ProShares Ultra QQQ (QLD) Option Chain

(ETF)
QLD 
$95.25
*  
1.97
 negative 
2.11%
Get QLD Alerts
*Delayed - data as of Apr. 16, 2014 15:32 ET 


Community Rating:
View:    QLD Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.


QLD Options:  Type:

Option Chain for ProShares Ultra QQQ ( QLD)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
April 2014
Apr 19, 2014 0.12 0.04 0.01 0.15 19 811 QLD 100.00 Apr 19, 2014 10.54 4.60 5.40 0 438
Apr 19, 2014 0.05 0.01 0.15 0 292 QLD 101.00 Apr 19, 2014 6.00 -4.67 5.55 6.95 20 130
Apr 19, 2014 0.04 -0.01 0.01 0.06 5 345 QLD 102.00 Apr 19, 2014 6.94 -4.96 6.60 7.25 5 110
Apr 19, 2014 0.08 0.01 0.16 0 351 QLD 103.00 Apr 19, 2014 13.50 7.55 8.95 0 167
Apr 19, 2014 0.05 0.01 0.09 4 465 QLD 104.00 Apr 19, 2014 9.95 1.95 8.55 9.30 32 116
Apr 19, 2014 19.75 8.10 9.45 0 37 QLD 86.00 Apr 19, 2014 0.01 -0.10 0.06 2 404
Apr 19, 2014 11.50 7.05 8.45 0 78 QLD 87.00 Apr 19, 2014 0.08 -0.37 0.13 1 244
Apr 19, 2014 15.50 6.10 7.50 0 41 QLD 88.00 Apr 19, 2014 0.05 -0.40 0.11 14 379
Apr 19, 2014 17.20 5.15 6.50 0 11 QLD 89.00 Apr 19, 2014 0.08 -0.32 0.01 0.12 25 609
Apr 19, 2014 5.20 1.80 4.20 5.55 43 99 QLD 90.00 Apr 19, 2014 0.12 -0.41 0.03 0.15 31 461
Apr 19, 2014 4.15 2.87 3.30 4.55 3 25 QLD 91.00 Apr 19, 2014 0.42 -0.65 0.06 0.21 1 343
Apr 19, 2014 3.22 1.52 2.90 3.45 30 134 QLD 92.00 Apr 19, 2014 0.28 -1.12 0.14 0.24 24 164
Apr 19, 2014 1.89 0.14 2.23 2.71 42 453 QLD 93.00 Apr 19, 2014 0.62 -1.07 0.27 0.37 42 103
Apr 19, 2014 1.60 0.46 1.61 1.92 20 120 QLD 94.00 Apr 19, 2014 0.70 -1.30 0.45 0.62 189 453
Apr 19, 2014 1.16 0.26 1.01 1.23 183 356 QLD 95.00 Apr 19, 2014 1.30 -3.70 0.83 0.99 236 323
Apr 19, 2014 0.67 0.23 0.60 0.74 274 431 QLD 96.00 Apr 19, 2014 2.00 -4.00 1.28 1.56 25 152
Apr 19, 2014 0.35 0.11 0.33 0.40 52 283 QLD 97.00 Apr 19, 2014 2.50 -3.89 1.94 2.56 3 138
Apr 19, 2014 0.17 0.07 0.09 0.21 51 370 QLD 98.00 Apr 19, 2014 3.99 -3.11 2.76 3.50 10 213
Apr 19, 2014 0.10 0.02 0.21 0 442 QLD 99.00 Apr 19, 2014 4.50 3.65 4.90 0 520
May 2014
May 17, 2014 1.68 0.76 1.75 1.92 40 82 QLD 100.00 May 17, 2014 7.30 -1.70 6.65 7.40 20 82
May 17, 2014 1.36 0.57 1.36 1.59 3 305 QLD 101.00 May 17, 2014 9.00 7.30 8.35 0 4
May 17, 2014 1.12 0.40 1.15 1.30 5 67 QLD 102.00 May 17, 2014 7.85 9.85 0
May 17, 2014 0.92 0.07 0.86 1.07 6 112 QLD 103.00 May 17, 2014 8.60 8.65 10.75 0 3
May 17, 2014 0.80 0.22 0.66 0.86 1 45 QLD 104.00 May 17, 2014 6.30 9.50 11.60 0 10
May 17, 2014 8.90 10.70 0 QLD 86.00 May 17, 2014 2.07 1.29 1.44 0 41
May 17, 2014 13.56 8.15 10.00 0 6 QLD 87.00 May 17, 2014 1.86 -1.24 1.51 1.59 11 24
May 17, 2014 7.00 8.50 9.05 0 4 QLD 88.00 May 17, 2014 1.96 -0.98 1.67 1.85 10 87
May 17, 2014 7.41 1.51 7.55 8.25 5 13 QLD 89.00 May 17, 2014 2.20 -1.20 1.91 2.23 2 26
May 17, 2014 4.70 -0.10 7.05 7.50 0 36 QLD 90.00 May 17, 2014 2.30 -0.80 2.16 2.48 1 42
May 17, 2014 6.00 0.55 6.35 6.75 28 52 QLD 91.00 May 17, 2014 2.86 -1.38 2.45 2.79 5 24
May 17, 2014 5.40 0.15 5.75 6.05 33 165 QLD 92.00 May 17, 2014 3.00 -1.34 2.76 3.05 10 40
May 17, 2014 5.05 1.57 5.00 5.40 7 47 QLD 93.00 May 17, 2014 5.15 0.70 3.15 3.50 0 346
May 17, 2014 4.80 0.90 4.50 4.80 3 35 QLD 94.00 May 17, 2014 3.86 -1.46 3.50 3.85 6 107
May 17, 2014 4.05 1.05 3.95 4.20 117 49 QLD 95.00 May 17, 2014 4.46 -1.04 3.95 4.40 36 124
May 17, 2014 2.16 -0.21 3.35 3.65 0 36 QLD 96.00 May 17, 2014 7.25 4.35 4.75 0 77
May 17, 2014 2.72 0.99 2.92 3.15 4 96 QLD 97.00 May 17, 2014 6.95 4.85 5.30 0 23
May 17, 2014 2.14 0.23 2.42 2.69 1 130 QLD 98.00 May 17, 2014 5.80 -1.95 5.40 5.85 24 39
May 17, 2014 1.79 0.17 2.05 2.27 1 69 QLD 99.00 May 17, 2014 7.80 6.00 6.45 0 21
July 2014
Jul 19, 2014 3.80 0.45 3.70 4.20 7 30 QLD 100.00 Jul 19, 2014 11.90 9.20 9.85 0 84
Jul 19, 2014 4.50 3.30 3.80 0 14 QLD 101.00 Jul 19, 2014 5.75 9.65 10.40 0 48
Jul 19, 2014 2.23 2.97 3.45 0 17 QLD 102.00 Jul 19, 2014 11.28 10.30 11.10 0 26
Jul 19, 2014 2.35 2.62 3.10 0 37 QLD 103.00 Jul 19, 2014 7.31 10.95 11.75 0 29
Jul 19, 2014 2.59 0.60 2.34 2.78 2 68 QLD 104.00 Jul 19, 2014 6.25 11.55 13.50 0 50
Jul 19, 2014 15.40 10.80 12.55 0 19 QLD 86.00 Jul 19, 2014 4.35 3.35 3.80 0 34
Jul 19, 2014 9.95 10.95 11.80 0 21 QLD 87.00 Jul 19, 2014 4.08 -0.82 3.65 4.10 1 10
Jul 19, 2014 9.75 10.30 10.95 0 30 QLD 88.00 Jul 19, 2014 3.68 3.90 4.45 0 22
Jul 19, 2014 9.10 9.70 10.30 0 41 QLD 89.00 Jul 19, 2014 3.30 4.25 4.70 0 92
Jul 19, 2014 9.45 0.95 9.00 9.65 1 75 QLD 90.00 Jul 19, 2014 5.75 4.55 5.10 0 142
Jul 19, 2014 6.60 8.30 9.00 0 61 QLD 91.00 Jul 19, 2014 5.33 0.33 4.90 5.50 9 28
Jul 19, 2014 8.15 1.60 7.75 8.40 73 146 QLD 92.00 Jul 19, 2014 7.20 5.30 5.90 0 63

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.