ProShares UltraShort Nasdaq Biotech $17.99

up +0.52


23/4/2014 12:19 PM  |  NASDAQ : BIS
Last Trade: 17.99
Trade Time: Apr 23 12:19 PM Eastern Daylight Time
Change: 0.52 (2.98 %)
Prev Close: 17.47
Open: 17.26
Bid: 17.97
Ask: 18.04
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get BIS Trend Analysis - it has underperformed the S&P 500 by 76%
Options:

Call Options: BIS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 BIS1417E12 10.00 5.00 5.50 298.0 6.60 533.0 1.0 1
13.00 BIS1417E13 4.00 -0.10 4.50 340.0 5.40 400.0 5.0 4
14.00 BIS1417E14 3.20 0.00 3.70 175.0 4.50 440.0 1.0 67
15.00 BIS1417E15 2.85 0.00 2.80 300.0 3.60 643.0 1.0 13
16.00 BIS1417E16 2.20 0.20 2.05 397.0 2.55 163.0 1.0 35
17.00 BIS1417E17 1.60 0.00 1.50 133.0 1.95 408.0 2.0 121
18.00 BIS1417E18 1.25 0.20 0.95 742.0 1.40 288.0 15.0 772
19.00 BIS1417E19 0.75 0.00 0.60 952.0 1.15 709.0 12.0 119
20.00 BIS1417E20 0.55 0.15 0.60 37.0 0.75 23.0 8.0 240
21.00 BIS1417E21 2.00 1.80 0.15 792.0 0.75 659.0 1.0 39
22.00 BIS1417E22 0.85 0.80 0.05 884.0 0.65 663.0 2.0 94
23.00 BIS1417E23 1.50 1.45 0.05 964.0 0.60 677.0 2.0 47
24.00 BIS1417E24 0.32 0.00 0.05 953.0 0.55 677.0 8.0 51
25.00 BIS1417E25 0.10 0.00 0.05 21.0 0.55 685.0 5.0 6
26.00 BIS1417E26 0.61 0.06 0.05 915.0 0.50 667.0 2.0 2
27.00 BIS1417E27 0.50 0.00 0.05 790.0 0.50 667.0 0.0 0
28.00 BIS1417E28 0.50 0.00 0.05 788.0 0.50 667.0 0.0 0
29.00 BIS1417E29 0.50 0.00 0.05 21.0 0.45 615.0 0.0 0
30.00 BIS1417E30 0.45 0.00 0.05 10.0 0.45 565.0 0.0 0
31.00 BIS1417E31 0.45 0.00 0.05 2.0 0.45 506.0 0.0 0
32.00 BIS1417E32 0.10 -0.35 0.05 2.0 0.45 506.0 1.0 12
33.00 BIS1417E33 0.45 0.00 0.05 2.0 0.45 506.0 0.0 0

Put Options: BIS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 BIS1417Q12 0.45 0.00 0.05 50.0 0.40 596.0 0.0 0
13.00 BIS1417Q13 0.45 0.00 0.05 10.0 0.45 672.0 0.0 0
14.00 BIS1417Q14 0.55 0.00 0.05 372.0 0.50 672.0 0.0 0
15.00 BIS1417Q15 0.22 0.02 0.05 836.0 0.40 588.0 3.0 133
16.00 BIS1417Q16 0.40 -0.15 0.35 966.0 0.60 67.0 655.0 833
17.00 BIS1417Q17 1.02 -0.28 0.60 339.0 1.05 696.0 4.0 17
18.00 BIS1417Q18 1.85 0.00 1.05 759.0 1.50 329.0 5.0 63
19.00 BIS1417Q19 2.00 0.00 1.65 693.0 2.20 165.0 3.0 50
20.00 BIS1417Q20 2.70 -0.50 2.35 557.0 2.90 45.0 4.0 45
21.00 BIS1417Q21 3.30 -0.40 3.10 609.0 3.90 371.0 4.0 25
22.00 BIS1417Q22 2.10 -2.30 4.00 527.0 4.80 409.0 3.0 3
23.00 BIS1417Q23 4.20 -1.00 4.90 525.0 5.70 262.0 10.0 10
24.00 BIS1417Q24 8.30 2.10 5.70 490.0 6.80 240.0 1.0 1
25.00 BIS1417Q25 7.10 0.00 6.70 430.0 7.70 270.0 0.0 0
26.00 BIS1417Q26 8.10 0.00 7.60 490.0 8.70 220.0 0.0 0
27.00 BIS1417Q27 9.10 0.00 8.60 490.0 9.70 280.0 0.0 0
28.00 BIS1417Q28 10.10 0.00 9.60 460.0 10.60 220.0 0.0 0
29.00 BIS1417Q29 10.60 0.00 10.60 428.0 12.50 421.0 0.0 0
30.00 BIS1417Q30 11.60 0.00 11.60 395.0 13.10 490.0 0.0 0
31.00 BIS1417Q31 12.60 0.00 12.60 375.0 14.00 401.0 0.0 0
32.00 BIS1417Q32 13.60 0.00 13.60 433.0 15.00 361.0 0.0 0
33.00 BIS1417Q33 14.60 0.00 14.60 369.0 16.00 341.0 0.0 0
Trading Center