PROSHARES ULTRA QQQ

(PCQ: QLD)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
95.77 Up +0.06 +0.06%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
MAY 17, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
60.000 126.2.QLD4EHC060000 NA NA NA NA 34.250 37.7 NA NA
65.000 126.2.QLD4EHC065000 NA NA NA NA 29.200 32.7 NA NA
70.000 126.2.QLD4EHC070000 25.90 +3.40 +15.11% 1.18 24.750 26.95 25 1
75.000 126.2.QLD4EHC075000 NA NA NA NA 19.500 22.5 NA NA
80.000 126.2.QLD4EHC080000 15.60 +1.60 +11.43% 1.38 15.950 17.15 2 18
84.000 126.2.QLD4EHC084000 NA NA NA NA 11.250 13.4 NA NA
85.000 126.2.QLD4EHC085000 NA NA NA NA 10.550 12.8 NA NA
86.000 126.2.QLD4EHC086000 NA NA NA NA 9.300 11.65 NA NA
87.000 126.2.QLD4EHC087000 13.56 +13.56 NA 2.08 9.150 10.85 6 6
88.000 126.2.QLD4EHC088000 7.00 +7.00 NA 2.13 8.400 9.9 8 4
89.000 126.2.QLD4EHC089000 8.30 +2.40 +40.68% 2.38 7.650 9.15 10 15
90.000 126.2.QLD4EHC090000 7.80 +3.00 +62.50% 2.33 7.450 8.1 48 36
91.000 126.2.QLD4EHC091000 5.76 +0.31 +5.69% 2.43 6.700 7.2 26 42
92.000 126.2.QLD4EHC092000 5.40 +0.15 +2.86% 2.68 6.000 6.45 13 162
93.000 126.2.QLD4EHC093000 5.90 +0.80 +15.69% 2.93 5.300 5.7 5 41
94.000 126.2.QLD4EHC094000 5.00 +0.20 +4.17% 3.28 4.650 5.05 2 36
95.000 126.2.QLD4EHC095000 4.26 +0.06 +1.43% 3.63 4.050 4.4 23 148
96.000 126.2.QLD4EHC096000 3.66 +1.29 +54.43% 3.8 3.550 3.8 58 36
97.000 126.2.QLD4EHC097000 3.25 +0.53 +19.49% 3.3 3.000 3.3 13 96
98.000 126.2.QLD4EHC098000 2.46 +0.32 +14.95% 2.77 2.500 2.77 224 129
99.000 126.2.QLD4EHC099000 2.05 +0.26 +14.53% 2.37 2.090 2.37 10 68
100.000 126.2.QLD4EHC100000 1.84 +0.16 +9.52% 1.84 1.750 1.84 59 114
101.000 126.2.QLD4EHC101000 1.60 +0.24 +17.65% 1.64 1.430 1.64 2 305
102.000 126.2.QLD4EHC102000 1.28 +0.05 +4.07% 1.28 1.100 1.28 9 69
103.000 126.2.QLD4EHC103000 1.04 +0.12 +13.04% 1.07 0.840 1.07 12 113
104.000 126.2.QLD4EHC104000 0.71 -0.09 -11.25% 0.91 0.680 0.91 10 45
105.000 126.2.QLD4EHC105000 0.55 -0.06 -9.84% 0.65 0.530 0.65 75 325
106.000 126.2.QLD4EHC106000 0.49 -0.01 -2.00% 0.58 0.360 0.58 10 20
107.000 126.2.QLD4EHC107000 0.26 -0.02 -7.14% 0.43 0.260 0.43 2 38
108.000 126.2.QLD4EHC108000 0.45 -0.16 -26.23% 0.37 0.190 0.37 3 500
109.000 126.2.QLD4EHC109000 0.44 -0.54 -55.10% 0.28 0.120 0.28 1 3
110.000 126.2.QLD4EHC110000 0.20 -0.20 -50.00% 0.22 0.050 0.22 5 37
111.000 126.2.QLD4EHC111000 0.51 -0.52 -50.49% 0.2 0.100 0.2 1 2
112.000 126.2.QLD4EHC112000 0.47 +0.47 NA 0.25 0.020 0.25 2 2
113.000 126.2.QLD4EHC113000 0.10 -0.61 -85.92% 0.18 0.010 0.18 2 3
114.000 126.2.QLD4EHC114000 NA NA NA NA 0.020 0.2 1,000 1,000
115.000 126.2.QLD4EHC115000 NA NA NA NA NA 0.25 NA NA
116.000 126.2.QLD4EHC116000 0.01 +0.01 NA 0.19 NA 0.19 4 2
117.000 126.2.QLD4EHC117000 0.12 +0.12 NA 0.19 NA 0.19 1 2
118.000 126.2.QLD4EHC118000 NA NA NA NA NA 0.25 NA NA
119.000 126.2.QLD4EHC119000 NA NA NA NA NA 0.25 NA NA
120.000 126.2.QLD4EHC120000 NA NA NA NA NA 0.25 NA NA
121.000 126.2.QLD4EHC121000 NA NA NA NA NA 0.25 NA NA
122.000 126.2.QLD4EHC122000 NA NA NA NA NA 0.25 NA NA
123.000 126.2.QLD4EHC123000 NA NA NA NA NA 0.25 NA NA
124.000 126.2.QLD4EHC124000 NA NA NA NA NA 0.19 NA NA
MAY 17, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
60.000 126.2.QLD4QHC060000 NA NA NA NA 0.060 0.23 NA NA
65.000 126.2.QLD4QHC065000 NA NA NA NA 0.020 0.2 NA NA
70.000 126.2.QLD4QHC070000 0.17 -0.25 -59.52% 0.25 0.090 0.25 5 24
75.000 126.2.QLD4QHC075000 0.38 -0.14 -26.92% 0.27 0.190 0.27 1 5
80.000 126.2.QLD4QHC080000 0.52 -0.24 -31.58% 0.54 0.370 0.54 7 89
84.000 126.2.QLD4QHC084000 1.37 -0.29 -17.47% 0.82 0.640 0.82 25 61
85.000 126.2.QLD4QHC085000 0.89 -0.68 -43.31% 0.95 0.780 0.95 15 99
86.000 126.2.QLD4QHC086000 1.08 -0.99 -47.83% 1.1 0.900 1.1 90 41
87.000 126.2.QLD4QHC087000 1.86 -1.24 -40.00% 1.25 1.060 1.25 11 24
88.000 126.2.QLD4QHC088000 1.31 -0.65 -33.16% 1.39 1.310 1.39 12 77
89.000 126.2.QLD4QHC089000 2.20 -1.20 -35.29% 1.7 1.420 1.7 2 26
90.000 126.2.QLD4QHC090000 1.82 -0.48 -20.87% 1.85 1.650 1.85 1 42
91.000 126.2.QLD4QHC091000 2.17 -0.69 -24.13% 2.06 1.840 2.06 12 23
92.000 126.2.QLD4QHC092000 3.00 -1.34 -30.88% 2.42 2.120 2.42 10 50
93.000 126.2.QLD4QHC093000 2.64 -1.81 -40.67% 2.72 2.410 2.72 1 346
94.000 126.2.QLD4QHC094000 2.77 -0.67 -19.48% 3.05 2.750 3.05 27 108
95.000 126.2.QLD4QHC095000 3.90 -1.60 -29.09% 3.6 3.250 3.6 17 130
96.000 126.2.QLD4QHC096000 4.05 -3.20 -44.14% 3.72 3.550 3.95 14 77
97.000 126.2.QLD4QHC097000 4.55 -2.40 -34.53% 3.17 4.050 4.4 10 23
98.000 126.2.QLD4QHC098000 5.80 +1.20 +26.09% 2.67 4.500 4.9 24 63
99.000 126.2.QLD4QHC099000 7.80 +0.10 +1.30% 2.37 5.150 5.6 1 21
100.000 126.2.QLD4QHC100000 5.73 -1.44 -20.08% 1.97 5.800 6.2 29 82
101.000 126.2.QLD4QHC101000 9.00 +1.80 +25.00% 1.57 6.050 6.8 1 4
102.000 126.2.QLD4QHC102000 NA NA NA NA 6.750 8.75 NA NA
103.000 126.2.QLD4QHC103000 8.60 +8.60 NA 2.37 7.400 9.6 3 3
104.000 126.2.QLD4QHC104000 5.85 +5.85 NA 2.17 8.150 10.4 3 10
105.000 126.2.QLD4QHC105000 6.90 -0.55 -7.38% 1.97 8.950 11.2 5 9
106.000 126.2.QLD4QHC106000 NA NA NA NA 9.600 12.3 NA NA
107.000 126.2.QLD4QHC107000 NA NA NA NA 10.600 13.3 NA NA
108.000 126.2.QLD4QHC108000 NA NA NA NA 11.550 14.2 NA NA
109.000 126.2.QLD4QHC109000 NA NA NA NA 12.450 15.15 NA NA
110.000 126.2.QLD4QHC110000 NA NA NA NA 13.450 16.1 NA NA
111.000 126.2.QLD4QHC111000 NA NA NA NA 13.900 17.05 NA NA
112.000 126.2.QLD4QHC112000 NA NA NA NA 15.350 18 NA NA
113.000 126.2.QLD4QHC113000 NA NA NA NA 16.300 19 NA NA
114.000 126.2.QLD4QHC114000 NA NA NA NA 17.250 19.85 NA NA
115.000 126.2.QLD4QHC115000 15.80 +15.80 NA 1.72 18.000 20.95 1 1
116.000 126.2.QLD4QHC116000 NA NA NA NA 18.900 21.9 NA NA
117.000 126.2.QLD4QHC117000 NA NA NA NA 19.950 22.9 NA NA
118.000 126.2.QLD4QHC118000 NA NA NA NA 20.850 23.95 NA NA
119.000 126.2.QLD4QHC119000 NA NA NA NA 22.150 24.95 NA NA
120.000 126.2.QLD4QHC120000 NA NA NA NA 22.700 25.9 NA NA
121.000 126.2.QLD4QHC121000 NA NA NA NA 23.700 26.9 NA NA
122.000 126.2.QLD4QHC122000 NA NA NA NA 24.750 28.1 NA NA
123.000 126.2.QLD4QHC123000 NA NA NA NA 25.550 28.9 NA NA
124.000 126.2.QLD4QHC124000 NA NA NA NA 26.650 29.95 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 8:04 AM ET