PROSHARES ULTRA QQQ

(PCQ: QLD)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
121.39 Down -0.24 -0.20%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
90.000 126.2.QLD4HGC090000 NA NA NA NA 30.800 32.6 NA NA
91.000 126.2.QLD4HGC091000 NA NA NA NA 29.050 32.55 NA NA
92.000 126.2.QLD4HGC092000 NA NA NA NA 28.050 31.55 NA NA
93.000 126.2.QLD4HGC093000 NA NA NA NA 27.050 30.55 NA NA
94.000 126.2.QLD4HGC094000 NA NA NA NA 26.050 29.55 NA NA
95.000 126.2.QLD4HGC095000 NA NA NA NA 25.050 28.5 NA NA
96.000 126.2.QLD4HGC096000 NA NA NA NA 24.050 27.55 NA NA
97.000 126.2.QLD4HGC097000 NA NA NA NA 23.050 26.5 NA NA
98.000 126.2.QLD4HGC098000 NA NA NA NA 21.750 25.5 NA NA
99.000 126.2.QLD4HGC099000 NA NA NA NA 20.600 24.6 NA NA
100.000 126.2.QLD4HGC100000 21.11 +2.24 +11.87% 1.26 20.800 22.65 1 4
101.000 126.2.QLD4HGC101000 NA NA NA NA 19.650 22.1 NA NA
102.000 126.2.QLD4HGC102000 10.52 +10.52 NA 1.56 18.850 20.95 10 10
103.000 126.2.QLD4HGC103000 NA NA NA NA 16.550 20.35 NA NA
104.000 126.2.QLD4HGC104000 12.90 +4.18 +47.94% 1.16 16.500 18.55 1 3
105.000 126.2.QLD4HGC105000 11.10 -3.20 -22.38% 2.21 14.650 18.6 1 1
106.000 126.2.QLD4HGC106000 NA NA NA NA 13.650 17.4 NA NA
107.000 126.2.QLD4HGC107000 NA NA NA NA 12.850 16.4 NA NA
108.000 126.2.QLD4HGC108000 7.30 +7.30 NA 1.61 12.950 15 5 5
109.000 126.2.QLD4HGC109000 6.58 +6.58 NA 1.66 12.000 14.05 10 10
110.000 126.2.QLD4HGC110000 9.25 +1.25 +15.63% 1.31 11.050 12.7 12 74
111.000 126.2.QLD4HGC111000 6.11 -1.70 -21.77% 1.36 10.100 11.75 6 28
112.000 126.2.QLD4HGC112000 6.56 +0.97 +17.35% 1.41 9.250 10.8 2 8
113.000 126.2.QLD4HGC113000 6.50 +0.85 +15.04% 1.51 8.350 9.9 10 53
114.000 126.2.QLD4HGC114000 7.60 +3.20 +72.73% 1.61 7.500 9 4 50
115.000 126.2.QLD4HGC115000 3.95 +0.35 +9.72% 2.41 6.400 8.8 1 102
116.000 126.2.QLD4HGC116000 6.56 +2.06 +45.78% 1.86 5.850 7.25 1 94
117.000 126.2.QLD4HGC117000 4.51 +0.76 +20.27% 1.91 4.700 6.3 6 85
118.000 126.2.QLD4HGC118000 4.95 +1.40 +39.44% 2.16 3.950 5.55 12 830
119.000 126.2.QLD4HGC119000 3.25 +0.80 +32.65% 2.41 2.210 4.8 19 25
120.000 126.2.QLD4HGC120000 3.20 +0.56 +21.21% 2.66 3.050 4.05 4 97
121.000 126.2.QLD4HGC121000 3.15 +0.15 +5.00% 2.81 2.210 3.2 1 44
122.000 126.2.QLD4HGC122000 2.36 +1.06 +81.54% 2.74 1.720 2.74 131 164
123.000 126.2.QLD4HGC123000 1.90 +1.90 NA 2.01 1.280 2.01 11 NA
124.000 126.2.QLD4HGC124000 1.40 +1.40 NA 1.4 1.240 1.4 2 1
125.000 126.2.QLD4HGC125000 0.59 +0.23 +63.89% 1.35 0.510 1.35 116 109
126.000 126.2.QLD4HGC126000 0.38 +0.38 NA 1.01 0.370 1.01 55 55
127.000 126.2.QLD4HGC127000 0.28 -0.09 -24.32% 0.68 NA 0.68 1 1
128.000 126.2.QLD4HGC128000 0.21 +0.02 +10.53% 0.42 0.260 0.42 55 155
129.000 126.2.QLD4HGC129000 NA NA NA NA 0.130 0.38 NA NA
130.000 126.2.QLD4HGC130000 NA NA NA NA NA 4.7 NA NA
131.000 126.2.QLD4HGC131000 0.16 +0.16 NA 0.28 NA 0.28 1 1
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
90.000 126.2.QLD4TGC090000 NA NA NA NA 0.050 0.25 20 20
91.000 126.2.QLD4TGC091000 0.41 +0.41 NA 0.25 NA 0.25 3 9
92.000 126.2.QLD4TGC092000 NA NA NA NA NA 4.75 NA NA
93.000 126.2.QLD4TGC093000 NA NA NA NA NA 4.1 NA NA
94.000 126.2.QLD4TGC094000 NA NA NA NA NA 0.25 NA 10
95.000 126.2.QLD4TGC095000 0.30 +0.30 NA 0.25 NA 0.25 5 5
96.000 126.2.QLD4TGC096000 NA NA NA NA NA 4.75 NA NA
97.000 126.2.QLD4TGC097000 NA NA NA NA NA 4.75 NA NA
98.000 126.2.QLD4TGC098000 NA NA NA NA NA 4.75 NA NA
99.000 126.2.QLD4TGC099000 0.41 +0.41 NA 0.25 NA 0.25 20 20
100.000 126.2.QLD4TGC100000 0.31 -0.17 -35.42% 0.25 0.020 0.25 50 203
101.000 126.2.QLD4TGC101000 NA NA NA NA NA 4.75 NA NA
102.000 126.2.QLD4TGC102000 0.35 -1.05 -75.00% 0.25 NA 0.25 10 50
103.000 126.2.QLD4TGC103000 0.72 -0.04 -5.26% 0.28 0.010 0.28 10 40
104.000 126.2.QLD4TGC104000 0.81 +0.81 NA 0.66 NA 0.66 15 15
105.000 126.2.QLD4TGC105000 0.54 -0.59 -52.21% 0.33 NA 0.33 4 10
106.000 126.2.QLD4TGC106000 0.53 -0.27 -33.75% 0.34 0.090 0.34 19 60
107.000 126.2.QLD4TGC107000 0.65 -0.30 -31.58% 0.52 0.090 0.52 12 29
108.000 126.2.QLD4TGC108000 0.70 -0.11 -13.58% 0.7 0.140 0.7 70 229
109.000 126.2.QLD4TGC109000 0.60 -0.26 -30.23% 1.01 0.190 1.01 2 14
110.000 126.2.QLD4TGC110000 0.40 -0.28 -41.18% 0.76 0.300 0.76 23 143
111.000 126.2.QLD4TGC111000 1.16 -0.65 -35.91% 0.85 0.160 0.85 1 44
112.000 126.2.QLD4TGC112000 0.61 -0.21 -25.61% 1.06 0.340 1.06 9 277
113.000 126.2.QLD4TGC113000 0.80 -0.46 -36.51% 1.16 0.430 1.16 1 71
114.000 126.2.QLD4TGC114000 0.82 -1.03 -55.68% 1.29 0.550 1.29 2 5
115.000 126.2.QLD4TGC115000 0.90 -0.42 -31.82% 1.42 0.360 1.42 14 227
116.000 126.2.QLD4TGC116000 1.05 -1.35 -56.25% 1.86 0.530 1.86 12 50
117.000 126.2.QLD4TGC117000 1.10 -0.70 -38.89% 1.32 1.030 1.32 22 23
118.000 126.2.QLD4TGC118000 1.99 -1.71 -46.22% 2.04 1.260 2.04 22 32
119.000 126.2.QLD4TGC119000 1.76 -1.63 -48.08% 2.35 1.500 2.35 2 42
120.000 126.2.QLD4TGC120000 2.56 -0.24 -8.57% 3.1 1.670 3.1 1 34
121.000 126.2.QLD4TGC121000 2.38 -4.08 -63.16% 3.05 2.070 3.05 3 13
122.000 126.2.QLD4TGC122000 2.85 +0.05 +1.79% 3.14 2.550 3.75 20 18
123.000 126.2.QLD4TGC123000 NA NA NA NA 2.850 4.1 NA NA
124.000 126.2.QLD4TGC124000 4.00 -4.00 -50.00% 1.74 3.400 4.35 1 8
125.000 126.2.QLD4TGC125000 10.36 +10.36 NA 1.44 4.000 5.05 2 2
126.000 126.2.QLD4TGC126000 NA NA NA NA 4.600 6.1 NA NA
127.000 126.2.QLD4TGC127000 8.81 +8.81 NA 1.24 5.400 6.85 2 2
128.000 126.2.QLD4TGC128000 NA NA NA NA 5.400 7.95 NA NA
129.000 126.2.QLD4TGC129000 10.70 +10.70 NA 1.04 7.050 8.65 57 57
130.000 126.2.QLD4TGC130000 NA NA NA NA 7.200 10.05 NA NA
131.000 126.2.QLD4TGC131000 NA NA NA NA 8.650 10.55 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 11:44 PM ET