$103.55 +1.55 (1.52%) ProShares Shs ProShares Ultra NASDAQ Biotechnology - NASDAQ

Sep. 17, 2014 | 03:42 PM
Last Trade: 103.55
Trade Time: Sep 17 03:42 PM Eastern Daylight Time
Change: +1.55 (1.52%)
Prev Close: 102.00
Open: 102.66
Bid: 103.59
Ask: 103.75
Options:

Call Options: BIB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
74.00 BIB1420I74 27.90 0.00 29.30 20.0 30.10 20.0 0.0 0
75.00 BIB1420I75 27.07 0.37 28.30 10.0 29.00 20.0 1.0 1
76.00 BIB1420I76 25.90 0.00 27.30 10.0 28.10 20.0 0.0 0
77.00 BIB1420I77 24.70 0.00 26.30 10.0 27.10 20.0 0.0 0
78.00 BIB1420I78 23.70 0.00 25.30 10.0 26.10 20.0 0.0 0
79.00 BIB1420I79 22.70 0.00 24.30 10.0 25.10 20.0 0.0 0
80.00 BIB1420I80 21.70 0.00 22.90 20.0 23.80 20.0 0.0 0
81.00 BIB1420I81 16.90 -4.10 22.30 10.0 23.00 20.0 3.0 3
82.00 BIB1420I82 20.00 0.00 21.30 10.0 22.00 20.0 0.0 0
83.00 BIB1420I83 19.00 0.00 20.30 10.0 21.00 20.0 0.0 0
84.00 BIB1420I84 7.75 -10.15 19.30 10.0 20.00 20.0 5.0 5
85.00 BIB1420I85 8.69 -8.21 18.30 21.0 19.10 40.0 1.0 1
86.00 BIB1420I86 15.90 0.00 17.30 20.0 18.10 21.0 0.0 0
87.00 BIB1420I87 7.20 -7.70 16.30 20.0 17.00 21.0 2.0 8
88.00 BIB1420I88 7.00 -6.80 15.10 72.0 15.90 20.0 2.0 6
89.00 BIB1420I89 5.30 -7.60 14.30 41.0 15.00 31.0 2.0 5
90.00 BIB1420I90 10.00 0.00 13.10 72.0 13.90 20.0 1.0 28
91.00 BIB1420I91 12.20 1.30 12.20 31.0 13.00 31.0 1.0 9
92.00 BIB1420I92 4.70 -5.20 11.30 10.0 11.90 20.0 9.0 18
93.00 BIB1420I93 8.80 -0.20 10.30 21.0 11.00 31.0 1.0 26
94.00 BIB1420I94 4.40 -3.70 9.10 71.0 9.90 31.0 10.0 19
95.00 BIB1420I95 8.24 1.04 8.20 31.0 8.80 10.0 1.0 24
96.00 BIB1420I96 3.64 0.00 7.40 41.0 8.10 31.0 1.0 26
97.00 BIB1420I97 6.60 1.20 6.30 41.0 7.10 31.0 2.0 63
98.00 BIB1420I98 4.80 1.40 5.40 41.0 6.20 41.0 2.0 95
99.00 BIB1420I99 1.60 -2.10 4.50 21.0 5.00 41.0 4.0 10
100.00 BIB1420I100 1.60 -1.35 3.60 51.0 4.30 41.0 3.0 11
101.00 BIB1420I101 3.07 0.82 2.85 34.0 3.40 44.0 3.0 14
102.00 BIB1420I102 2.20 1.20 2.10 20.0 2.70 50.0 7.0 45
103.00 BIB1420I103 1.50 0.35 1.50 41.0 2.00 30.0 25.0 38
104.00 BIB1420I104 1.20 0.30 1.00 41.0 1.45 44.0 2.0 29
105.00 BIB1420I105 0.65 0.10 0.50 54.0 1.15 74.0 28.0 44
106.00 BIB1420I106 0.50 0.10 0.35 41.0 0.75 54.0 8.0 35
107.00 BIB1420I107 1.35 0.85 0.15 11.0 0.45 56.0 1.0 31
108.00 BIB1420I108 0.55 0.15 0.05 31.0 0.50 56.0 10.0 34
109.00 BIB1420I109 2.70 2.30 0.05 1.0 0.45 41.0 2.0 8
110.00 BIB1420I110 0.13 -0.27 0.10 5.0 0.40 41.0 1.0 14
111.00 BIB1420I111 1.60 1.20 0.10 31.0 0.35 41.0 1.0 9
115.00 BIB1420I115 0.30 -0.05 0.15 11.0 0.35 51.0 8.0 4
120.00 BIB1420I120 0.35 0.00 0.05 11.0 0.35 55.0 0.0 0
125.00 BIB1420I125 0.35 0.00 0.00 0.0 0.35 51.0 0.0 0
130.00 BIB1420I130 0.35 0.00 0.00 0.0 0.35 55.0 0.0 0
135.00 BIB1420I135 0.35 0.00 0.00 0.0 0.35 51.0 0.0 0
140.00 BIB1420I140 0.35 0.00 0.00 0.0 0.35 51.0 0.0 0
145.00 BIB1420I145 0.35 0.00 0.00 0.0 0.35 55.0 0.0 0

Put Options: BIB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
74.00 BIB1420U74 0.05 0.00 0.05 15.0 0.35 41.0 15.0 123
75.00 BIB1420U75 0.10 -0.25 0.10 6.0 0.35 31.0 6.0 36
76.00 BIB1420U76 3.30 2.95 0.05 11.0 0.35 31.0 10.0 10
77.00 BIB1420U77 0.10 -0.25 0.05 11.0 0.35 31.0 10.0 10
78.00 BIB1420U78 0.15 -0.20 0.05 11.0 0.35 31.0 5.0 4
79.00 BIB1420U79 0.35 0.00 0.05 11.0 0.35 31.0 0.0 0
80.00 BIB1420U80 0.30 -0.05 0.20 20.0 0.35 31.0 20.0 45
81.00 BIB1420U81 0.40 0.00 0.15 5.0 0.35 31.0 0.0 0
82.00 BIB1420U82 0.24 -0.01 0.15 10.0 0.35 31.0 20.0 27
83.00 BIB1420U83 0.40 0.00 0.10 11.0 0.35 31.0 0.0 0
84.00 BIB1420U84 0.60 0.35 0.05 20.0 0.35 31.0 5.0 73
85.00 BIB1420U85 0.93 0.53 0.05 30.0 0.35 31.0 14.0 61
86.00 BIB1420U86 1.00 0.75 0.10 10.0 0.35 31.0 4.0 4
87.00 BIB1420U87 0.20 -0.20 0.20 1.0 0.40 31.0 1.0 14
88.00 BIB1420U88 0.51 0.46 0.05 10.0 0.40 31.0 20.0 29
89.00 BIB1420U89 0.40 0.35 0.05 20.0 0.40 31.0 5.0 7
90.00 BIB1420U90 0.60 0.30 0.30 11.0 0.40 31.0 4.0 69
91.00 BIB1420U91 0.30 0.20 0.10 25.0 0.40 41.0 2.0 22
92.00 BIB1420U92 0.40 0.35 0.05 22.0 0.35 41.0 1.0 21
93.00 BIB1420U93 0.65 0.55 0.10 20.0 0.35 41.0 3.0 11
94.00 BIB1420U94 1.25 1.15 0.10 31.0 0.40 41.0 2.0 13
95.00 BIB1420U95 0.52 0.00 0.10 78.0 0.45 41.0 5.0 27
96.00 BIB1420U96 0.62 0.00 0.05 11.0 0.40 51.0 5.0 18
97.00 BIB1420U97 1.20 0.00 0.05 41.0 0.50 41.0 61.0 62
98.00 BIB1420U98 0.50 -0.25 0.15 31.0 0.50 44.0 7.0 23
99.00 BIB1420U99 0.45 -0.20 0.20 34.0 0.55 44.0 4.0 9
100.00 BIB1420U100 1.90 0.00 0.30 31.0 0.65 44.0 10.0 16
101.00 BIB1420U101 3.80 2.85 0.35 58.0 0.80 55.0 10.0 13
102.00 BIB1420U102 2.50 1.10 0.55 64.0 1.00 55.0 2.0 46
103.00 BIB1420U103 5.18 0.00 0.90 41.0 1.50 54.0 1.0 14
104.00 BIB1420U104 2.55 0.00 1.40 30.0 1.95 54.0 1.0 5
105.00 BIB1420U105 2.32 -0.78 2.05 41.0 2.55 41.0 1.0 9
106.00 BIB1420U106 3.10 -0.70 2.45 10.0 3.30 54.0 40.0 40
107.00 BIB1420U107 5.00 0.30 3.40 41.0 4.10 51.0 1.0 1
108.00 BIB1420U108 5.28 -0.42 4.30 31.0 4.90 41.0 4.0 4
109.00 BIB1420U109 5.90 -0.60 5.30 41.0 6.00 51.0 18.0 23
110.00 BIB1420U110 7.50 0.00 6.20 31.0 7.00 71.0 0.0 0
111.00 BIB1420U111 8.60 0.00 7.20 31.0 7.90 41.0 0.0 0
115.00 BIB1420U115 12.40 0.00 11.20 31.0 11.90 41.0 0.0 0
120.00 BIB1420U120 17.40 0.00 16.00 20.0 16.80 20.0 0.0 0
125.00 BIB1420U125 22.40 0.00 21.00 20.0 21.70 10.0 0.0 0
130.00 BIB1420U130 27.40 0.00 26.00 20.0 26.70 10.0 0.0 0
135.00 BIB1420U135 32.40 0.00 31.00 20.0 31.70 10.0 0.0 0
140.00 BIB1420U140 37.40 0.00 36.00 20.0 36.90 50.0 0.0 0
145.00 BIB1420U145 42.40 0.00 41.00 20.0 41.70 10.0 0.0 0