ProShares Shs ProShares Ultra NASDAQ Biotechnology $99.68

down -0.05


20/8/2014 10:19 AM  |  NASDAQ : BIB
Last Trade: 99.68
Trade Time: Aug 20 10:19 AM Eastern Daylight Time
Change: -0.05 (-0.05 %)
Prev Close: 99.73
Open: 98.86
Bid: 99.69
Ask: 99.83
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 25%
Options:

Call Options: BIB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
74.00 BIB1420I74 25.40 0.00 25.50 11.0 26.70 40.0 0.0 0
75.00 BIB1420I75 16.71 -7.79 24.70 11.0 25.70 10.0 5.0 1
76.00 BIB1420I76 23.50 0.00 23.70 10.0 24.90 40.0 0.0 0
77.00 BIB1420I77 22.50 0.00 22.80 10.0 23.60 40.0 0.0 0
78.00 BIB1420I78 21.60 0.00 21.60 31.0 22.80 61.0 0.0 0
79.00 BIB1420I79 20.60 0.00 20.70 21.0 21.80 61.0 0.0 0
80.00 BIB1420I80 19.70 0.00 19.70 31.0 20.90 63.0 0.0 0
81.00 BIB1420I81 18.00 -0.70 18.80 31.0 19.90 61.0 1.0 3
82.00 BIB1420I82 17.80 0.00 18.00 21.0 19.10 63.0 0.0 0
83.00 BIB1420I83 16.80 0.00 17.20 10.0 18.20 61.0 0.0 0
84.00 BIB1420I84 7.75 -8.15 16.20 21.0 17.30 63.0 5.0 5
85.00 BIB1420I85 8.71 -6.29 15.40 10.0 16.40 72.0 5.0 1
86.00 BIB1420I86 14.10 0.00 14.50 20.0 15.40 72.0 0.0 0
87.00 BIB1420I87 7.20 -6.10 13.30 20.0 14.50 72.0 2.0 8
88.00 BIB1420I88 7.00 -5.30 12.70 21.0 13.70 83.0 4.0 10
89.00 BIB1420I89 5.30 -6.20 11.90 10.0 12.70 72.0 2.0 5
90.00 BIB1420I90 10.50 -0.10 11.00 20.0 11.90 72.0 6.0 11
91.00 BIB1420I91 4.10 -5.70 10.20 10.0 11.00 72.0 1.0 10
92.00 BIB1420I92 4.70 -4.40 9.40 10.0 10.20 72.0 9.0 18
93.00 BIB1420I93 6.20 -2.00 8.60 20.0 9.40 72.0 22.0 29
94.00 BIB1420I94 7.90 0.00 7.90 20.0 8.60 61.0 2.0 19
95.00 BIB1420I95 6.77 -0.13 7.10 21.0 7.90 72.0 1.0 21
96.00 BIB1420I96 6.70 0.00 6.40 20.0 7.10 42.0 16.0 31
97.00 BIB1420I97 6.50 0.00 5.80 41.0 6.40 20.0 2.0 63
98.00 BIB1420I98 5.30 0.00 5.20 21.0 6.00 92.0 10.0 122
99.00 BIB1420I99 3.88 0.00 4.50 31.0 5.30 97.0 4.0 4
100.00 BIB1420I100 4.40 0.00 3.70 57.0 4.70 61.0 1.0 2
101.00 BIB1420I101 3.60 0.00 3.30 48.0 4.00 30.0 5.0 5
102.00 BIB1420I102 3.00 0.00 2.90 36.0 3.50 20.0 2.0 2
103.00 BIB1420I103 2.30 0.00 2.50 36.0 3.00 20.0 1.0 1
104.00 BIB1420I104 2.10 0.00 2.05 31.0 2.90 86.0 0.0 0
105.00 BIB1420I105 2.00 0.00 1.70 56.0 2.30 35.0 3.0 12
106.00 BIB1420I106 0.00 0.00 1.35 58.0 2.00 30.0 0.0 0
107.00 BIB1420I107 1.10 0.00 1.10 61.0 1.65 30.0 2.0 10
108.00 BIB1420I108 0.85 0.00 0.85 66.0 1.50 46.0 0.0 0
109.00 BIB1420I109 0.00 0.00 0.60 140.0 1.30 41.0 0.0 0
110.00 BIB1420I110 0.75 0.00 0.45 58.0 1.15 55.0 2.0 2
111.00 BIB1420I111 0.00 0.00 0.20 176.0 1.00 42.0 0.0 0

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 20.0 0.70 125.0 6.0 123
75.00 BIB1420U75 2.25 2.15 0.10 10.0 0.75 133.0 2.0 41
76.00 BIB1420U76 3.30 3.10 0.15 10.0 0.75 93.0 10.0 10
77.00 BIB1420U77 1.25 1.20 0.20 10.0 0.80 111.0 10.0 10
78.00 BIB1420U78 2.60 2.55 0.20 10.0 0.85 101.0 5.0 9
79.00 BIB1420U79 0.05 0.00 0.05 104.0 0.90 118.0 0.0 0
80.00 BIB1420U80 0.80 0.00 0.25 20.0 0.95 124.0 1.0 53
81.00 BIB1420U81 0.25 0.00 0.15 103.0 1.00 133.0 0.0 0
82.00 BIB1420U82 1.80 1.55 0.20 127.0 1.00 127.0 10.0 20
83.00 BIB1420U83 0.40 0.00 0.25 88.0 0.95 53.0 0.0 0
84.00 BIB1420U84 0.60 -0.24 0.35 10.0 0.80 20.0 5.0 68
85.00 BIB1420U85 0.93 0.00 0.45 55.0 1.25 105.0 14.0 61
86.00 BIB1420U86 1.00 0.00 0.55 61.0 1.35 86.0 4.0 4
87.00 BIB1420U87 1.30 0.45 0.70 31.0 1.50 128.0 1.0 11
88.00 BIB1420U88 1.60 0.75 0.80 55.0 1.55 110.0 1.0 3
89.00 BIB1420U89 1.75 0.65 0.95 41.0 1.70 75.0 1.0 1
90.00 BIB1420U90 1.59 0.00 1.15 21.0 1.85 77.0 23.0 65
91.00 BIB1420U91 2.00 0.65 1.35 31.0 2.05 146.0 10.0 15
92.00 BIB1420U92 2.25 0.00 1.55 21.0 2.20 76.0 13.0 23
93.00 BIB1420U93 8.40 6.45 1.80 21.0 2.50 145.0 1.0 6
94.00 BIB1420U94 2.00 0.00 2.05 10.0 2.65 46.0 0.0 0
95.00 BIB1420U95 2.40 -0.80 2.30 10.0 2.90 46.0 1.0 29
96.00 BIB1420U96 2.70 0.00 2.50 33.0 3.30 66.0 0.0 0
97.00 BIB1420U97 4.00 1.00 2.95 31.0 3.70 57.0 1.0 1
98.00 BIB1420U98 3.90 0.00 3.20 43.0 3.90 31.0 2.0 8
99.00 BIB1420U99 0.00 0.00 3.70 20.0 4.40 76.0 0.0 0
100.00 BIB1420U100 4.30 0.00 4.20 10.0 4.90 47.0 0.0 0
101.00 BIB1420U101 0.00 0.00 4.70 21.0 5.30 31.0 0.0 0
102.00 BIB1420U102 0.00 0.00 5.10 10.0 5.80 46.0 0.0 0
103.00 BIB1420U103 6.30 0.00 5.80 10.0 6.40 31.0 10.0 10
104.00 BIB1420U104 0.00 0.00 6.40 10.0 7.00 41.0 0.0 0
105.00 BIB1420U105 0.00 0.00 6.60 11.0 7.70 41.0 0.0 0
106.00 BIB1420U106 0.00 0.00 7.40 51.0 8.40 51.0 0.0 0
107.00 BIB1420U107 0.00 0.00 8.40 11.0 9.30 41.0 0.0 0
108.00 BIB1420U108 0.00 0.00 9.10 10.0 9.90 41.0 0.0 0
109.00 BIB1420U109 0.00 0.00 9.90 10.0 10.80 41.0 0.0 0
110.00 BIB1420U110 0.00 0.00 10.80 20.0 11.70 81.0 0.0 0
111.00 BIB1420U111 0.00 0.00 11.60 20.0 12.30 41.0 0.0 0
Trading Center