ProShares Shs ProShares UltraShort NASDAQ Biotechnology $14.55

up +0.30


28/7/2014 04:00 PM  |  NASDAQ : BIS
Last Trade: 14.55
Trade Time: Jul 28 04:00 PM Eastern Daylight Time
Change: 0.30 (2.11 %)
Prev Close: 14.25
Open: 14.41
Bid: 14.54
Ask: 14.55
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 68%
Options:

Call Options: BIS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 BIS1416H10 10.50 6.30 4.20 746.0 4.90 767.0 30.0 8
11.00 BIS1416H11 4.60 1.40 3.20 775.0 3.90 797.0 2.0 3
12.00 BIS1416H12 3.60 1.45 2.15 966.0 2.85 729.0 10.0 52
13.00 BIS1416H13 2.20 0.75 1.45 564.0 1.90 923.0 3.0 62
14.00 BIS1416H14 1.05 0.00 0.75 898.0 1.10 1074.0 31.0 93
15.00 BIS1416H15 0.40 0.00 0.40 398.0 0.55 190.0 10.0 96
16.00 BIS1416H16 0.25 0.02 0.10 1496.0 0.40 732.0 1.0 2,212
17.00 BIS1416H17 0.20 -0.05 0.05 12.0 0.25 497.0 120.0 153
18.00 BIS1416H18 0.40 0.15 0.05 1219.0 0.25 809.0 3.0 111
19.00 BIS1416H19 0.10 -0.05 0.05 520.0 0.15 361.0 34.0 1,770
20.00 BIS1416H20 0.15 -0.10 0.05 10.0 0.25 976.0 1.0 77
21.00 BIS1416H21 0.80 0.55 0.05 11.0 0.25 1099.0 5.0 7
22.00 BIS1416H22 0.50 0.25 0.05 10.0 0.25 1098.0 10.0 44
23.00 BIS1416H23 1.43 1.18 0.05 30.0 0.25 957.0 2.0 5
24.00 BIS1416H24 0.25 0.00 0.05 31.0 0.25 610.0 0.0 0
25.00 BIS1416H25 1.11 0.86 0.05 93.0 0.25 958.0 20.0 42
26.00 BIS1416H26 0.25 0.00 0.05 11.0 0.25 611.0 0.0 0
27.00 BIS1416H27 0.25 0.00 0.05 10.0 0.25 611.0 0.0 0
28.00 BIS1416H28 1.35 1.10 0.05 10.0 0.25 961.0 5.0 6
29.00 BIS1416H29 1.60 1.35 0.05 31.0 0.25 613.0 1.0 1
30.00 BIS1416H30 0.55 0.30 0.05 10.0 0.25 964.0 20.0 41
31.00 BIS1416H31 0.55 0.30 0.05 10.0 0.25 614.0 10.0 10
32.00 BIS1416H32 1.00 0.75 0.05 14.0 0.25 964.0 10.0 10
33.00 BIS1416H33 0.60 0.35 0.05 10.0 0.25 963.0 10.0 10

Put Options: BIS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 BIS1416T10 0.25 0.00 0.10 1.0 0.25 966.0 0.0 0
11.00 BIS1416T11 0.39 0.14 0.05 158.0 0.25 966.0 24.0 24
12.00 BIS1416T12 0.05 -0.20 0.05 1.0 0.25 1117.0 1.0 6
13.00 BIS1416T13 0.25 0.20 0.05 257.0 0.25 1023.0 4.0 38
14.00 BIS1416T14 0.50 0.00 0.25 1095.0 0.60 1388.0 4.0 1,503
15.00 BIS1416T15 1.00 0.00 0.80 714.0 1.20 1086.0 4.0 152
16.00 BIS1416T16 1.58 0.08 1.50 951.0 2.00 1123.0 31.0 64
17.00 BIS1416T17 2.31 -0.04 2.35 883.0 3.30 1257.0 2.0 15
18.00 BIS1416T18 3.40 0.10 3.30 601.0 4.00 761.0 1.0 5
19.00 BIS1416T19 4.05 -0.15 4.20 660.0 4.90 699.0 2.0 2
20.00 BIS1416T20 4.60 -0.50 5.10 730.0 5.90 679.0 10.0 10
21.00 BIS1416T21 6.20 0.00 6.20 679.0 7.00 731.0 0.0 0
22.00 BIS1416T22 7.20 0.00 7.20 459.0 8.00 532.0 0.0 0
23.00 BIS1416T23 8.90 0.90 8.00 652.0 9.00 627.0 10.0 10
24.00 BIS1416T24 9.20 0.00 9.20 427.0 10.00 497.0 0.0 0
25.00 BIS1416T25 10.80 0.60 10.20 547.0 11.00 647.0 10.0 18
26.00 BIS1416T26 11.10 0.00 11.10 487.0 12.10 555.0 0.0 0
27.00 BIS1416T27 12.10 0.00 12.10 487.0 13.10 555.0 0.0 0
28.00 BIS1416T28 13.10 0.00 13.10 487.0 14.10 555.0 0.0 0
29.00 BIS1416T29 14.10 0.00 14.10 487.0 15.10 555.0 0.0 0
30.00 BIS1416T30 14.40 0.00 14.40 856.0 16.40 817.0 0.0 0
31.00 BIS1416T31 15.40 0.00 15.40 854.0 17.40 817.0 0.0 0
32.00 BIS1416T32 13.60 -2.90 16.50 824.0 18.40 795.0 1.0 346
33.00 BIS1416T33 18.60 1.10 17.50 823.0 19.40 795.0 10.0 10
Trading Center