$12.39 +0.35 (2.91%) ProShares Shs ProShares UltraShort NASDAQ Biotechnology - NASDAQ

Oct. 1, 2014 | 03:59 PM
Last Trade: 12.39
Trade Time: Oct 01 03:59 PM Eastern Daylight Time
Change: +0.35 (2.91%)
Prev Close: 12.04
Open: 12.12
Bid: 12.38
Ask: 12.39
Options:

Call Options: BIS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 BIS1418J2 9.40 0.00 9.80 1000.0 10.80 774.0 0.0 0
3.00 BIS1418J3 8.40 0.00 7.40 30.0 11.20 30.0 0.0 0
4.00 BIS1418J4 7.40 0.00 6.60 30.0 10.00 30.0 0.0 0
5.00 BIS1418J5 6.40 0.00 6.80 744.0 7.80 634.0 0.0 0
6.00 BIS1418J6 5.40 0.00 5.80 744.0 6.80 634.0 0.0 0
7.00 BIS1418J7 4.50 0.00 4.90 706.0 5.70 545.0 0.0 0
8.00 BIS1418J8 3.50 0.00 3.90 559.0 4.70 474.0 0.0 0
9.00 BIS1418J9 2.55 0.00 2.95 1156.0 3.70 911.0 0.0 0
10.00 BIS1418J10 2.25 0.50 2.05 1047.0 2.65 570.0 10.0 10
11.00 BIS1418J11 1.35 0.28 1.20 768.0 1.65 432.0 1.0 16
12.00 BIS1418J12 0.80 0.55 0.60 1410.0 0.90 721.0 88.0 414
13.00 BIS1418J13 0.45 0.25 0.20 1506.0 0.50 90.0 1019.0 69
14.00 BIS1418J14 0.15 0.10 0.05 197.0 0.25 10.0 80.0 170
15.00 BIS1418J15 0.05 0.00 0.05 20.0 0.20 943.0 364.0 2,388
16.00 BIS1418J16 0.25 0.00 0.05 10.0 0.20 942.0 0.0 0
17.00 BIS1418J17 0.40 0.00 0.05 174.0 0.20 491.0 0.0 0
18.00 BIS1418J18 0.20 0.00 0.05 21.0 0.20 491.0 0.0 0
19.00 BIS1418J19 0.40 0.00 0.05 21.0 0.20 491.0 0.0 0
20.00 BIS1418J20 0.40 0.00 0.00 0.0 0.20 558.0 0.0 0
21.00 BIS1418J21 0.30 0.00 0.00 0.0 0.20 559.0 0.0 0
22.00 BIS1418J22 0.25 0.00 0.00 0.0 0.20 558.0 0.0 0
23.00 BIS1418J23 0.30 0.00 0.00 0.0 0.20 560.0 0.0 0
24.00 BIS1418J24 0.30 0.00 0.00 0.0 0.20 560.0 0.0 0
25.00 BIS1418J25 0.30 0.00 0.00 0.0 0.20 560.0 0.0 0
26.00 BIS1418J26 0.25 0.00 0.00 0.0 0.20 1065.0 0.0 0

Put Options: BIS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 BIS1418V2 0.40 0.00 0.00 0.0 0.20 922.0 0.0 0
3.00 BIS1418V3 0.40 0.00 0.00 0.0 0.25 490.0 0.0 0
4.00 BIS1418V4 0.40 0.00 0.00 0.0 0.20 490.0 0.0 0
5.00 BIS1418V5 0.40 0.00 0.00 0.0 0.20 490.0 0.0 0
6.00 BIS1418V6 0.40 0.00 0.00 0.0 0.20 490.0 0.0 0
7.00 BIS1418V7 0.40 0.00 0.00 0.0 0.20 490.0 0.0 0
8.00 BIS1418V8 0.25 0.00 0.00 0.0 0.20 490.0 0.0 0
9.00 BIS1418V9 0.25 0.00 0.00 0.0 0.20 569.0 0.0 0
10.00 BIS1418V10 0.25 0.00 0.05 62.0 0.20 1031.0 0.0 0
11.00 BIS1418V11 0.05 -0.05 0.05 56.0 0.20 908.0 36.0 437
12.00 BIS1418V12 0.35 0.00 0.20 1226.0 0.55 1156.0 25.0 239
13.00 BIS1418V13 1.05 0.05 0.75 1186.0 1.20 1198.0 10.0 10
14.00 BIS1418V14 1.90 0.00 1.55 1125.0 1.95 940.0 0.0 0
15.00 BIS1418V15 2.85 0.00 2.40 882.0 3.20 1175.0 0.0 0
16.00 BIS1418V16 3.99 0.29 3.40 698.0 4.10 1169.0 31.0 31
17.00 BIS1418V17 4.70 0.00 4.20 451.0 5.10 458.0 0.0 0
18.00 BIS1418V18 5.50 0.00 5.20 450.0 6.10 459.0 0.0 0
19.00 BIS1418V19 6.25 -0.25 6.20 484.0 7.20 484.0 1.0 1
20.00 BIS1418V20 7.40 0.00 6.90 946.0 8.40 900.0 0.0 0
21.00 BIS1418V21 8.40 0.00 7.90 221.0 9.40 221.0 0.0 0
22.00 BIS1418V22 9.40 0.00 8.90 221.0 10.40 221.0 0.0 0
23.00 BIS1418V23 10.10 0.00 9.90 221.0 11.40 221.0 0.0 0
24.00 BIS1418V24 11.00 0.00 10.40 946.0 12.80 890.0 0.0 0
25.00 BIS1418V25 12.00 0.00 11.40 946.0 13.80 890.0 0.0 0
26.00 BIS1418V26 13.00 0.00 12.80 1096.0 14.70 1096.0 0.0 0