ProShares Shs ProShares Ultra QQQ $118.43

down -2.59


31/7/2014 09:59 AM  |  NYSEARCA : QLD
Last Trade: 118.43
Trade Time: Jul 31 09:59 AM Eastern Daylight Time
Change: -2.59 (-2.14 %)
Prev Close: 121.02
Open: 119.05
Bid: 118.46
Ask: 118.49
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 48%
Options:

Call Options: QLD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 QLD1416H90 29.25 0.00 27.15 264.0 30.50 144.0 0.0 0
91.00 QLD1416H91 28.25 0.00 26.10 257.0 29.55 61.0 0.0 0
92.00 QLD1416H92 27.25 0.00 25.10 249.0 28.55 142.0 0.0 0
93.00 QLD1416H93 26.25 0.00 24.10 249.0 27.55 142.0 0.0 0
94.00 QLD1416H94 25.05 0.00 23.10 187.0 26.60 114.0 0.0 0
95.00 QLD1416H95 24.25 0.00 22.10 253.0 25.55 137.0 0.0 0
96.00 QLD1416H96 23.15 0.00 21.15 262.0 24.55 150.0 0.0 0
97.00 QLD1416H97 22.25 0.00 20.15 253.0 23.65 88.0 0.0 0
98.00 QLD1416H98 21.15 0.00 19.30 252.0 22.60 169.0 0.0 0
99.00 QLD1416H99 20.15 0.00 18.35 247.0 21.60 167.0 0.0 0
100.00 QLD1416H100 19.69 0.54 17.35 404.0 20.65 302.0 1.0 3
101.00 QLD1416H101 18.10 0.00 16.20 267.0 19.65 182.0 0.0 0
102.00 QLD1416H102 10.52 -7.38 15.35 379.0 18.65 457.0 10.0 10
103.00 QLD1416H103 16.25 0.00 14.35 358.0 17.70 67.0 0.0 0
104.00 QLD1416H104 15.50 0.00 13.35 473.0 16.75 248.0 1.0 3
105.00 QLD1416H105 11.10 -3.30 12.40 247.0 15.75 3.0 1.0 1
106.00 QLD1416H106 14.10 0.75 11.45 207.0 14.85 25.0 1.0 1
107.00 QLD1416H107 12.20 0.00 10.50 289.0 13.85 83.0 0.0 0
108.00 QLD1416H108 7.30 -3.90 9.55 706.0 13.00 10.0 5.0 5
109.00 QLD1416H109 6.58 -4.77 9.30 227.0 12.00 605.0 10.0 10
110.00 QLD1416H110 9.00 -0.45 8.80 20.0 9.25 10.0 20.0 74
111.00 QLD1416H111 8.40 -0.60 7.80 10.0 9.20 271.0 10.0 28
112.00 QLD1416H112 6.56 -1.79 6.80 10.0 8.30 393.0 2.0 8
113.00 QLD1416H113 8.25 0.75 5.85 41.0 7.40 844.0 10.0 53
114.00 QLD1416H114 7.60 0.35 5.15 20.0 6.80 178.0 1.0 49
115.00 QLD1416H115 7.25 0.00 4.35 50.0 5.75 456.0 1.0 101
116.00 QLD1416H116 6.56 1.56 3.75 45.0 4.85 875.0 1.0 93
117.00 QLD1416H117 4.51 0.51 3.05 20.0 4.20 188.0 21.0 85
118.00 QLD1416H118 3.49 -0.06 2.43 50.0 3.45 52.0 1.0 831
119.00 QLD1416H119 3.80 0.90 2.00 2.0 2.73 951.0 1.0 25
120.00 QLD1416H120 1.94 -1.03 1.58 28.0 2.13 1065.0 2.0 99
121.00 QLD1416H121 1.23 -1.07 1.08 31.0 1.31 67.0 10.0 47
122.00 QLD1416H122 1.82 0.00 0.77 36.0 1.28 428.0 50.0 165
123.00 QLD1416H123 1.90 0.82 0.53 31.0 1.00 640.0 11.0 11
124.00 QLD1416H124 1.10 0.00 0.40 10.0 0.71 425.0 14.0 49
125.00 QLD1416H125 0.59 0.06 0.24 18.0 0.50 1092.0 5.0 111
126.00 QLD1416H126 0.38 0.05 0.13 102.0 0.33 102.0 55.0 55
127.00 QLD1416H127 0.28 0.12 0.05 24.0 0.23 415.0 1.0 1
128.00 QLD1416H128 0.21 0.18 0.02 139.0 0.24 169.0 55.0 155
129.00 QLD1416H129 0.01 0.00 0.01 133.0 0.25 415.0 0.0 0
130.00 QLD1416H130 0.13 0.12 0.01 100.0 0.20 517.0 5.0 5
131.00 QLD1416H131 0.16 0.15 0.01 75.0 0.22 452.0 1.0 1
132.00 QLD1416H132 0.01 0.00 0.01 12.0 0.23 172.0 0.0 0
133.00 QLD1416H133 0.01 0.00 0.01 10.0 0.21 273.0 0.0 0

Put Options: QLD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 QLD1416T90 0.19 0.00 0.01 166.0 0.23 474.0 20.0 20
91.00 QLD1416T91 0.41 0.40 0.01 97.0 0.24 456.0 15.0 9
92.00 QLD1416T92 0.01 0.00 0.01 127.0 0.26 550.0 0.0 0
93.00 QLD1416T93 0.01 0.00 0.01 159.0 0.27 519.0 0.0 0
94.00 QLD1416T94 0.36 0.35 0.03 277.0 0.20 100.0 20.0 10
95.00 QLD1416T95 0.30 0.29 0.01 251.0 0.24 463.0 5.0 5
96.00 QLD1416T96 0.01 0.00 0.04 153.0 0.25 611.0 0.0 0
97.00 QLD1416T97 0.01 0.00 0.04 297.0 0.26 192.0 0.0 0
98.00 QLD1416T98 0.01 0.00 0.06 150.0 0.25 162.0 0.0 0
99.00 QLD1416T99 0.41 0.40 0.07 155.0 0.25 101.0 20.0 20
100.00 QLD1416T100 0.31 0.30 0.04 296.0 0.25 101.0 50.0 203
101.00 QLD1416T101 0.01 0.00 0.05 373.0 0.28 44.0 0.0 0
102.00 QLD1416T102 0.35 0.34 0.12 167.0 0.28 65.0 10.0 50
103.00 QLD1416T103 0.14 0.00 0.13 364.0 0.31 29.0 10.0 40
104.00 QLD1416T104 0.22 0.20 0.09 601.0 0.34 49.0 20.0 35
105.00 QLD1416T105 0.54 0.48 0.11 871.0 0.41 98.0 4.0 10
106.00 QLD1416T106 0.31 0.26 0.13 993.0 0.43 50.0 2.0 60
107.00 QLD1416T107 0.65 0.56 0.18 987.0 0.46 23.0 12.0 29
108.00 QLD1416T108 0.70 0.59 0.24 347.0 0.51 48.0 70.0 229
109.00 QLD1416T109 0.40 0.24 0.30 888.0 0.59 26.0 24.0 28
110.00 QLD1416T110 0.35 0.00 0.39 878.0 0.67 38.0 5.0 163
111.00 QLD1416T111 0.62 0.40 0.44 966.0 0.85 75.0 10.0 34
112.00 QLD1416T112 0.48 0.00 0.65 785.0 0.97 100.0 22.0 263
113.00 QLD1416T113 0.56 0.15 0.73 916.0 1.14 127.0 6.0 61
114.00 QLD1416T114 1.00 0.54 0.91 1193.0 1.35 31.0 1.0 5
115.00 QLD1416T115 1.46 0.77 1.46 45.0 1.67 42.0 20.0 227
116.00 QLD1416T116 1.50 0.34 1.27 997.0 1.95 85.0 2.0 48
117.00 QLD1416T117 1.47 0.49 1.50 1081.0 2.24 151.0 1.0 63
118.00 QLD1416T118 1.49 0.00 2.27 757.0 2.71 70.0 17.0 52
119.00 QLD1416T119 2.77 1.23 2.21 1073.0 3.10 170.0 1.0 662
120.00 QLD1416T120 3.50 1.41 2.95 87.0 3.50 5.0 11.0 69
121.00 QLD1416T121 3.50 1.24 3.30 931.0 4.15 30.0 20.0 33
122.00 QLD1416T122 3.40 1.08 3.50 1088.0 5.30 231.0 20.0 56
123.00 QLD1416T123 3.45 0.00 4.25 365.0 5.65 20.0 7.0 7
124.00 QLD1416T124 4.00 0.00 4.75 844.0 6.40 35.0 1.0 10
125.00 QLD1416T125 10.36 6.36 5.45 366.0 7.45 30.0 2.0 2
126.00 QLD1416T126 4.75 0.00 6.45 273.0 8.60 42.0 0.0 0
127.00 QLD1416T127 8.81 3.06 8.10 585.0 9.55 178.0 2.0 2
128.00 QLD1416T128 6.40 0.00 8.25 77.0 10.35 35.0 0.0 0
129.00 QLD1416T129 10.40 1.90 10.15 64.0 10.60 35.0 107.0 107
130.00 QLD1416T130 7.40 0.00 9.25 636.0 12.90 398.0 0.0 0
131.00 QLD1416T131 8.20 0.00 10.60 309.0 13.90 53.0 0.0 0
132.00 QLD1416T132 9.40 0.00 11.65 296.0 14.95 48.0 0.0 0
133.00 QLD1416T133 11.00 0.00 12.70 524.0 15.85 326.0 0.0 0
Trading Center