$125.34 0.00 (0.00%) ProShares Shs ProShares Ultra QQQ - NYSEARCA

Sep. 29, 2014 | 04:00 PM
Last Trade: 125.34
Trade Time: Sep 29 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 125.34
Open: 123.12
Bid: 124.91
Ask: 125.33
Options:

Call Options: QLD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
46.00 QLD1418J46 77.45 0.00 77.45 83.0 81.80 139.0 0.0 0
47.00 QLD1418J47 76.45 0.00 76.45 83.0 80.80 153.0 0.0 0
48.00 QLD1418J48 75.55 0.00 75.55 123.0 78.90 139.0 0.0 0
49.00 QLD1418J49 74.50 0.00 74.50 20.0 78.80 10.0 0.0 0
50.00 QLD1418J50 73.60 0.00 73.60 123.0 76.90 139.0 0.0 0
51.00 QLD1418J51 72.35 0.00 72.35 104.0 76.80 163.0 0.0 0
52.00 QLD1418J52 71.90 0.00 71.90 49.0 75.20 10.0 0.0 0
53.00 QLD1418J53 70.55 0.00 70.55 123.0 73.90 139.0 0.0 0
54.00 QLD1418J54 69.50 0.00 69.50 86.0 73.80 142.0 0.0 0
55.00 QLD1418J55 68.50 0.00 68.50 142.0 72.80 152.0 0.0 0
60.00 QLD1418J60 63.20 0.00 63.20 47.0 67.80 142.0 0.0 0
65.00 QLD1418J65 58.40 0.00 58.40 1.0 62.65 1.0 0.0 0
70.00 QLD1418J70 53.50 0.00 53.50 86.0 57.80 104.0 0.0 0
75.00 QLD1418J75 48.45 0.00 48.45 123.0 51.75 139.0 0.0 0
80.00 QLD1418J80 39.30 -4.30 43.60 124.0 47.00 142.0 5.0 5
83.00 QLD1418J83 40.50 0.00 40.50 134.0 44.40 142.0 0.0 0
84.00 QLD1418J84 39.70 0.00 39.70 142.0 43.40 152.0 0.0 0
85.00 QLD1418J85 40.05 1.25 38.80 124.0 42.35 142.0 10.0 10
86.00 QLD1418J86 37.60 0.00 37.60 135.0 40.85 153.0 0.0 0
87.00 QLD1418J87 13.65 -22.95 36.60 290.0 39.50 257.0 18.0 58
88.00 QLD1418J88 13.05 -22.50 35.55 186.0 38.40 159.0 10.0 18
89.00 QLD1418J89 36.70 2.10 34.60 300.0 37.50 267.0 5.0 157
90.00 QLD1418J90 38.92 5.32 33.60 262.0 36.45 247.0 3.0 50
91.00 QLD1418J91 11.20 -21.40 32.60 273.0 35.30 256.0 18.0 110
92.00 QLD1418J92 11.65 -20.00 31.65 290.0 34.20 225.0 51.0 110
93.00 QLD1418J93 30.50 0.00 30.50 135.0 33.85 153.0 0.0 0
94.00 QLD1418J94 18.75 -10.85 29.60 57.0 32.85 63.0 1.0 1
95.00 QLD1418J95 32.50 3.90 28.60 384.0 31.25 230.0 2.0 10
96.00 QLD1418J96 8.85 -18.75 27.60 406.0 30.30 250.0 15.0 15
97.00 QLD1418J97 6.70 -19.90 26.60 415.0 29.35 263.0 1.0 2
98.00 QLD1418J98 15.20 -10.50 25.70 389.0 28.20 145.0 2.0 83
99.00 QLD1418J99 6.95 -17.70 24.65 405.0 27.55 279.0 33.0 33
100.00 QLD1418J100 26.50 2.80 23.70 414.0 26.30 228.0 20.0 62
101.00 QLD1418J101 12.89 -9.86 22.75 412.0 25.40 266.0 1.0 17
102.00 QLD1418J102 21.75 0.00 21.75 139.0 24.70 131.0 0.0 0
103.00 QLD1418J103 22.90 2.05 20.85 416.0 23.30 163.0 1.0 4
104.00 QLD1418J104 19.74 -0.11 19.85 515.0 22.40 233.0 1.0 14
105.00 QLD1418J105 17.75 -1.10 18.85 492.0 21.60 260.0 3.0 42
106.00 QLD1418J106 22.40 4.55 17.85 508.0 20.40 124.0 1.0 70
107.00 QLD1418J107 22.20 5.10 17.10 494.0 19.70 323.0 1.0 22
108.00 QLD1418J108 20.20 4.20 16.00 507.0 18.75 280.0 1.0 27
109.00 QLD1418J109 12.70 -2.30 15.00 502.0 17.80 271.0 1.0 11
110.00 QLD1418J110 16.40 2.45 13.95 532.0 16.80 317.0 25.0 67
111.00 QLD1418J111 16.10 3.10 13.00 692.0 15.65 364.0 1.0 11
112.00 QLD1418J112 14.50 2.30 12.20 702.0 14.65 364.0 5.0 15
113.00 QLD1418J113 15.85 4.60 11.25 679.0 13.80 344.0 7.0 17
114.00 QLD1418J114 11.50 1.15 10.35 829.0 12.85 450.0 1.0 31
115.00 QLD1418J115 11.00 0.00 10.30 609.0 11.95 393.0 10.0 33
116.00 QLD1418J116 10.78 1.33 9.45 616.0 11.00 333.0 1.0 13
117.00 QLD1418J117 10.42 1.72 8.70 685.0 10.20 144.0 2.0 25
118.00 QLD1418J118 7.75 0.05 7.70 708.0 9.40 435.0 1.0 34
119.00 QLD1418J119 10.25 3.55 6.70 769.0 8.50 184.0 9.0 70
120.00 QLD1418J120 6.20 0.90 5.30 779.0 7.75 236.0 6.0 55
121.00 QLD1418J121 8.05 3.25 4.80 767.0 6.90 466.0 6.0 101
122.00 QLD1418J122 5.00 0.00 5.00 705.0 6.10 417.0 2.0 27
123.00 QLD1418J123 4.60 0.00 4.05 790.0 5.45 347.0 7.0 181
124.00 QLD1418J124 3.80 0.00 3.65 837.0 4.70 600.0 3.0 1
125.00 QLD1418J125 3.40 0.00 3.15 829.0 4.00 455.0 278.0 882
126.00 QLD1418J126 2.60 0.00 2.67 703.0 3.55 689.0 1.0 20
127.00 QLD1418J127 2.49 0.00 2.30 547.0 2.87 471.0 10.0 24
128.00 QLD1418J128 1.83 0.00 1.52 777.0 2.34 153.0 5.0 7
129.00 QLD1418J129 1.70 0.00 1.38 654.0 1.92 204.0 4.0 15
130.00 QLD1418J130 1.35 0.00 1.33 20.0 1.48 55.0 321.0 628
135.00 QLD1418J135 0.36 0.00 0.23 298.0 0.44 166.0 62.0 190
140.00 QLD1418J140 0.12 0.11 0.01 10.0 0.23 435.0 2.0 216

Put Options: QLD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
46.00 QLD1418V46 0.05 -0.20 0.01 10.0 0.25 184.0 4.0 39
47.00 QLD1418V47 0.21 -0.04 0.01 10.0 0.25 217.0 30.0 30
48.00 QLD1418V48 0.05 -0.20 0.01 10.0 0.25 221.0 1.0 32
49.00 QLD1418V49 0.25 0.00 0.01 10.0 0.25 217.0 21.0 51
50.00 QLD1418V50 0.33 0.08 0.01 10.0 0.25 217.0 5.0 35
51.00 QLD1418V51 0.30 0.05 0.01 10.0 0.25 217.0 30.0 30
52.00 QLD1418V52 0.33 0.08 0.01 10.0 0.25 302.0 17.0 17
53.00 QLD1418V53 0.25 0.00 0.01 10.0 0.25 235.0 0.0 0
54.00 QLD1418V54 0.25 0.00 0.01 10.0 0.25 320.0 0.0 0
55.00 QLD1418V55 0.77 0.52 0.01 10.0 0.25 320.0 20.0 20
60.00 QLD1418V60 0.08 -0.17 0.01 50.0 0.25 320.0 12.0 13
65.00 QLD1418V65 1.55 1.30 0.01 10.0 0.25 322.0 2.0 2
70.00 QLD1418V70 0.46 0.21 0.05 1.0 0.25 295.0 10.0 11
75.00 QLD1418V75 0.25 0.00 0.01 40.0 0.25 294.0 30.0 35
80.00 QLD1418V80 0.12 -0.13 0.02 4.0 0.25 321.0 10.0 45
83.00 QLD1418V83 1.41 1.40 0.01 10.0 0.25 323.0 4.0 64
84.00 QLD1418V84 2.89 2.88 0.01 50.0 0.26 350.0 3.0 38
85.00 QLD1418V85 0.39 0.38 0.01 193.0 0.26 321.0 3.0 41
86.00 QLD1418V86 1.53 1.52 0.01 20.0 0.28 343.0 10.0 26
87.00 QLD1418V87 0.45 0.44 0.01 33.0 0.28 282.0 33.0 33
88.00 QLD1418V88 0.19 0.18 0.01 10.0 0.29 461.0 25.0 15
89.00 QLD1418V89 0.10 0.09 0.01 67.0 0.27 405.0 2.0 3
90.00 QLD1418V90 0.25 0.20 0.05 10.0 0.24 350.0 20.0 62
91.00 QLD1418V91 3.08 3.06 0.02 51.0 0.28 442.0 1.0 3
92.00 QLD1418V92 0.02 0.00 0.02 61.0 0.28 462.0 0.0 0
93.00 QLD1418V93 0.23 0.21 0.02 94.0 0.28 436.0 1.0 21
94.00 QLD1418V94 0.20 0.16 0.04 20.0 0.31 500.0 2.0 12
95.00 QLD1418V95 0.18 0.12 0.06 20.0 0.23 269.0 30.0 128
96.00 QLD1418V96 1.69 1.60 0.09 20.0 0.26 233.0 34.0 92
97.00 QLD1418V97 0.18 0.11 0.07 128.0 0.37 315.0 5.0 33
98.00 QLD1418V98 0.25 0.16 0.09 96.0 0.44 361.0 5.0 38
99.00 QLD1418V99 1.92 1.79 0.13 21.0 0.45 301.0 10.0 42
100.00 QLD1418V100 0.29 0.15 0.14 33.0 0.42 241.0 6.0 65
101.00 QLD1418V101 9.90 9.75 0.15 32.0 0.46 244.0 10.0 10
102.00 QLD1418V102 0.30 0.11 0.19 31.0 0.55 303.0 6.0 41
103.00 QLD1418V103 0.45 0.23 0.22 21.0 0.61 340.0 20.0 30
104.00 QLD1418V104 0.40 0.19 0.21 210.0 0.55 160.0 4.0 93
105.00 QLD1418V105 0.30 -0.01 0.31 20.0 0.63 291.0 4.0 92
106.00 QLD1418V106 0.42 0.12 0.30 58.0 0.65 247.0 15.0 13
107.00 QLD1418V107 3.30 2.98 0.32 179.0 0.76 361.0 4.0 7
108.00 QLD1418V108 0.49 0.11 0.38 61.0 0.81 337.0 6.0 20
109.00 QLD1418V109 0.50 0.12 0.38 254.0 0.84 301.0 3.0 157
110.00 QLD1418V110 0.73 0.00 0.48 291.0 0.96 419.0 7.0 41
111.00 QLD1418V111 0.95 0.41 0.54 250.0 0.83 115.0 5.0 26
112.00 QLD1418V112 1.05 0.39 0.66 14.0 0.93 108.0 10.0 27
113.00 QLD1418V113 0.87 0.00 0.73 115.0 0.87 20.0 1.0 39
114.00 QLD1418V114 1.23 0.40 0.83 154.0 1.34 295.0 4.0 70
115.00 QLD1418V115 1.51 0.61 0.90 438.0 1.13 30.0 19.0 224
116.00 QLD1418V116 0.58 -0.51 1.09 91.0 1.63 486.0 20.0 32
117.00 QLD1418V117 1.80 0.62 1.18 108.0 2.03 576.0 1.0 34
118.00 QLD1418V118 1.59 0.00 1.33 480.0 2.31 720.0 51.0 273
119.00 QLD1418V119 1.60 0.12 1.48 550.0 2.56 729.0 16.0 77
120.00 QLD1418V120 2.70 0.92 1.78 218.0 2.79 707.0 8.0 123
121.00 QLD1418V121 3.00 1.05 1.95 16.0 2.66 591.0 6.0 40
122.00 QLD1418V122 3.27 0.00 2.24 377.0 2.96 652.0 40.0 108
123.00 QLD1418V123 3.00 0.00 2.52 169.0 3.35 608.0 1.0 66
124.00 QLD1418V124 3.10 0.30 2.80 581.0 4.65 719.0 15.0 15
125.00 QLD1418V125 4.70 1.55 3.15 361.0 4.80 865.0 19.0 152
126.00 QLD1418V126 3.45 0.00 3.45 894.0 5.55 788.0 0.0 0
127.00 QLD1418V127 4.05 0.00 4.05 668.0 6.15 712.0 0.0 0
128.00 QLD1418V128 4.45 0.00 4.45 731.0 6.85 641.0 0.0 0
129.00 QLD1418V129 3.70 -1.35 5.05 675.0 7.45 667.0 9.0 9
130.00 QLD1418V130 7.44 1.74 5.70 515.0 8.35 648.0 7.0 34
135.00 QLD1418V135 10.00 0.65 9.35 414.0 12.05 599.0 2.0 111
140.00 QLD1418V140 12.66 -1.24 13.90 287.0 16.75 389.0 1.0 42