PROSHARES ULTRA QQQ

(PCQ: QLD)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
128.73 Down -0.23 -0.18%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
OCTOBER 18, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
46.000 126.2.QLD4JIC046000 NA NA NA NA 80.700 84.9 NA NA
47.000 126.2.QLD4JIC047000 NA NA NA NA 80.100 83.7 NA NA
48.000 126.2.QLD4JIC048000 NA NA NA NA 78.750 82.85 NA NA
49.000 126.2.QLD4JIC049000 NA NA NA NA 77.750 81.85 NA NA
50.000 126.2.QLD4JIC050000 NA NA NA NA 77.050 80.7 NA NA
51.000 126.2.QLD4JIC051000 NA NA NA NA 75.750 79.75 NA NA
52.000 126.2.QLD4JIC052000 NA NA NA NA 75.050 78.7 NA NA
53.000 126.2.QLD4JIC053000 NA NA NA NA 74.000 77.7 NA NA
54.000 126.2.QLD4JIC054000 NA NA NA NA 73.050 76.75 NA NA
55.000 126.2.QLD4JIC055000 NA NA NA NA 71.750 75.35 NA NA
60.000 126.2.QLD4JIC060000 NA NA NA NA 67.050 70.7 NA NA
65.000 126.2.QLD4JIC065000 NA NA NA NA 61.750 65.7 NA NA
70.000 126.2.QLD4JIC070000 NA NA NA NA 57.250 60.4 NA NA
75.000 126.2.QLD4JIC075000 NA NA NA NA 52.100 55.7 NA NA
80.000 126.2.QLD4JIC080000 39.30 +4.40 +12.61% 1.62 47.100 50.35 5 5
83.000 126.2.QLD4JIC083000 NA NA NA NA 43.750 47.4 NA NA
84.000 126.2.QLD4JIC084000 NA NA NA NA 43.100 46.4 NA NA
85.000 126.2.QLD4JIC085000 NA NA NA NA 42.250 45.75 NA 10
86.000 126.2.QLD4JIC086000 NA NA NA NA 41.100 44.4 NA NA
87.000 126.2.QLD4JIC087000 NA NA NA NA 39.950 43.65 NA 58
88.000 126.2.QLD4JIC088000 NA NA NA NA 38.950 42.6 NA 28
89.000 126.2.QLD4JIC089000 27.70 +27.70 NA 1.92 38.000 41.65 2 152
90.000 126.2.QLD4JIC090000 38.92 +38.92 NA 1.82 37.000 40.55 3 51
91.000 126.2.QLD4JIC091000 NA NA NA NA 36.000 39.6 NA 120
92.000 126.2.QLD4JIC092000 NA NA NA NA 35.000 38.6 NA 110
93.000 126.2.QLD4JIC093000 NA NA NA NA 34.000 37.8 NA NA
94.000 126.2.QLD4JIC094000 NA NA NA NA 33.200 36.75 NA 1
95.000 126.2.QLD4JIC095000 32.50 +6.40 +24.52% 1.87 32.000 35.6 4 10
96.000 126.2.QLD4JIC096000 NA NA NA NA 31.000 34.65 NA 15
97.000 126.2.QLD4JIC097000 NA NA NA NA 30.000 33.7 NA 2
98.000 126.2.QLD4JIC098000 NA NA NA NA 29.450 32.3 NA 83
99.000 126.2.QLD4JIC099000 NA NA NA NA 28.500 31.3 NA 33
100.000 126.2.QLD4JIC100000 29.75 +5.78 +24.11% 1.57 27.250 30.3 5 54
101.000 126.2.QLD4JIC101000 NA NA NA NA 26.400 29.35 NA 17
102.000 126.2.QLD4JIC102000 NA NA NA NA 25.400 28.35 NA NA
103.000 126.2.QLD4JIC103000 22.68 +22.68 NA 1.62 24.450 27.35 2 5
104.000 126.2.QLD4JIC104000 19.74 +19.74 NA 1.62 23.350 26.35 1 20
105.000 126.2.QLD4JIC105000 NA NA NA NA 22.500 25.35 NA 42
106.000 126.2.QLD4JIC106000 22.40 +3.52 +18.64% 1.67 21.300 24.4 1 71
107.000 126.2.QLD4JIC107000 22.20 +0.20 +0.91% 1.07 21.350 22.8 1 22
108.000 126.2.QLD4JIC108000 20.20 +0.95 +4.94% 0.97 19.400 21.7 1 28
109.000 126.2.QLD4JIC109000 NA NA NA NA 18.300 21.45 NA 11
110.000 126.2.QLD4JIC110000 18.20 +1.07 +6.25% 1.67 17.550 20.4 2 45
111.000 126.2.QLD4JIC111000 15.90 +15.90 NA 1.17 16.750 18.9 2 10
112.000 126.2.QLD4JIC112000 14.50 +2.57 +21.54% 1.82 15.850 18.55 5 15
113.000 126.2.QLD4JIC113000 15.85 +15.85 NA 1.87 14.900 17.6 7 17
114.000 126.2.QLD4JIC114000 13.73 +5.78 +72.70% 1.92 14.000 16.65 1 30
115.000 126.2.QLD4JIC115000 12.25 -0.77 -5.91% 1.97 13.150 15.7 30 33
116.000 126.2.QLD4JIC116000 10.78 +10.78 NA 2.07 12.200 14.8 1 13
117.000 126.2.QLD4JIC117000 12.00 unch unch 2.12 11.350 13.85 3 25
118.000 126.2.QLD4JIC118000 11.61 +0.52 +4.69% 2.17 10.450 12.9 2 37
119.000 126.2.QLD4JIC119000 9.55 +9.55 NA 2.37 9.450 12.1 20 71
120.000 126.2.QLD4JIC120000 9.75 +1.46 +17.61% 2.12 8.700 10.85 11 61
121.000 126.2.QLD4JIC121000 6.05 -1.80 -22.93% 2.42 7.900 10.15 1 101
122.000 126.2.QLD4JIC122000 5.70 -0.20 -3.39% 2.57 7.200 9.3 2 6
123.000 126.2.QLD4JIC123000 7.45 +0.20 +2.76% 2.27 6.900 8 5 167
125.000 126.2.QLD4JIC125000 5.73 -0.27 -4.50% 2.37 5.450 6.1 130 692
130.000 126.2.QLD4JIC130000 2.65 +0.06 +2.32% 2.82 2.400 2.82 181 300
135.000 126.2.QLD4JIC135000 0.72 -0.03 -4.00% 0.99 0.640 0.99 20 125
140.000 126.2.QLD4JIC140000 0.24 +0.05 +26.32% 0.27 0.110 0.27 21 153
OCTOBER 18, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
46.000 126.2.QLD4VIC046000 NA NA NA NA NA 0.25 NA 39
47.000 126.2.QLD4VIC047000 NA NA NA NA NA 0.25 NA 30
48.000 126.2.QLD4VIC048000 NA NA NA NA NA 0.25 NA 32
49.000 126.2.QLD4VIC049000 NA NA NA NA NA 0.25 NA 51
50.000 126.2.QLD4VIC050000 NA NA NA NA NA 0.25 NA 35
51.000 126.2.QLD4VIC051000 NA NA NA NA NA 0.25 NA 30
52.000 126.2.QLD4VIC052000 NA NA NA NA NA 0.25 NA 17
53.000 126.2.QLD4VIC053000 NA NA NA NA NA 0.25 NA NA
54.000 126.2.QLD4VIC054000 NA NA NA NA NA 0.25 NA NA
55.000 126.2.QLD4VIC055000 NA NA NA NA NA 0.25 NA 20
60.000 126.2.QLD4VIC060000 0.08 +0.08 NA 0.25 NA 0.25 12 13
65.000 126.2.QLD4VIC065000 NA NA NA NA NA 0.25 NA 2
70.000 126.2.QLD4VIC070000 NA NA NA NA NA 0.25 NA 11
75.000 126.2.QLD4VIC075000 NA NA NA NA NA 0.25 NA 35
80.000 126.2.QLD4VIC080000 0.12 -0.11 -47.83% 0.25 NA 0.25 10 45
83.000 126.2.QLD4VIC083000 NA NA NA NA NA 0.25 NA 64
84.000 126.2.QLD4VIC084000 NA NA NA NA NA 0.25 NA 38
85.000 126.2.QLD4VIC085000 0.39 +0.39 NA 0.24 NA 0.24 3 41
86.000 126.2.QLD4VIC086000 NA NA NA NA NA 0.25 NA 26
87.000 126.2.QLD4VIC087000 NA NA NA NA 0.010 0.25 NA 33
88.000 126.2.QLD4VIC088000 0.19 +0.19 NA 0.25 NA 0.25 50 15
89.000 126.2.QLD4VIC089000 0.10 -0.09 -47.37% 0.25 0.020 0.25 2 3
90.000 126.2.QLD4VIC090000 0.25 +0.10 +66.67% 0.25 NA 0.25 20 62
91.000 126.2.QLD4VIC091000 NA NA NA NA NA 0.26 NA 3
92.000 126.2.QLD4VIC092000 NA NA NA NA 0.010 0.24 NA NA
93.000 126.2.QLD4VIC093000 0.23 -0.49 -68.06% 0.27 NA 0.27 1 21
94.000 126.2.QLD4VIC094000 0.20 +0.01 +5.26% 0.24 0.020 0.24 2 12
95.000 126.2.QLD4VIC095000 1.55 +1.55 NA 0.24 0.030 0.24 34 98
96.000 126.2.QLD4VIC096000 1.69 +1.69 NA 0.26 0.050 0.26 34 92
97.000 126.2.QLD4VIC097000 0.18 -1.51 -89.35% 0.24 0.050 0.24 5 33
98.000 126.2.QLD4VIC098000 0.25 -0.20 -44.44% 0.29 0.070 0.29 5 38
99.000 126.2.QLD4VIC099000 NA NA NA NA 0.080 0.28 NA 42
100.000 126.2.QLD4VIC100000 0.29 -1.94 -87.00% 0.32 0.080 0.32 6 65
101.000 126.2.QLD4VIC101000 NA NA NA NA 0.070 0.32 NA 10
102.000 126.2.QLD4VIC102000 0.30 -0.35 -53.85% 0.3 0.100 0.3 6 41
103.000 126.2.QLD4VIC103000 0.45 -0.30 -40.00% 0.33 0.070 0.33 20 30
104.000 126.2.QLD4VIC104000 0.40 -0.08 -16.67% 0.26 0.150 0.26 4 93
105.000 126.2.QLD4VIC105000 0.24 -0.19 -44.19% 0.3 0.030 0.3 53 88
106.000 126.2.QLD4VIC106000 0.42 +0.42 NA 0.37 0.140 0.37 1 1
107.000 126.2.QLD4VIC107000 3.30 +3.30 NA 0.39 0.150 0.39 4 7
108.000 126.2.QLD4VIC108000 0.49 +0.01 +2.08% 0.37 0.170 0.37 6 20
109.000 126.2.QLD4VIC109000 0.71 +0.15 +26.79% 0.41 0.240 0.41 5 157
110.000 126.2.QLD4VIC110000 1.03 +0.38 +58.46% 0.43 0.230 0.43 1 31
111.000 126.2.QLD4VIC111000 0.86 -1.75 -67.05% 0.49 0.230 0.49 1 22
112.000 126.2.QLD4VIC112000 0.75 +0.05 +7.14% 0.56 0.340 0.56 3 17
113.000 126.2.QLD4VIC113000 0.77 -0.19 -19.79% 0.58 0.350 0.58 2 31
114.000 126.2.QLD4VIC114000 1.23 +0.29 +30.85% 0.62 0.470 0.62 4 70
115.000 126.2.QLD4VIC115000 0.65 -0.15 -18.75% 0.66 0.510 0.66 45 180
116.000 126.2.QLD4VIC116000 0.58 -0.61 -51.26% 0.81 0.570 0.81 20 32
117.000 126.2.QLD4VIC117000 1.26 -4.24 -77.09% 0.85 0.600 0.85 5 36
118.000 126.2.QLD4VIC118000 0.75 -0.20 -21.05% 1.03 0.750 1.03 2 250
119.000 126.2.QLD4VIC119000 1.10 +0.01 +0.92% 1.16 0.870 1.16 3 79
120.000 126.2.QLD4VIC120000 1.25 +0.10 +8.70% 1.29 0.990 1.29 1 105
121.000 126.2.QLD4VIC121000 1.04 -0.41 -28.28% 1.5 1.070 1.5 6 18
122.000 126.2.QLD4VIC122000 1.60 +0.14 +9.59% 1.57 1.310 1.57 45 39
123.000 126.2.QLD4VIC123000 1.70 -0.08 -4.49% 1.89 1.500 1.89 5 16
125.000 126.2.QLD4VIC125000 2.15 -0.05 -2.27% 2.24 1.760 2.24 119 95
130.000 126.2.QLD4VIC130000 3.80 -1.70 -30.91% 2.88 3.650 4.15 15 41
135.000 126.2.QLD4VIC135000 6.70 -1.00 -12.99% 1.98 6.350 8.25 2 113
140.000 126.2.QLD4VIC140000 12.30 -1.70 -12.14% 1.68 10.100 12.95 40 41
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 8:12 AM ET