ProShares Ultra QQQ $95.77

up +0.06


17/4/2014 06:40 PM  |  NYSEARCA : QLD
Last Trade: 95.77
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.06 (0.06 %)
Prev Close: 95.71
Open: 95.08
Bid: 94.27
Ask: 96.01
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 40%
Options:

Call Options: QLD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 QLD1419D40 53.25 0.00 53.85 49.0 57.80 48.0 0.0 0
44.00 QLD1419D44 49.25 0.00 50.25 33.0 53.70 48.0 0.0 0
45.00 QLD1419D45 48.25 0.00 48.80 33.0 52.65 20.0 0.0 0
46.00 QLD1419D46 47.25 0.00 47.90 11.0 51.95 23.0 0.0 0
47.00 QLD1419D47 46.25 0.00 46.90 11.0 50.95 23.0 0.0 0
48.00 QLD1419D48 45.30 0.00 45.90 11.0 50.00 23.0 0.0 0
49.00 QLD1419D49 44.25 0.00 44.90 11.0 49.00 23.0 0.0 0
50.00 QLD1419D50 43.25 0.00 44.25 33.0 47.90 48.0 0.0 0
51.00 QLD1419D51 42.25 0.00 43.25 33.0 46.65 20.0 0.0 0
52.00 QLD1419D52 41.25 0.00 42.25 11.0 46.00 24.0 0.0 0
53.00 QLD1419D53 40.25 0.00 41.25 32.0 44.70 32.0 0.0 0
54.00 QLD1419D54 39.25 0.00 40.15 32.0 43.65 48.0 0.0 0
55.00 QLD1419D55 39.00 0.75 38.90 32.0 42.60 1.0 3.0 3
56.00 QLD1419D56 37.35 0.00 38.20 23.0 41.60 4.0 0.0 0
57.00 QLD1419D57 36.35 0.00 36.85 32.0 40.60 1.0 0.0 0
58.00 QLD1419D58 32.95 -3.20 36.80 75.0 38.85 70.0 10.0 10
59.00 QLD1419D59 34.35 0.00 34.95 2.0 38.60 1.0 0.0 0
60.00 QLD1419D60 34.40 1.15 34.15 33.0 37.40 33.0 5.0 2
61.00 QLD1419D61 36.20 3.05 33.25 33.0 36.45 32.0 10.0 10
62.00 QLD1419D62 31.35 0.00 32.20 11.0 35.50 11.0 0.0 0
63.00 QLD1419D63 30.35 0.00 30.95 23.0 34.50 11.0 0.0 0
64.00 QLD1419D64 29.35 0.00 30.15 33.0 33.55 1.0 0.0 0
65.00 QLD1419D65 28.25 0.00 29.30 32.0 32.30 4.0 0.0 0
66.00 QLD1419D66 17.10 -11.05 28.80 136.0 30.85 166.0 1.0 1
67.00 QLD1419D67 26.35 0.00 27.20 11.0 30.20 48.0 0.0 0
68.00 QLD1419D68 25.25 0.00 26.15 22.0 29.25 33.0 0.0 0
69.00 QLD1419D69 12.56 -11.69 25.10 38.0 28.25 33.0 2.0 2
70.00 QLD1419D70 26.39 2.24 24.80 136.0 26.75 109.0 9.0 14
71.00 QLD1419D71 21.45 -0.80 23.20 60.0 26.65 153.0 1.0 2
72.00 QLD1419D72 21.25 0.00 22.20 96.0 25.20 106.0 0.0 0
73.00 QLD1419D73 20.25 0.00 21.20 55.0 23.85 63.0 0.0 0
74.00 QLD1419D74 11.10 -8.15 20.20 96.0 23.05 55.0 10.0 10
75.00 QLD1419D75 18.25 0.00 19.25 156.0 21.85 83.0 0.0 0
76.00 QLD1419D76 17.25 0.00 18.25 153.0 20.90 167.0 0.0 0
77.00 QLD1419D77 23.50 7.25 17.40 136.0 19.90 169.0 3.0 3
78.00 QLD1419D78 8.65 -6.60 16.45 141.0 18.90 166.0 12.0 1
79.00 QLD1419D79 16.70 1.55 15.90 114.0 17.85 159.0 1.0 18
80.00 QLD1419D80 16.10 1.60 15.60 37.0 16.70 203.0 33.0 98
81.00 QLD1419D81 12.65 -0.50 13.85 63.0 15.85 63.0 4.0 13
82.00 QLD1419D82 10.90 -0.95 12.45 55.0 14.85 55.0 9.0 25
83.00 QLD1419D83 10.27 -0.88 11.90 114.0 13.90 173.0 1.0 53
84.00 QLD1419D84 20.49 10.39 10.90 114.0 12.85 159.0 2.0 39
85.00 QLD1419D85 8.20 -0.85 9.90 114.0 11.90 173.0 30.0 53
86.00 QLD1419D86 19.75 11.65 8.85 103.0 10.80 177.0 1.0 37
87.00 QLD1419D87 11.50 4.45 7.90 100.0 9.85 181.0 12.0 78
88.00 QLD1419D88 15.50 9.40 6.85 112.0 8.80 177.0 10.0 41
89.00 QLD1419D89 17.20 12.05 5.90 103.0 7.85 179.0 6.0 11
90.00 QLD1419D90 6.05 0.85 5.05 168.0 6.80 322.0 55.0 100
91.00 QLD1419D91 4.15 0.00 3.90 114.0 5.85 232.0 3.0 23
92.00 QLD1419D92 4.30 0.85 3.65 10.0 4.25 127.0 75.0 126
93.00 QLD1419D93 2.50 0.61 2.00 258.0 3.70 324.0 1.0 460
94.00 QLD1419D94 2.50 0.36 1.53 20.0 2.61 207.0 31.0 119
95.00 QLD1419D95 1.13 -0.03 0.72 20.0 1.23 38.0 220.0 409
96.00 QLD1419D96 0.35 -0.50 0.01 431.0 0.19 100.0 94.0 579
97.00 QLD1419D97 0.06 -0.38 0.01 100.0 0.03 43.0 55.0 306
98.00 QLD1419D98 0.01 -0.19 0.01 6.0 0.04 44.0 6.0 389
99.00 QLD1419D99 0.10 0.08 0.01 10.0 0.04 44.0 1.0 442
100.00 QLD1419D100 0.04 -0.08 0.01 100.0 0.01 20.0 10.0 811
101.00 QLD1419D101 0.06 0.05 0.01 1.0 0.04 32.0 40.0 292
102.00 QLD1419D102 0.03 0.00 0.01 4.0 0.04 32.0 7.0 340
103.00 QLD1419D103 0.05 0.04 0.01 13.0 0.10 124.0 1.0 351
104.00 QLD1419D104 0.05 0.00 0.01 5.0 0.10 136.0 2.0 464
105.00 QLD1419D105 0.10 0.09 0.01 10.0 0.05 32.0 10.0 567
106.00 QLD1419D106 0.03 0.01 0.02 1.0 0.12 192.0 3.0 642
107.00 QLD1419D107 0.14 0.13 0.01 10.0 0.16 372.0 10.0 181
108.00 QLD1419D108 0.09 -0.10 0.01 10.0 0.18 352.0 54.0 686
109.00 QLD1419D109 0.40 0.17 0.02 20.0 0.19 231.0 1.0 21
110.00 QLD1419D110 0.06 -0.17 0.01 20.0 0.01 15.0 2000.0 2,143
111.00 QLD1419D111 0.10 -0.15 0.01 10.0 0.21 261.0 1.0 95
112.00 QLD1419D112 0.14 -0.04 0.01 10.0 0.17 216.0 10.0 76
113.00 QLD1419D113 0.10 -0.05 0.01 10.0 0.01 70.0 35.0 113
114.00 QLD1419D114 0.10 -0.14 0.02 10.0 0.19 231.0 1.0 7
115.00 QLD1419D115 0.05 -0.19 0.01 11.0 0.21 246.0 2.0 33
116.00 QLD1419D116 0.05 0.04 0.01 18.0 0.19 194.0 1.0 38
117.00 QLD1419D117 0.09 -0.16 0.01 10.0 0.24 249.0 14.0 23
118.00 QLD1419D118 0.25 0.00 0.01 10.0 0.24 246.0 0.0 0
119.00 QLD1419D119 0.25 0.00 0.01 26.0 0.19 231.0 0.0 0
120.00 QLD1419D120 0.25 0.00 0.01 1.0 0.19 231.0 0.0 0
121.00 QLD1419D121 0.16 -0.09 0.01 10.0 0.19 231.0 15.0 15
122.00 QLD1419D122 0.25 0.00 0.01 10.0 0.25 246.0 0.0 0
123.00 QLD1419D123 0.18 -0.07 0.01 10.0 0.19 231.0 32.0 32
124.00 QLD1419D124 0.25 0.00 0.01 1.0 0.19 231.0 0.0 0
125.00 QLD1419D125 0.25 0.00 0.01 10.0 0.25 246.0 0.0 0
126.00 QLD1419D126 0.12 -0.13 0.01 10.0 0.25 246.0 10.0 10
127.00 QLD1419D127 0.14 -0.09 0.01 21.0 0.19 231.0 20.0 49

Put Options: QLD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 QLD1419P40 0.06 -0.19 0.01 10.0 0.25 221.0 10.0 33
44.00 QLD1419P44 0.10 -0.15 0.01 10.0 0.19 216.0 10.0 20
45.00 QLD1419P45 0.25 0.00 0.01 10.0 0.19 216.0 0.0 0
46.00 QLD1419P46 0.25 0.00 0.01 10.0 0.25 231.0 0.0 0
47.00 QLD1419P47 0.25 0.00 0.01 10.0 0.25 213.0 0.0 0
48.00 QLD1419P48 0.25 0.00 0.02 5.0 0.25 231.0 0.0 0
49.00 QLD1419P49 0.25 0.00 0.01 10.0 0.19 216.0 0.0 0
50.00 QLD1419P50 0.31 0.06 0.01 10.0 0.19 200.0 41.0 41
51.00 QLD1419P51 0.25 0.00 0.01 20.0 0.25 231.0 0.0 0
52.00 QLD1419P52 0.27 0.02 0.01 10.0 0.19 192.0 65.0 59
53.00 QLD1419P53 0.38 0.13 0.01 10.0 0.25 214.0 40.0 50
54.00 QLD1419P54 0.25 0.00 0.01 10.0 0.25 221.0 0.0 0
55.00 QLD1419P55 2.47 2.26 0.01 10.0 0.21 231.0 30.0 40
56.00 QLD1419P56 0.25 0.00 0.01 10.0 0.25 221.0 0.0 0
57.00 QLD1419P57 0.25 0.00 0.01 20.0 0.25 221.0 0.0 0
58.00 QLD1419P58 0.46 0.21 0.01 20.0 0.19 218.0 38.0 25
59.00 QLD1419P59 0.25 0.00 0.01 10.0 0.19 211.0 0.0 0
60.00 QLD1419P60 0.18 -0.07 0.01 20.0 0.19 231.0 1.0 1
61.00 QLD1419P61 0.62 0.37 0.01 10.0 0.19 176.0 12.0 17
62.00 QLD1419P62 0.64 0.42 0.01 20.0 0.19 231.0 15.0 14
63.00 QLD1419P63 0.77 0.55 0.01 20.0 0.22 224.0 19.0 53
64.00 QLD1419P64 0.41 0.16 0.01 10.0 0.19 225.0 4.0 80
65.00 QLD1419P65 0.40 0.15 0.01 10.0 0.21 246.0 3.0 21
66.00 QLD1419P66 0.49 0.24 0.01 10.0 0.25 246.0 4.0 4
67.00 QLD1419P67 1.04 0.79 0.01 11.0 0.25 224.0 21.0 29
68.00 QLD1419P68 0.60 0.35 0.01 10.0 0.25 250.0 1.0 37
69.00 QLD1419P69 1.58 1.33 0.01 21.0 0.21 258.0 12.0 9
70.00 QLD1419P70 5.50 5.25 0.01 10.0 0.21 258.0 1.0 11
71.00 QLD1419P71 1.51 1.26 0.01 100.0 0.25 241.0 20.0 20
72.00 QLD1419P72 0.10 0.00 0.01 37.0 0.15 296.0 20.0 116
73.00 QLD1419P73 0.54 0.29 0.01 31.0 0.19 231.0 2.0 2
74.00 QLD1419P74 0.72 0.51 0.01 100.0 0.21 244.0 10.0 7
75.00 QLD1419P75 0.35 0.10 0.01 100.0 0.03 32.0 30.0 29
76.00 QLD1419P76 0.78 0.53 0.01 10.0 0.19 201.0 6.0 9
77.00 QLD1419P77 0.21 -0.04 0.01 100.0 0.19 355.0 41.0 117
78.00 QLD1419P78 0.22 0.00 0.04 121.0 0.19 231.0 50.0 91
79.00 QLD1419P79 0.24 0.02 0.07 108.0 0.19 370.0 110.0 179
80.00 QLD1419P80 0.12 -0.03 0.02 11.0 0.15 325.0 4.0 103
81.00 QLD1419P81 0.27 0.04 0.01 113.0 0.19 231.0 1.0 13
82.00 QLD1419P82 0.15 -0.08 0.01 25.0 0.03 32.0 2.0 120
83.00 QLD1419P83 0.39 0.18 0.01 100.0 0.19 370.0 9.0 131
84.00 QLD1419P84 0.45 0.44 0.01 2.0 0.15 331.0 25.0 199
85.00 QLD1419P85 0.02 0.00 0.02 2.0 0.15 336.0 4.0 413
86.00 QLD1419P86 0.01 0.00 0.06 111.0 0.03 32.0 2.0 404
87.00 QLD1419P87 0.08 0.00 0.01 73.0 0.15 331.0 1.0 243
88.00 QLD1419P88 0.03 0.00 0.01 136.0 0.03 43.0 15.0 368
89.00 QLD1419P89 0.08 0.00 0.01 20.0 0.03 32.0 25.0 610
90.00 QLD1419P90 0.08 0.00 0.01 5.0 0.13 286.0 32.0 468
91.00 QLD1419P91 0.42 0.00 0.03 100.0 0.03 32.0 1.0 343
92.00 QLD1419P92 0.05 -0.23 0.01 1.0 0.07 97.0 1.0 167
93.00 QLD1419P93 0.19 -0.43 0.01 131.0 0.05 54.0 3.0 101
94.00 QLD1419P94 0.05 -0.65 0.01 25.0 0.03 33.0 7.0 608
95.00 QLD1419P95 0.29 -0.43 0.01 2.0 0.02 1.0 36.0 677
96.00 QLD1419P96 0.19 -1.81 0.05 52.0 0.22 1.0 88.0 173
97.00 QLD1419P97 0.85 -1.65 0.69 175.0 1.29 10.0 13.0 138
98.00 QLD1419P98 2.57 -1.42 1.12 229.0 2.28 20.0 3.0 208
99.00 QLD1419P99 3.29 0.14 2.14 276.0 3.45 20.0 2.0 520
100.00 QLD1419P100 3.63 -0.52 3.15 44.0 4.30 20.0 24.0 438
101.00 QLD1419P101 4.20 -1.80 4.60 145.0 5.30 10.0 4.0 126
102.00 QLD1419P102 6.94 0.00 5.10 246.0 6.30 10.0 5.0 110
103.00 QLD1419P103 13.50 6.55 6.20 224.0 7.40 20.0 3.0 167
104.00 QLD1419P104 9.95 0.00 7.10 50.0 8.30 20.0 32.0 106
105.00 QLD1419P105 8.75 -0.05 8.20 115.0 9.40 30.0 6.0 70
106.00 QLD1419P106 14.25 4.10 9.15 220.0 10.35 10.0 30.0 153
107.00 QLD1419P107 7.40 -2.90 10.05 63.0 11.65 48.0 3.0 38
108.00 QLD1419P108 13.60 1.45 11.15 208.0 13.10 306.0 2.0 244
109.00 QLD1419P109 5.65 -6.50 12.15 106.0 13.70 91.0 25.0 35
110.00 QLD1419P110 14.50 0.55 13.20 65.0 14.40 20.0 1.0 63
111.00 QLD1419P111 9.50 -5.45 14.15 68.0 16.10 67.0 5.0 3
112.00 QLD1419P112 15.50 0.00 14.95 12.0 16.65 33.0 0.0 0
113.00 QLD1419P113 7.95 -8.35 16.20 72.0 17.60 70.0 11.0 11
114.00 QLD1419P114 17.65 0.00 17.15 10.0 19.00 10.0 0.0 0
115.00 QLD1419P115 11.30 -7.75 18.15 65.0 20.20 66.0 10.0 20
116.00 QLD1419P116 19.65 0.00 19.15 96.0 21.80 110.0 0.0 0
117.00 QLD1419P117 20.65 0.00 20.00 55.0 22.65 209.0 0.0 0
118.00 QLD1419P118 21.70 0.00 20.85 109.0 23.80 110.0 0.0 0
119.00 QLD1419P119 22.70 0.00 21.45 106.0 24.75 109.0 0.0 0
120.00 QLD1419P120 17.40 -6.20 23.15 63.0 25.20 62.0 30.0 20
121.00 QLD1419P121 24.35 0.00 23.75 55.0 26.70 55.0 0.0 0
122.00 QLD1419P122 25.10 0.00 24.60 84.0 27.80 189.0 0.0 0
123.00 QLD1419P123 26.30 0.00 25.45 106.0 28.75 109.0 0.0 0
124.00 QLD1419P124 26.90 0.00 26.35 112.0 29.65 105.0 0.0 0
125.00 QLD1419P125 27.90 0.00 27.60 4.0 30.80 38.0 0.0 0
126.00 QLD1419P126 32.45 2.60 29.15 73.0 31.20 133.0 10.0 10
127.00 QLD1419P127 29.85 0.00 29.60 4.0 32.85 64.0 0.0 0
Trading Center