PROSHARES ULTRA QQQ

(PCQ: QLD)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
127.86 Up +1.02 +0.80%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
80.000 126.2.QLD4IKC080000 NA NA NA NA 45.350 49.05 NA NA
85.000 126.2.QLD4IKC085000 NA NA NA NA 40.350 44.05 NA NA
90.000 126.2.QLD4IKC090000 NA NA NA NA 35.350 39.05 NA NA
91.000 126.2.QLD4IKC091000 NA NA NA NA 34.350 38.05 NA NA
92.000 126.2.QLD4IKC092000 NA NA NA NA 33.350 37.05 NA NA
93.000 126.2.QLD4IKC093000 NA NA NA NA 32.350 36.05 NA NA
94.000 126.2.QLD4IKC094000 NA NA NA NA 31.350 35.05 NA NA
95.000 126.2.QLD4IKC095000 NA NA NA NA 30.350 34 NA NA
96.000 126.2.QLD4IKC096000 NA NA NA NA 29.350 33.05 NA NA
97.000 126.2.QLD4IKC097000 NA NA NA NA 28.350 32.05 NA NA
98.000 126.2.QLD4IKC098000 NA NA NA NA 27.350 31.05 NA NA
99.000 126.2.QLD4IKC099000 NA NA NA NA 26.350 30.05 NA NA
100.000 126.2.QLD4IKC100000 27.28 +2.28 +9.12% 1.19 25.700 29.05 2 11
101.000 126.2.QLD4IKC101000 NA NA NA NA 24.400 28.05 NA NA
102.000 126.2.QLD4IKC102000 NA NA NA NA 23.400 27 NA NA
103.000 126.2.QLD4IKC103000 NA NA NA NA 22.400 26.05 NA NA
104.000 126.2.QLD4IKC104000 16.40 +16.40 NA 0.69 22.400 24.55 2 2
105.000 126.2.QLD4IKC105000 NA NA NA NA 20.400 24.1 NA NA
106.000 126.2.QLD4IKC106000 NA NA NA NA 19.400 23.1 NA NA
107.000 126.2.QLD4IKC107000 NA NA NA NA 18.400 22.1 NA NA
108.000 126.2.QLD4IKC108000 10.67 +10.67 NA 1.24 17.750 21.1 4 8
109.000 126.2.QLD4IKC109000 NA NA NA NA 16.400 20.1 NA NA
110.000 126.2.QLD4IKC110000 11.12 +3.62 +48.27% 1.29 15.750 19.15 5 20
111.000 126.2.QLD4IKC111000 16.00 +1.10 +7.38% 1.29 14.750 18.15 1 2
112.000 126.2.QLD4IKC112000 12.10 +12.10 NA 1.29 14.000 17.15 1 1
113.000 126.2.QLD4IKC113000 12.25 +1.00 +8.89% 0.79 13.350 15.65 5 16
114.000 126.2.QLD4IKC114000 12.25 +7.00 +133.33% 0.49 12.600 14.35 4 3
115.000 126.2.QLD4IKC115000 12.50 +7.45 +147.52% 0.49 11.650 13.35 2 18
116.000 126.2.QLD4IKC116000 11.50 +5.56 +93.60% 0.44 10.650 12.3 12 36
117.000 126.2.QLD4IKC117000 10.51 +1.40 +15.37% 1.19 9.750 12.05 34 18
118.000 126.2.QLD4IKC118000 9.68 +3.43 +54.88% 0.64 8.900 10.5 21 44
119.000 126.2.QLD4IKC119000 7.55 +1.49 +24.59% 0.64 8.450 9.5 14 73
120.000 126.2.QLD4IKC120000 7.73 +1.06 +15.89% 0.79 6.650 8.65 1 237
121.000 126.2.QLD4IKC121000 7.01 -0.24 -3.31% 0.84 6.300 7.7 10 70
122.000 126.2.QLD4IKC122000 5.60 -0.65 -10.40% 1.29 5.400 7.15 1 883
123.000 126.2.QLD4IKC123000 3.55 +0.92 +34.98% 1.99 4.700 6.85 6 51
124.000 126.2.QLD4IKC124000 4.63 +0.48 +11.57% 1.34 4.000 5.2 21 132
125.000 126.2.QLD4IKC125000 4.13 -0.06 -1.43% 1.54 3.900 4.4 3 116
126.000 126.2.QLD4IKC126000 3.09 -0.01 -0.32% 2.89 2.000 4.75 10 263
127.000 126.2.QLD4IKC127000 2.78 +0.25 +9.88% 2.19 2.590 3.05 15 97
128.000 126.2.QLD4IKC128000 2.20 +0.15 +7.32% 2.46 1.930 2.46 4 67
129.000 126.2.QLD4IKC129000 1.70 +0.33 +24.09% 1.94 1.350 1.94 1 21
130.000 126.2.QLD4IKC130000 1.15 unch unch 1.5 1.350 1.5 1 154
131.000 126.2.QLD4IKC131000 0.94 +0.13 +16.05% 1.16 0.910 1.16 41 88
132.000 126.2.QLD4IKC132000 0.67 +0.11 +19.64% 0.84 0.610 0.84 8 173
133.000 126.2.QLD4IKC133000 0.57 +0.24 +72.73% 0.62 0.450 0.62 5 60
134.000 126.2.QLD4IKC134000 0.39 +0.08 +25.81% 0.46 0.220 0.46 257 10
135.000 126.2.QLD4IKC135000 0.28 +0.05 +21.74% 0.32 0.120 0.32 20 163
136.000 126.2.QLD4IKC136000 NA NA NA NA 0.050 0.27 NA NA
137.000 126.2.QLD4IKC137000 NA NA NA NA 0.030 0.22 NA NA
138.000 126.2.QLD4IKC138000 NA NA NA NA NA 0.23 NA NA
139.000 126.2.QLD4IKC139000 NA NA NA NA NA 0.23 NA NA
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
80.000 126.2.QLD4UKC080000 NA NA NA NA 0.050 0.21 NA NA
85.000 126.2.QLD4UKC085000 NA NA NA NA NA 0.2 NA NA
90.000 126.2.QLD4UKC090000 0.56 +0.56 NA 0.25 NA 0.25 130 150
91.000 126.2.QLD4UKC091000 NA NA NA NA NA 0.25 NA NA
92.000 126.2.QLD4UKC092000 NA NA NA NA NA 0.24 NA NA
93.000 126.2.QLD4UKC093000 NA NA NA NA NA 0.24 NA NA
94.000 126.2.QLD4UKC094000 NA NA NA NA NA 0.23 NA NA
95.000 126.2.QLD4UKC095000 0.15 +0.15 NA 0.22 NA 0.22 30 30
96.000 126.2.QLD4UKC096000 NA NA NA NA NA 0.23 NA NA
97.000 126.2.QLD4UKC097000 NA NA NA NA NA 0.25 NA NA
98.000 126.2.QLD4UKC098000 0.89 +0.89 NA 0.25 NA 0.25 3 203
99.000 126.2.QLD4UKC099000 1.05 +1.05 NA 0.24 NA 0.24 1 2
100.000 126.2.QLD4UKC100000 0.12 -0.12 -50.00% 0.21 NA 0.21 9 267
101.000 126.2.QLD4UKC101000 0.38 +0.01 +2.70% 0.23 0.050 0.23 10 41
102.000 126.2.QLD4UKC102000 0.13 unch unch 0.24 NA 0.24 10 61
103.000 126.2.QLD4UKC103000 1.63 +1.63 NA 0.22 NA 0.22 1 22
104.000 126.2.QLD4UKC104000 0.64 -1.12 -63.64% 0.21 0.020 0.21 2 32
105.000 126.2.QLD4UKC105000 0.12 -0.09 -42.86% 0.19 0.030 0.19 3 37
106.000 126.2.QLD4UKC106000 0.33 -0.31 -48.44% 0.24 0.040 0.24 1 10
107.000 126.2.QLD4UKC107000 0.30 -0.75 -71.43% 0.2 0.090 0.2 1 4
108.000 126.2.QLD4UKC108000 1.25 -1.55 -55.36% 0.26 0.050 0.26 2 15
109.000 126.2.QLD4UKC109000 0.18 -0.16 -47.06% 0.18 0.110 0.18 144 159
110.000 126.2.QLD4UKC110000 0.42 -0.12 -22.22% 0.28 0.100 0.28 10 77
111.000 126.2.QLD4UKC111000 0.54 -0.12 -18.18% 0.32 0.120 0.32 9 83
112.000 126.2.QLD4UKC112000 0.64 -1.24 -65.96% 0.36 0.130 0.36 4 44
113.000 126.2.QLD4UKC113000 0.90 -0.63 -41.18% 0.36 0.130 0.36 60 93
114.000 126.2.QLD4UKC114000 0.40 -0.22 -35.48% 0.42 0.190 0.42 2 57
115.000 126.2.QLD4UKC115000 0.41 +0.01 +2.50% 0.36 0.230 0.36 1 19
116.000 126.2.QLD4UKC116000 0.87 -0.15 -14.71% 0.38 0.270 0.38 1 38
117.000 126.2.QLD4UKC117000 1.47 +1.47 NA 0.55 0.360 0.55 20 23
118.000 126.2.QLD4UKC118000 0.99 -4.01 -80.20% 0.64 0.410 0.64 13 14
119.000 126.2.QLD4UKC119000 1.28 -1.92 -60.00% 0.71 0.500 0.71 5 30
120.000 126.2.QLD4UKC120000 0.93 -0.01 -1.06% 0.88 0.620 0.88 5 29
121.000 126.2.QLD4UKC121000 1.00 -0.03 -2.91% 1.07 0.720 1.07 1 65
122.000 126.2.QLD4UKC122000 1.09 -0.20 -15.50% 1.26 0.890 1.26 10 75
123.000 126.2.QLD4UKC123000 1.45 -0.03 -2.03% 1.53 1.050 1.53 2 85
124.000 126.2.QLD4UKC124000 1.75 unch unch 1.74 1.280 1.74 4 80
125.000 126.2.QLD4UKC125000 1.69 -0.32 -15.92% 1.95 1.490 1.95 2 82
126.000 126.2.QLD4UKC126000 2.90 -0.31 -9.66% 2.22 1.890 2.22 3 6
127.000 126.2.QLD4UKC127000 3.10 +0.65 +26.53% 2.93 2.140 2.93 7 27
128.000 126.2.QLD4UKC128000 3.16 -0.22 -6.51% 3.36 2.670 3.5 10 20
129.000 126.2.QLD4UKC129000 3.75 -1.45 -27.88% 2.91 3.100 4.05 17 28
130.000 126.2.QLD4UKC130000 4.40 -0.18 -3.93% 2.61 3.650 4.75 24 38
131.000 126.2.QLD4UKC131000 5.00 +5.00 NA 2.86 4.250 6 20 30
132.000 126.2.QLD4UKC132000 6.00 +6.00 NA 2.26 5.000 6.4 4 2
133.000 126.2.QLD4UKC133000 NA NA NA NA 5.700 8.1 NA NA
134.000 126.2.QLD4UKC134000 7.10 +7.10 NA 1.96 6.500 8.1 110 55
135.000 126.2.QLD4UKC135000 NA NA NA NA 6.300 9.85 NA NA
136.000 126.2.QLD4UKC136000 8.92 +8.92 NA 1.26 8.200 9.4 1 NA
137.000 126.2.QLD4UKC137000 10.30 +10.30 NA 1.71 8.850 10.85 60 60
138.000 126.2.QLD4UKC138000 NA NA NA NA 9.350 12.9 NA NA
139.000 126.2.QLD4UKC139000 NA NA NA NA 10.200 13.6 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 2:56 AM ET