$127.75 +0.87 (0.69%) ProShares Shs ProShares Ultra NASDAQ Biotechnology - NASDAQ

Nov. 28, 2014 | 01:00 PM
Last Trade: 127.75
Trade Time: Nov 28 01:00 PM Eastern Daylight Time
Change: +0.87 (0.69%)
Prev Close: 126.88
Open: 127.33
Bid: 126.90
Ask: 127.18
Options:

Call Options: BIB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
77.00 BIB1420L77 47.30 0.00 47.30 10.0 51.30 10.0 0.0 0
78.00 BIB1420L78 46.30 0.00 46.30 10.0 50.20 10.0 0.0 0
79.00 BIB1420L79 45.30 0.00 45.90 10.0 49.60 15.0 0.0 0
80.00 BIB1420L80 42.00 -2.60 44.40 10.0 48.20 10.0 2.0 2
81.00 BIB1420L81 43.40 0.00 43.30 10.0 47.20 10.0 0.0 0
82.00 BIB1420L82 42.40 0.00 42.90 10.0 46.70 15.0 0.0 0
83.00 BIB1420L83 41.40 0.00 41.40 10.0 45.30 10.0 0.0 0
84.00 BIB1420L84 40.70 0.00 40.90 27.0 44.70 28.0 0.0 0
85.00 BIB1420L85 44.60 4.90 39.90 27.0 43.70 28.0 2.0 1
86.00 BIB1420L86 38.70 0.00 38.90 27.0 42.70 28.0 0.0 0
87.00 BIB1420L87 37.70 0.00 37.90 33.0 41.20 32.0 0.0 0
88.00 BIB1420L88 36.70 0.00 36.90 33.0 40.10 32.0 0.0 0
89.00 BIB1420L89 35.50 0.00 35.90 33.0 39.20 32.0 0.0 0
90.00 BIB1420L90 14.00 -20.50 34.90 42.0 38.30 25.0 19.0 18
91.00 BIB1420L91 33.80 0.00 34.00 33.0 37.20 32.0 0.0 0
92.00 BIB1420L92 32.80 0.00 33.00 33.0 36.20 32.0 0.0 0
93.00 BIB1420L93 31.80 0.00 32.00 33.0 35.30 32.0 0.0 0
94.00 BIB1420L94 30.80 0.00 31.00 33.0 34.30 32.0 0.0 0
95.00 BIB1420L95 29.90 0.00 30.00 33.0 33.30 32.0 0.0 0
96.00 BIB1420L96 28.90 0.00 29.00 33.0 32.30 32.0 0.0 0
97.00 BIB1420L97 27.90 0.00 28.10 33.0 31.30 32.0 0.0 0
98.00 BIB1420L98 26.90 0.00 27.10 33.0 30.30 32.0 0.0 0
99.00 BIB1420L99 22.70 -3.10 26.10 33.0 29.40 32.0 1.0 3
100.00 BIB1420L100 29.40 3.40 24.70 10.0 28.00 1.0 2.0 6
101.00 BIB1420L101 23.90 0.00 24.10 33.0 27.40 32.0 0.0 0
102.00 BIB1420L102 21.09 -2.01 23.20 33.0 26.60 32.0 1.0 1
103.00 BIB1420L103 17.34 -4.46 22.50 32.0 25.60 32.0 4.0 9
104.00 BIB1420L104 20.19 -1.11 21.30 33.0 24.70 32.0 1.0 1
105.00 BIB1420L105 15.70 -4.30 20.50 47.0 23.80 33.0 5.0 20
106.00 BIB1420L106 16.29 -2.81 19.30 33.0 22.80 32.0 2.0 2
107.00 BIB1420L107 18.20 0.00 19.20 32.0 21.80 32.0 0.0 0
108.00 BIB1420L108 17.30 0.00 18.20 32.0 21.00 40.0 0.0 0
109.00 BIB1420L109 14.90 -1.50 17.70 26.0 20.00 30.0 1.0 1
110.00 BIB1420L110 14.40 -1.30 16.40 30.0 19.20 38.0 7.0 13
111.00 BIB1420L111 14.70 0.00 15.70 37.0 18.30 66.0 0.0 0
112.00 BIB1420L112 14.38 0.48 15.20 22.0 17.40 33.0 1.0 1
113.00 BIB1420L113 10.30 -2.50 13.70 32.0 16.50 39.0 2.0 3
114.00 BIB1420L114 12.67 0.57 13.20 27.0 15.60 37.0 1.0 2
115.00 BIB1420L115 10.53 -0.77 12.60 38.0 14.90 58.0 15.0 44
116.00 BIB1420L116 8.50 -1.90 11.90 22.0 14.00 33.0 5.0 14
117.00 BIB1420L117 12.70 3.10 10.90 38.0 13.30 66.0 4.0 10
118.00 BIB1420L118 10.00 0.00 10.20 22.0 12.40 33.0 4.0 12
119.00 BIB1420L119 7.10 -1.10 9.50 26.0 11.70 32.0 1.0 1
120.00 BIB1420L120 10.51 1.61 8.90 22.0 11.00 59.0 6.0 31
121.00 BIB1420L121 3.00 -3.60 8.20 24.0 10.40 116.0 1.0 2
122.00 BIB1420L122 6.10 0.10 7.20 50.0 9.70 116.0 32.0 37
123.00 BIB1420L123 7.70 0.00 6.40 70.0 9.10 155.0 3.0 9
124.00 BIB1420L124 4.52 -0.18 6.20 26.0 8.50 133.0 1.0 2
125.00 BIB1420L125 8.20 2.10 5.50 58.0 7.90 209.0 11.0 35
126.00 BIB1420L126 5.20 0.00 4.80 68.0 7.30 214.0 24.0 101
127.00 BIB1420L127 0.00 0.00 4.20 61.0 5.60 11.0 0.0 0
128.00 BIB1420L128 0.00 0.00 3.70 58.0 6.30 165.0 0.0 0
129.00 BIB1420L129 0.00 0.00 3.30 54.0 5.80 181.0 0.0 0
130.00 BIB1420L130 0.00 0.00 2.90 37.0 5.00 137.0 0.0 0
131.00 BIB1420L131 0.00 0.00 2.65 34.0 4.80 152.0 0.0 0
132.00 BIB1420L132 0.00 0.00 2.20 35.0 4.40 150.0 0.0 0
133.00 BIB1420L133 0.00 0.00 1.85 40.0 3.80 124.0 0.0 0
134.00 BIB1420L134 0.00 0.00 1.60 40.0 3.40 164.0 0.0 0
135.00 BIB1420L135 2.60 0.00 1.20 44.0 2.70 105.0 10.0 0
136.00 BIB1420L136 0.00 0.00 1.00 43.0 2.90 142.0 0.0 0
137.00 BIB1420L137 0.00 0.00 0.75 52.0 2.40 140.0 0.0 0

Put Options: BIB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
77.00 BIB1420X77 1.95 0.00 0.05 11.0 0.50 32.0 0.0 0
78.00 BIB1420X78 1.95 0.00 0.10 11.0 0.50 32.0 0.0 0
79.00 BIB1420X79 0.60 -1.35 0.10 11.0 0.50 32.0 2.0 2
80.00 BIB1420X80 1.95 0.00 0.05 11.0 0.50 32.0 0.0 0
81.00 BIB1420X81 1.95 0.00 0.05 11.0 0.50 32.0 0.0 0
82.00 BIB1420X82 2.00 0.00 0.10 11.0 0.50 11.0 0.0 0
83.00 BIB1420X83 2.00 0.00 0.05 11.0 0.50 11.0 0.0 0
84.00 BIB1420X84 0.35 -1.65 0.05 2.0 0.50 31.0 10.0 10
85.00 BIB1420X85 2.71 0.71 0.05 11.0 0.50 31.0 3.0 3
86.00 BIB1420X86 2.00 0.00 0.10 11.0 0.50 31.0 0.0 0
87.00 BIB1420X87 2.36 0.31 0.05 21.0 0.50 31.0 3.0 3
88.00 BIB1420X88 0.85 0.00 0.10 2.0 0.50 31.0 0.0 0
89.00 BIB1420X89 0.05 0.00 0.05 11.0 0.50 31.0 0.0 0
90.00 BIB1420X90 0.66 0.61 0.05 11.0 0.50 31.0 5.0 5
91.00 BIB1420X91 0.05 0.00 0.05 11.0 0.50 31.0 0.0 0
92.00 BIB1420X92 1.05 1.00 0.05 44.0 0.50 23.0 2.0 2
93.00 BIB1420X93 1.12 0.97 0.15 11.0 0.50 23.0 1.0 1
94.00 BIB1420X94 0.15 0.00 0.15 11.0 0.50 21.0 0.0 0
95.00 BIB1420X95 1.30 1.10 0.20 11.0 0.50 11.0 8.0 19
96.00 BIB1420X96 1.50 1.45 0.05 2.0 0.90 34.0 1.0 5
97.00 BIB1420X97 2.70 2.45 0.05 56.0 0.55 26.0 2.0 2
98.00 BIB1420X98 0.20 0.00 0.10 43.0 0.60 26.0 0.0 0
99.00 BIB1420X99 0.05 0.00 0.15 2.0 1.25 51.0 0.0 0
100.00 BIB1420X100 0.40 0.00 0.15 39.0 0.65 24.0 10.0 24
101.00 BIB1420X101 3.04 2.89 0.20 41.0 0.70 22.0 3.0 3
102.00 BIB1420X102 2.70 2.50 0.25 32.0 0.75 31.0 7.0 7
103.00 BIB1420X103 1.50 1.25 0.30 32.0 0.80 31.0 3.0 5
104.00 BIB1420X104 5.20 4.90 0.35 33.0 0.85 31.0 3.0 11
105.00 BIB1420X105 1.61 1.21 0.25 103.0 1.00 28.0 5.0 30
106.00 BIB1420X106 1.15 0.70 0.30 120.0 1.30 48.0 4.0 4
107.00 BIB1420X107 0.55 0.00 0.35 146.0 1.15 31.0 0.0 0
108.00 BIB1420X108 1.35 0.70 0.45 66.0 1.85 38.0 2.0 2
109.00 BIB1420X109 0.70 0.00 0.50 137.0 1.35 31.0 0.0 0
110.00 BIB1420X110 0.95 -0.05 0.80 32.0 1.60 44.0 3.0 53
111.00 BIB1420X111 8.76 7.86 0.65 156.0 1.85 46.0 4.0 4
112.00 BIB1420X112 2.65 1.55 0.75 171.0 1.50 20.0 1.0 24
113.00 BIB1420X113 3.60 2.40 0.85 169.0 2.10 42.0 4.0 10
114.00 BIB1420X114 2.70 1.30 0.95 174.0 2.25 41.0 1.0 104
115.00 BIB1420X115 1.60 0.05 1.10 168.0 2.10 22.0 2.0 28
116.00 BIB1420X116 3.00 1.30 1.20 171.0 2.65 43.0 1.0 8
117.00 BIB1420X117 3.60 2.40 1.40 217.0 2.85 40.0 1.0 4
118.00 BIB1420X118 2.20 -0.05 1.60 208.0 2.80 30.0 2.0 6
119.00 BIB1420X119 4.00 1.45 1.80 232.0 3.50 95.0 1.0 1
120.00 BIB1420X120 2.73 -0.27 1.85 236.0 3.60 66.0 6.0 25
121.00 BIB1420X121 4.66 1.96 2.25 176.0 4.00 79.0 12.0 14
122.00 BIB1420X122 3.40 0.95 2.60 122.0 4.30 57.0 2.0 0
123.00 BIB1420X123 4.00 0.00 2.75 190.0 4.60 61.0 2.0 43
124.00 BIB1420X124 3.40 0.00 3.10 126.0 5.10 56.0 0.0 0
125.00 BIB1420X125 4.05 0.15 3.10 227.0 5.00 30.0 2.0 5
126.00 BIB1420X126 3.90 -0.30 4.60 30.0 5.80 59.0 2.0 0
127.00 BIB1420X127 0.00 0.00 3.80 122.0 6.20 55.0 0.0 0
128.00 BIB1420X128 0.00 0.00 4.40 97.0 6.70 50.0 0.0 0
129.00 BIB1420X129 0.00 0.00 4.90 69.0 7.40 55.0 0.0 0
130.00 BIB1420X130 0.00 0.00 5.50 69.0 8.10 56.0 0.0 0
131.00 BIB1420X131 0.00 0.00 6.10 106.0 8.40 47.0 0.0 0
132.00 BIB1420X132 0.00 0.00 6.80 84.0 8.90 48.0 0.0 0
133.00 BIB1420X133 0.00 0.00 7.50 64.0 9.60 52.0 0.0 0
134.00 BIB1420X134 0.00 0.00 8.10 51.0 10.50 38.0 0.0 0
135.00 BIB1420X135 0.00 0.00 8.90 33.0 11.10 27.0 0.0 0
136.00 BIB1420X136 0.00 0.00 9.50 55.0 12.00 27.0 0.0 0
137.00 BIB1420X137 0.00 0.00 10.30 57.0 12.70 37.0 0.0 0