$94.39 +0.24 (0.26%) PrShrs Trust II Shs ProShares UltraShort Gold - NYSEARCA

Oct. 24, 2014 | 04:00 PM
Last Trade: 94.39
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.24 (0.26%)
Prev Close: 94.15
Open: 94.05
Bid: 93.94
Ask: 94.80
Options:

Call Options: GLL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 GLL1422K80 13.90 0.00 13.90 113.0 15.00 115.0 0.0 0
84.00 GLL1422K84 10.10 0.00 10.10 116.0 11.20 134.0 0.0 0
85.00 GLL1422K85 9.20 0.00 9.40 85.0 10.10 93.0 0.0 0
86.00 GLL1422K86 8.30 0.00 8.40 102.0 9.20 95.0 0.0 0
87.00 GLL1422K87 7.40 0.00 7.60 88.0 8.40 99.0 0.0 0
88.00 GLL1422K88 6.50 0.00 6.80 65.0 7.60 75.0 0.0 0
89.00 GLL1422K89 5.70 0.00 6.00 66.0 6.90 94.0 0.0 0
90.00 GLL1422K90 5.10 0.00 5.20 70.0 6.00 68.0 0.0 0
91.00 GLL1422K91 4.30 0.00 4.70 56.0 5.10 49.0 0.0 0
92.00 GLL1422K92 3.20 -0.50 4.10 74.0 4.50 47.0 6.0 6
93.00 GLL1422K93 3.10 -0.10 3.50 81.0 3.90 48.0 9.0 12
94.00 GLL1422K94 2.70 -0.10 3.00 97.0 3.40 61.0 1.0 2
95.00 GLL1422K95 2.85 0.40 2.65 21.0 2.90 42.0 35.0 29
96.00 GLL1422K96 2.20 0.00 2.20 31.0 2.50 82.0 2.0 3
97.00 GLL1422K97 1.60 -0.15 1.90 52.0 2.15 42.0 9.0 30
98.00 GLL1422K98 1.25 -0.25 1.65 23.0 1.85 24.0 10.0 31
99.00 GLL1422K99 1.20 -0.10 1.40 11.0 1.60 23.0 1.0 21
100.00 GLL1422K100 1.40 0.00 1.20 16.0 1.40 42.0 12.0 33
101.00 GLL1422K101 3.50 2.60 1.00 87.0 1.20 32.0 9.0 9
102.00 GLL1422K102 0.75 0.00 0.85 21.0 1.05 91.0 0.0 0
103.00 GLL1422K103 0.84 0.14 0.75 11.0 0.90 14.0 11.0 11
104.00 GLL1422K104 0.60 0.00 0.65 31.0 0.80 78.0 0.0 0
105.00 GLL1422K105 0.50 0.00 0.55 11.0 0.70 32.0 0.0 0
106.00 GLL1422K106 0.45 0.00 0.45 94.0 0.65 33.0 0.0 0
107.00 GLL1422K107 0.35 0.00 0.40 90.0 0.55 32.0 0.0 0
108.00 GLL1422K108 0.25 0.00 0.35 22.0 0.50 99.0 0.0 0
110.00 GLL1422K110 1.80 1.55 0.25 114.0 0.40 32.0 5.0 5
115.00 GLL1422K115 0.10 0.00 0.10 100.0 0.30 32.0 0.0 0
120.00 GLL1422K120 0.05 0.00 0.05 24.0 0.20 32.0 0.0 0
125.00 GLL1422K125 0.25 0.00 0.05 43.0 0.15 32.0 0.0 0
130.00 GLL1422K130 0.20 0.00 0.05 58.0 0.15 33.0 0.0 0
135.00 GLL1422K135 0.25 0.00 0.05 34.0 0.25 53.0 0.0 0

Put Options: GLL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 GLL1422W80 0.10 0.00 0.10 32.0 0.25 48.0 0.0 0
84.00 GLL1422W84 1.08 0.83 0.25 90.0 0.45 96.0 5.0 5
85.00 GLL1422W85 0.25 0.00 0.35 48.0 0.55 47.0 0.0 0
86.00 GLL1422W86 0.65 0.00 0.45 22.0 0.65 100.0 1.0 2
87.00 GLL1422W87 0.70 0.15 0.60 11.0 0.70 9.0 9.0 63
88.00 GLL1422W88 0.70 0.00 0.75 10.0 0.95 98.0 0.0 0
89.00 GLL1422W89 2.15 1.25 0.95 99.0 1.15 91.0 1.0 2
90.00 GLL1422W90 2.75 1.70 1.20 98.0 1.45 94.0 5.0 16
91.00 GLL1422W91 1.31 -0.14 1.55 31.0 1.75 45.0 1.0 1
92.00 GLL1422W92 1.90 0.00 1.90 64.0 2.15 25.0 10.0 5
93.00 GLL1422W93 3.10 0.85 2.35 55.0 2.55 21.0 5.0 5
94.00 GLL1422W94 4.57 1.77 2.55 21.0 3.10 47.0 1.0 1
95.00 GLL1422W95 4.36 1.16 3.20 77.0 3.70 73.0 6.0 6
96.00 GLL1422W96 3.69 -0.31 4.00 59.0 4.30 47.0 2.0 2
97.00 GLL1422W97 4.20 -0.40 4.50 112.0 5.00 64.0 10.0 10
98.00 GLL1422W98 5.40 0.00 5.20 95.0 5.70 49.0 0.0 0
99.00 GLL1422W99 6.20 0.00 6.00 85.0 6.50 60.0 0.0 0
100.00 GLL1422W100 6.80 0.00 6.70 98.0 7.40 77.0 0.0 0
101.00 GLL1422W101 7.70 0.00 7.50 109.0 8.40 157.0 0.0 0
102.00 GLL1422W102 8.50 0.00 8.30 96.0 9.20 105.0 0.0 0
103.00 GLL1422W103 8.60 -0.80 9.20 106.0 10.00 97.0 10.0 10
104.00 GLL1422W104 10.40 0.00 10.10 90.0 10.90 100.0 0.0 0
105.00 GLL1422W105 11.30 0.00 11.00 90.0 11.80 101.0 0.0 0
106.00 GLL1422W106 12.20 0.00 11.90 93.0 12.80 109.0 0.0 0
107.00 GLL1422W107 13.00 0.00 12.80 90.0 13.70 102.0 0.0 0
108.00 GLL1422W108 14.00 0.00 13.80 75.0 14.70 100.0 0.0 0
110.00 GLL1422W110 16.00 0.00 15.60 84.0 16.60 97.0 0.0 0
115.00 GLL1422W115 20.70 0.00 20.50 80.0 21.50 111.0 0.0 0
120.00 GLL1422W120 25.70 0.00 25.40 92.0 26.40 105.0 0.0 0
125.00 GLL1422W125 30.60 0.00 30.40 66.0 31.30 70.0 0.0 0
130.00 GLL1422W130 35.50 0.00 35.30 87.0 36.30 84.0 0.0 0
135.00 GLL1422W135 40.70 0.00 40.40 46.0 41.40 81.0 0.0 0