6.0 36
117.00 QLD1420I117 10.51 1.21 9.75 558.0 12.05 594.0 17.0 18
118.00 QLD1420I118 9.68 1.33 8.90 675.0 10.50 619.0 21.0 44
119.00 QLD1420I119 7.55 0.00 8.45 586.0 9.50 515.0 14.0 73
120.00 QLD1420I120 7.73 1.03 6.65 687.0 8.65 652.0 1.0 237
121.00 QLD1420I121 7.01 1.11 6.30 886.0 7.70 582.0 10.0 70
122.00 QLD1420I122 5.60 0.55 5.40 658.0 7.15 693.0 1.0 883
123.00 QLD1420I123 3.55 -0.85 4.70 644.0 6.85 756.0 9.0 51
124.00 QLD1420I124 4.63 0.83 4.00 804.0 5.20 797.0 21.0 132
125.00 QLD1420I125 4.13 0.98 3.90 209.0 4.40 793.0 3.0 116
126.00 QLD1420I126 3.09 0.00 2.00 977.0 4.75 1114.0 10.0 263
127.00 QLD1420I127 2.78 0.25 2.59 305.0 2.95 40.0 15.0 97
128.00 QLD1420I128 2.20 0.35 1.93 396.0 2.35 20.0 4.0 67
129.00 QLD1420I129 1.70 0.47 1.34 813.0 1.94 198.0 1.0 21
130.00 QLD1420I130 1.15 0.00 1.17 221.0 1.51 726.0 3.0 154
131.00 QLD1420I131 0.94 0.34 0.91 111.0 1.15 16.0 34.0 88
132.00 QLD1420I132 0.67 0.16 0.60 71.0 0.84 75.0 38.0 173
133.00 QLD1420I133 0.57 0.21 0.45 63.0 0.59 20.0 5.0 60
134.00 QLD1420I134 0.39 0.16 0.22 104.0 0.46 138.0 1.0 10
135.00 QLD1420I135 0.28 0.14 0.12 177.0 0.32 144.0 20.0 163
136.00 QLD1420I136 0.05 0.00 0.05 154.0 0.27 170.0 0.0 0
137.00 QLD1420I137 0.02 0.00 0.03 20.0 0.22 331.0 0.0 0
138.00 QLD1420I138 0.01 0.00 0.01 100.0 0.23 485.0 0.0 0

Put Options: QLD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 QLD1420U80 0.05 0.00 0.05 1.0 0.21 267.0 0.0 0
85.00 QLD1420U85 0.20 0.00 0.01 10.0 0.20 80.0 0.0 0
90.00 QLD1420U90 0.56 0.31 0.01 68.0 0.25 349.0 150.0 150
95.00 QLD1420U95 0.15 0.14 0.01 10.0 0.22 267.0 30.0 30
98.00 QLD1420U98 0.89 0.88 0.01 10.0 0.25 413.0 3.0 203
99.00 QLD1420U99 1.20 1.19 0.01 10.0 0.24 450.0 31.0 2
100.00 QLD1420U100 0.12 0.11 0.01 100.0 0.21 535.0 7.0 267
101.00 QLD1420U101 0.38 0.33 0.05 10.0 0.23 147.0 10.0 41
102.00 QLD1420U102 0.13 0.12 0.01 100.0 0.24 766.0 10.0 61
103.00 QLD1420U103 1.63 1.61 0.01 10.0 0.22 665.0 1.0 22
104.00 QLD1420U104 0.64 0.62 0.02 101.0 0.21 704.0 2.0 32
105.00 QLD1420U105 0.12 0.00 0.03 101.0 0.19 108.0 3.0 37
106.00 QLD1420U106 0.33 0.30 0.04 40.0 0.24 773.0 1.0 10
107.00 QLD1420U107 0.30 0.21 0.09 10.0 0.20 262.0 1.0 4
108.00 QLD1420U108 1.25 1.15 0.05 98.0 0.26 703.0 2.0 15
109.00 QLD1420U109 0.18 0.09 0.11 10.0 0.18 20.0 144.0 159
110.00 QLD1420U110 0.42 0.27 0.10 43.0 0.28 405.0 10.0 77
111.00 QLD1420U111 0.54 0.37 0.12 41.0 0.32 525.0 9.0 83
112.00 QLD1420U112 0.64 0.44 0.13 64.0 0.36 529.0 4.0 44
113.00 QLD1420U113 0.90 0.68 0.13 117.0 0.36 463.0 60.0 93
114.00 QLD1420U114 0.40 0.00 0.19 100.0 0.42 630.0 2.0 57
115.00 QLD1420U115 0.41 0.00 0.23 114.0 0.36 125.0 1.0 19
116.00 QLD1420U116 0.87 0.53 0.27 99.0 0.40 3.0 1.0 38
117.00 QLD1420U117 1.47 1.03 0.36 36.0 0.55 283.0 20.0 23
118.00 QLD1420U118 0.99 0.47 0.41 24.0 0.64 451.0 13.0 14
119.00 QLD1420U119 1.28 0.66 0.50 93.0 0.71 231.0 5.0 30
120.00 QLD1420U120 0.93 0.00 0.62 31.0 0.88 544.0 6.0 29
121.00 QLD1420U121 1.00 -0.03 0.71 208.0 1.07 791.0 1.0 65
122.00 QLD1420U122 1.09 -0.20 0.89 207.0 1.26 894.0 10.0 75
123.00 QLD1420U123 1.45 0.00 1.02 267.0 1.53 1024.0 2.0 85
124.00 QLD1420U124 1.75 0.19 1.28 67.0 1.74 822.0 2.0 80
125.00 QLD1420U125 1.69 -0.32 1.44 50.0 1.95 733.0 2.0 82
126.00 QLD1420U126 2.90 0.00 1.89 17.0 2.22 273.0 3.0 6
127.00 QLD1420U127 3.10 0.00 2.30 48.0 3.00 969.0 7.0 27
128.00 QLD1420U128 3.16 0.16 2.52 34.0 3.50 805.0 10.0 20
129.00 QLD1420U129 3.90 0.40 3.10 106.0 4.05 912.0 11.0 28
130.00 QLD1420U130 4.40 0.30 3.65 652.0 4.75 894.0 23.0 38
131.00 QLD1420U131 5.00 0.25 4.25 528.0 6.00 842.0 30.0 30
132.00 QLD1420U132 6.00 0.50 5.00 378.0 6.40 847.0 2.0 2
133.00 QLD1420U133 6.30 0.00 5.70 270.0 8.10 843.0 0.0 0
134.00 QLD1420U134 7.10 -0.10 6.50 512.0 8.10 800.0 55.0 55
135.00 QLD1420U135 8.10 0.00 6.30 658.0 9.85 688.0 0.0 0
136.00 QLD1420U136 8.92 -0.18 8.45 194.0 9.40 90.0 1.0 0
137.00 QLD1420U137 10.30 0.00 8.85 620.0 10.85 641.0 60.0 60
138.00 QLD1420U138 10.10 0.00 9.35 274.0 12.90 220.0 0.0 0
Trading Center