ProShares Shs ProShares Ultra NASDAQ Biotechnology $106.13

down -0.37


2/9/2014 04:00 PM  |  NASDAQ : BIB
Last Trade: 106.13
Trade Time: Sep 02 04:00 PM Eastern Daylight Time
Change: -0.37 (-0.35 %)
Prev Close: 106.50
Open: 107.98
Bid: 106.15
Ask: 106.25
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get BIB Trend Analysis - it has underperformed the S&P 500 by 29%
Options:

Call Options: BIB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
74.00 BIB1420I74 32.10 0.00 31.40 83.0 32.30 21.0 0.0 0
75.00 BIB1420I75 16.75 -14.35 30.40 83.0 31.30 20.0 4.0 1
76.00 BIB1420I76 30.20 0.00 29.70 80.0 30.70 32.0 0.0 0
77.00 BIB1420I77 29.10 0.00 28.70 64.0 29.60 20.0 0.0 0
78.00 BIB1420I78 28.20 0.00 27.80 49.0 28.80 47.0 0.0 0
79.00 BIB1420I79 27.10 0.00 26.80 33.0 27.50 31.0 0.0 0
80.00 BIB1420I80 26.00 0.00 25.90 33.0 26.60 21.0 0.0 0
81.00 BIB1420I81 16.90 -8.10 24.80 34.0 25.50 31.0 3.0 3
82.00 BIB1420I82 24.20 0.00 23.90 49.0 24.80 33.0 0.0 0
83.00 BIB1420I83 23.00 0.00 22.80 40.0 23.80 32.0 0.0 0
84.00 BIB1420I84 7.75 -14.55 21.80 30.0 22.50 11.0 5.0 5
85.00 BIB1420I85 8.69 -12.41 20.90 33.0 21.60 31.0 1.0 1
86.00 BIB1420I86 20.30 0.00 19.60 82.0 20.50 23.0 0.0 0
87.00 BIB1420I87 7.20 -12.00 18.90 79.0 19.90 33.0 2.0 8
88.00 BIB1420I88 7.00 -11.40 18.00 33.0 18.90 64.0 2.0 10
89.00 BIB1420I89 5.30 -12.20 17.00 44.0 18.00 34.0 2.0 5
90.00 BIB1420I90 16.20 -0.20 16.10 49.0 16.80 48.0 6.0 10
91.00 BIB1420I91 8.27 -7.33 15.10 116.0 15.90 47.0 1.0 9
92.00 BIB1420I92 4.70 -9.80 13.90 42.0 14.90 31.0 9.0 18
93.00 BIB1420I93 11.38 -2.32 13.40 63.0 14.00 47.0 1.0 28
94.00 BIB1420I94 7.90 -4.90 12.30 117.0 13.00 31.0 2.0 19
95.00 BIB1420I95 10.80 -1.10 11.50 64.0 12.10 46.0 5.0 20
96.00 BIB1420I96 10.40 -0.60 10.30 52.0 11.00 31.0 2.0 26
97.00 BIB1420I97 10.18 -0.02 9.70 94.0 10.40 35.0 1.0 61
98.00 BIB1420I98 8.85 -0.35 9.00 64.0 9.50 30.0 1.0 104
99.00 BIB1420I99 8.00 -0.60 8.00 97.0 8.70 31.0 1.0 6
100.00 BIB1420I100 7.60 -0.20 7.30 65.0 7.90 20.0 2.0 7
101.00 BIB1420I101 3.50 -3.50 6.60 65.0 7.20 35.0 1.0 6
102.00 BIB1420I102 3.00 -3.30 5.80 59.0 6.60 64.0 1.0 3
103.00 BIB1420I103 6.00 0.50 5.00 52.0 5.70 33.0 3.0 28
104.00 BIB1420I104 4.70 -0.20 4.40 102.0 5.10 20.0 2.0 24
105.00 BIB1420I105 3.90 -0.40 3.80 86.0 4.50 60.0 3.0 38
106.00 BIB1420I106 4.00 0.40 3.30 80.0 3.80 11.0 23.0 26
107.00 BIB1420I107 3.40 -0.30 2.80 71.0 3.40 47.0 3.0 38
108.00 BIB1420I108 3.00 0.30 2.35 71.0 2.95 21.0 4.0 17
109.00 BIB1420I109 2.70 0.36 1.95 69.0 2.50 55.0 2.0 8
110.00 BIB1420I110 1.85 0.00 1.50 86.0 2.10 43.0 1.0 15
111.00 BIB1420I111 1.60 0.15 1.30 60.0 1.80 60.0 1.0 9

Put Options: BIB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
74.00 BIB1420U74 0.35 0.30 0.05 16.0 0.45 64.0 6.0 123
75.00 BIB1420U75 0.10 0.00 0.10 6.0 0.50 60.0 6.0 36
76.00 BIB1420U76 3.30 2.80 0.05 11.0 0.50 46.0 10.0 10
77.00 BIB1420U77 0.10 -0.40 0.05 10.0 0.50 64.0 10.0 10
78.00 BIB1420U78 0.15 0.10 0.05 11.0 0.50 59.0 5.0 4
79.00 BIB1420U79 0.05 0.00 0.05 11.0 0.50 58.0 0.0 0
80.00 BIB1420U80 0.80 0.75 0.10 20.0 0.55 60.0 1.0 53
81.00 BIB1420U81 0.10 0.00 0.10 10.0 0.55 60.0 0.0 0
82.00 BIB1420U82 0.28 0.18 0.10 10.0 0.55 60.0 4.0 10
83.00 BIB1420U83 0.15 0.00 0.05 11.0 0.55 78.0 0.0 0
84.00 BIB1420U84 0.60 0.45 0.05 11.0 0.50 66.0 5.0 73
85.00 BIB1420U85 0.93 0.88 0.05 11.0 0.55 57.0 14.0 61
86.00 BIB1420U86 1.00 0.95 0.10 11.0 0.55 76.0 4.0 4
87.00 BIB1420U87 0.60 0.50 0.10 11.0 0.70 62.0 1.0 14
88.00 BIB1420U88 0.25 0.00 0.15 11.0 0.70 78.0 1.0 9
89.00 BIB1420U89 1.35 1.25 0.20 11.0 0.75 49.0 1.0 2
90.00 BIB1420U90 0.65 0.55 0.30 21.0 0.65 52.0 5.0 77
91.00 BIB1420U91 0.65 0.20 0.10 214.0 0.70 52.0 5.0 25
92.00 BIB1420U92 0.50 0.25 0.25 142.0 0.90 97.0 10.0 23
93.00 BIB1420U93 0.65 0.30 0.30 166.0 0.95 83.0 3.0 14
94.00 BIB1420U94 0.80 0.35 0.35 152.0 1.05 81.0 3.0 15
95.00 BIB1420U95 0.95 0.00 0.45 229.0 1.10 77.0 3.0 33
96.00 BIB1420U96 0.90 0.05 0.60 71.0 1.20 42.0 1.0 9
97.00 BIB1420U97 1.55 0.50 0.90 41.0 1.35 53.0 11.0 13
98.00 BIB1420U98 1.70 0.45 0.90 60.0 1.35 21.0 1.0 23
99.00 BIB1420U99 1.50 0.10 1.10 74.0 1.70 54.0 8.0 0
100.00 BIB1420U100 1.65 0.00 1.35 60.0 1.90 54.0 0.0 0
101.00 BIB1420U101 2.05 0.00 1.60 50.0 2.20 46.0 2.0 13
102.00 BIB1420U102 4.00 1.85 1.90 29.0 2.50 76.0 43.0 42
103.00 BIB1420U103 3.10 0.65 2.30 59.0 2.85 91.0 1.0 11
104.00 BIB1420U104 2.45 -0.35 2.70 20.0 3.30 104.0 1.0 0
105.00 BIB1420U105 3.50 0.10 3.10 30.0 3.70 64.0 9.0 6
106.00 BIB1420U106 3.90 0.30 3.50 30.0 4.10 60.0 20.0 40
107.00 BIB1420U107 5.00 1.00 3.90 62.0 4.60 92.0 1.0 1
108.00 BIB1420U108 4.60 0.10 4.50 41.0 5.00 56.0 4.0 1
109.00 BIB1420U109 5.60 0.60 5.10 30.0 5.60 65.0 29.0 24
110.00 BIB1420U110 5.60 0.00 5.40 67.0 6.20 64.0 0.0 0
111.00 BIB1420U111 6.00 0.00 6.00 111.0 7.00 89.0 0.0 0
Trading Center