$114.20 +3.17 (2.86%) ProShares Shs ProShares Ultra NASDAQ Biotechnology - NASDAQ

Oct. 24, 2014 | 02:01 PM
Last Trade: 114.20
Trade Time: Oct 24 02:01 PM Eastern Daylight Time
Change: +3.17 (2.86%)
Prev Close: 111.03
Open: 111.59
Bid: 114.17
Ask: 114.27
Options:

Call Options: BIB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 BIB1422K40 29.80 -40.20 72.40 41.0 74.80 20.0 1.0 1
45.00 BIB1422K45 52.70 -11.40 67.40 41.0 69.80 20.0 3.0 2
50.00 BIB1422K50 59.00 0.00 62.30 41.0 64.80 20.0 1.0 10
55.00 BIB1422K55 54.10 0.00 57.10 47.0 59.80 20.0 0.0 0
60.00 BIB1422K60 43.92 -5.28 52.30 41.0 54.80 20.0 2.0 27
65.00 BIB1422K65 26.00 -18.10 47.10 101.0 49.80 20.0 1.0 5
70.00 BIB1422K70 29.28 -10.22 42.10 101.0 45.00 71.0 5.0 14
72.00 BIB1422K72 31.92 -5.98 40.30 47.0 42.90 40.0 1.0 20
73.00 BIB1422K73 13.50 -23.10 39.20 101.0 42.00 65.0 2.0 3
74.00 BIB1422K74 15.00 -20.70 38.30 105.0 41.00 50.0 1.0 1
75.00 BIB1422K75 22.00 -12.70 37.50 105.0 40.10 61.0 10.0 7
76.00 BIB1422K76 15.00 -18.50 36.30 168.0 39.00 71.0 1.0 1
77.00 BIB1422K77 26.20 -6.90 35.50 102.0 38.10 50.0 2.0 14
78.00 BIB1422K78 11.11 -20.89 34.50 102.0 37.10 50.0 5.0 5
79.00 BIB1422K79 18.15 -12.85 33.50 105.0 36.20 61.0 1.0 2
80.00 BIB1422K80 31.55 0.00 32.60 165.0 35.10 60.0 2.0 23
81.00 BIB1422K81 23.00 -5.90 31.40 175.0 34.20 74.0 2.0 62
82.00 BIB1422K82 23.00 -4.60 30.60 105.0 33.30 61.0 1.0 4
83.00 BIB1422K83 24.50 -2.80 29.70 105.0 32.30 61.0 8.0 7
84.00 BIB1422K84 22.20 -3.80 28.80 123.0 31.40 50.0 25.0 57
85.00 BIB1422K85 25.00 0.00 27.60 217.0 30.30 66.0 1.0 16
86.00 BIB1422K86 11.70 -12.90 26.70 217.0 29.40 60.0 7.0 9
87.00 BIB1422K87 21.20 -2.40 25.90 147.0 28.50 61.0 20.0 46
88.00 BIB1422K88 10.50 -12.20 24.80 217.0 27.50 69.0 6.0 84
89.00 BIB1422K89 22.00 -1.50 23.90 217.0 26.60 71.0 1.0 8
90.00 BIB1422K90 24.80 2.00 23.10 127.0 25.60 50.0 3.0 144
91.00 BIB1422K91 19.70 0.00 22.20 217.0 24.70 63.0 1.0 17
92.00 BIB1422K92 5.85 -13.35 21.30 147.0 23.90 50.0 5.0 10
93.00 BIB1422K93 5.30 -13.00 20.40 277.0 22.90 120.0 2.0 30
94.00 BIB1422K94 13.80 -3.60 19.80 213.0 22.00 60.0 3.0 9
95.00 BIB1422K95 8.50 -8.10 18.60 157.0 21.30 71.0 2.0 48
96.00 BIB1422K96 8.40 -7.30 17.90 267.0 20.40 93.0 1.0 3
97.00 BIB1422K97 15.80 0.00 16.70 215.0 19.50 95.0 10.0 43
98.00 BIB1422K98 15.23 0.00 16.20 223.0 18.60 75.0 8.0 19
99.00 BIB1422K99 10.00 -3.10 15.50 197.0 17.80 71.0 1.0 83
100.00 BIB1422K100 15.40 1.40 14.60 207.0 16.90 60.0 2.0 77
101.00 BIB1422K101 5.50 -6.00 13.70 197.0 16.10 71.0 2.0 15
102.00 BIB1422K102 6.00 -4.80 13.00 223.0 15.40 139.0 16.0 37
103.00 BIB1422K103 11.28 0.00 12.10 254.0 14.60 149.0 1.0 39
104.00 BIB1422K104 7.00 -2.40 11.30 219.0 13.70 71.0 20.0 39
105.00 BIB1422K105 12.00 3.40 10.50 231.0 12.80 61.0 4.0 103
106.00 BIB1422K106 9.70 0.00 9.80 221.0 12.10 75.0 6.0 25
107.00 BIB1422K107 10.60 3.30 9.40 236.0 11.50 91.0 21.0 51
108.00 BIB1422K108 7.80 0.00 8.40 414.0 10.60 119.0 2.0 41
109.00 BIB1422K109 5.90 0.00 7.70 426.0 10.10 198.0 2.0 69
110.00 BIB1422K110 8.50 1.50 7.30 338.0 9.10 60.0 4.0 671
111.00 BIB1422K111 7.00 0.90 6.40 496.0 8.80 290.0 1.0 107
112.00 BIB1422K112 5.50 0.00 5.70 417.0 8.10 177.0 6.0 152
113.00 BIB1422K113 6.50 2.80 5.40 370.0 7.30 60.0 10.0 49
114.00 BIB1422K114 2.70 -1.00 5.60 94.0 6.90 105.0 10.0 12
115.00 BIB1422K115 5.30 1.14 5.10 95.0 6.10 30.0 21.0 79
120.00 BIB1422K120 3.45 0.55 2.55 271.0 4.00 116.0 22.0 88
125.00 BIB1422K125 1.90 0.80 1.35 85.0 2.25 20.0 12.0 29
130.00 BIB1422K130 0.05 0.00 0.45 124.0 1.25 32.0 0.0 0
135.00 BIB1422K135 2.15 0.00 0.15 11.0 2.40 443.0 0.0 0
140.00 BIB1422K140 0.27 -1.78 0.10 10.0 2.15 403.0 1.0 1
145.00 BIB1422K145 0.19 -1.81 0.10 11.0 0.50 61.0 2.0 2

Put Options: BIB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 BIB1422W40 0.20 -0.10 0.05 5.0 0.35 1.0 1.0 87
45.00 BIB1422W45 0.20 -1.85 0.05 11.0 1.60 223.0 1.0 12
50.00 BIB1422W50 0.20 -1.80 0.20 11.0 1.60 223.0 188.0 51
55.00 BIB1422W55 0.59 -1.46 0.10 10.0 2.00 350.0 5.0 1,021
60.00 BIB1422W60 1.05 -1.05 0.10 11.0 2.05 351.0 1.0 622
65.00 BIB1422W65 0.50 -1.60 0.05 10.0 2.10 351.0 2.0 44
70.00 BIB1422W70 0.40 0.25 0.15 1.0 2.15 60.0 2.0 163
72.00 BIB1422W72 10.20 10.10 0.10 10.0 2.15 351.0 4.0 4
73.00 BIB1422W73 3.80 3.65 0.05 11.0 2.20 351.0 2.0 11
74.00 BIB1422W74 2.33 2.13 0.05 11.0 2.20 404.0 10.0 5
75.00 BIB1422W75 1.68 1.48 0.20 1.0 1.60 20.0 20.0 53
76.00 BIB1422W76 1.15 1.05 0.05 11.0 2.25 399.0 2.0 34
77.00 BIB1422W77 1.50 1.45 0.05 30.0 2.30 399.0 1.0 4
78.00 BIB1422W78 0.51 0.00 0.20 21.0 2.25 398.0 11.0 27
79.00 BIB1422W79 2.50 2.45 0.20 11.0 2.35 414.0 1.0 1
80.00 BIB1422W80 5.00 4.70 0.25 20.0 2.05 259.0 1.0 20
81.00 BIB1422W81 2.43 2.38 0.25 11.0 2.35 396.0 20.0 26
82.00 BIB1422W82 0.15 0.00 0.30 11.0 2.40 396.0 10.0 28
83.00 BIB1422W83 0.05 0.00 0.05 133.0 2.45 399.0 0.0 0
84.00 BIB1422W84 2.10 2.05 0.15 122.0 1.40 202.0 1.0 8
85.00 BIB1422W85 1.40 1.10 0.35 20.0 2.55 420.0 1.0 26
86.00 BIB1422W86 1.45 0.00 0.20 120.0 2.60 419.0 1.0 33
87.00 BIB1422W87 2.00 1.95 0.20 119.0 2.65 433.0 2.0 5
88.00 BIB1422W88 4.00 3.95 0.25 162.0 2.75 449.0 20.0 23
89.00 BIB1422W89 1.80 1.40 0.50 55.0 2.80 434.0 1.0 5
90.00 BIB1422W90 1.20 0.00 0.30 182.0 2.90 471.0 13.0 106
91.00 BIB1422W91 3.40 3.35 0.40 157.0 2.95 433.0 44.0 68
92.00 BIB1422W92 4.80 4.75 0.40 200.0 3.00 442.0 1.0 9
93.00 BIB1422W93 0.05 0.00 0.45 187.0 3.20 450.0 0.0 0
94.00 BIB1422W94 1.00 0.75 1.00 34.0 2.00 189.0 3.0 14
95.00 BIB1422W95 2.00 0.00 0.75 182.0 2.45 317.0 2.0 24
96.00 BIB1422W96 5.00 3.75 0.60 268.0 2.15 201.0 1.0 8
97.00 BIB1422W97 2.00 0.00 1.20 86.0 2.25 171.0 2.0 79
98.00 BIB1422W98 6.30 5.30 1.40 69.0 2.45 168.0 1.0 14
99.00 BIB1422W99 2.60 -0.20 1.35 175.0 2.60 257.0 1.0 10
100.00 BIB1422W100 1.80 -0.90 1.80 10.0 2.20 2.0 1.0 53
101.00 BIB1422W101 13.57 11.27 0.60 454.0 4.20 663.0 15.0 20
102.00 BIB1422W102 11.80 9.55 1.45 303.0 4.50 621.0 2.0 3
103.00 BIB1422W103 17.21 14.81 1.70 286.0 4.60 652.0 1.0 1
104.00 BIB1422W104 10.91 8.21 2.45 49.0 4.20 432.0 1.0 8
105.00 BIB1422W105 3.00 -1.40 2.25 220.0 4.60 461.0 1.0 41
106.00 BIB1422W106 10.88 7.38 2.75 146.0 5.10 421.0 1.0 14
107.00 BIB1422W107 9.30 5.40 3.00 138.0 5.30 483.0 2.0 2
108.00 BIB1422W108 5.00 0.00 3.20 182.0 5.80 627.0 6.0 13
109.00 BIB1422W109 5.60 0.00 3.60 135.0 5.80 481.0 4.0 8
110.00 BIB1422W110 10.60 5.80 3.90 132.0 6.40 508.0 7.0 7
111.00 BIB1422W111 12.90 7.40 4.40 117.0 6.90 637.0 1.0 11
112.00 BIB1422W112 6.46 0.00 4.50 161.0 7.20 495.0 6.0 7
113.00 BIB1422W113 6.30 0.00 5.00 125.0 6.90 420.0 0.0 0
114.00 BIB1422W114 12.90 6.30 5.50 122.0 8.00 447.0 3.0 3
115.00 BIB1422W115 11.60 4.30 5.80 170.0 8.50 432.0 1.0 4
120.00 BIB1422W120 9.50 -0.80 8.50 109.0 10.50 243.0 1.0 2
125.00 BIB1422W125 28.14 14.14 12.10 92.0 14.40 223.0 4.0 14
130.00 BIB1422W130 28.10 9.70 16.30 41.0 18.60 201.0 10.0 10
135.00 BIB1422W135 23.00 0.00 20.60 83.0 23.30 213.0 0.0 0
140.00 BIB1422W140 27.80 0.00 25.30 61.0 28.10 111.0 0.0 0
145.00 BIB1422W145 32.70 0.00 30.20 61.0 33.00 111.0 0.0 0