$91.80 -0.32 (-0.35%) PrShrs Trust II Shs ProShares UltraShort Gold - NYSEARCA

Oct. 21, 2014 | 04:00 PM
Last Trade: 91.80
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: -0.32 (-0.35%)
Prev Close: 92.12
Open: 91.24
Bid: 91.37
Ask: 92.15
Options:

Call Options: GLL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 GLL1422K80 12.20 0.00 11.70 73.0 12.40 82.0 0.0 0
84.00 GLL1422K84 8.50 0.00 8.10 62.0 8.80 66.0 0.0 0
85.00 GLL1422K85 7.70 0.00 7.10 70.0 8.00 72.0 0.0 0
86.00 GLL1422K86 6.90 0.00 6.30 138.0 7.20 100.0 0.0 0
87.00 GLL1422K87 6.10 0.00 5.70 91.0 6.50 121.0 0.0 0
88.00 GLL1422K88 5.40 0.00 5.10 95.0 5.60 59.0 0.0 0
89.00 GLL1422K89 4.70 0.00 4.50 60.0 4.90 61.0 0.0 0
90.00 GLL1422K90 4.10 0.00 3.90 112.0 4.30 43.0 0.0 0
91.00 GLL1422K91 3.70 0.00 3.40 99.0 3.80 49.0 0.0 0
92.00 GLL1422K92 3.50 0.00 2.90 107.0 3.30 63.0 5.0 5
93.00 GLL1422K93 3.10 0.00 2.50 92.0 2.85 63.0 9.0 12
94.00 GLL1422K94 2.70 0.00 2.15 78.0 2.45 61.0 1.0 2
95.00 GLL1422K95 2.35 0.00 1.85 100.0 2.10 42.0 3.0 21
96.00 GLL1422K96 2.20 0.00 1.55 124.0 1.85 42.0 1.0 1
97.00 GLL1422K97 1.60 0.00 1.35 88.0 1.60 37.0 9.0 30
98.00 GLL1422K98 1.25 -0.05 1.15 94.0 1.35 2.0 10.0 21
99.00 GLL1422K99 1.20 -0.10 0.95 87.0 1.20 22.0 1.0 21
100.00 GLL1422K100 1.21 0.00 0.85 102.0 1.05 32.0 1.0 23
101.00 GLL1422K101 3.50 2.60 0.70 126.0 0.90 22.0 9.0 9
102.00 GLL1422K102 0.80 0.00 0.60 144.0 0.85 32.0 0.0 0
103.00 GLL1422K103 0.84 0.00 0.55 53.0 0.75 50.0 11.0 11
104.00 GLL1422K104 0.60 0.00 0.45 138.0 0.65 32.0 0.0 0
105.00 GLL1422K105 0.40 0.00 0.40 110.0 0.60 32.0 0.0 0
106.00 GLL1422K106 0.45 0.00 0.35 86.0 0.55 32.0 0.0 0
107.00 GLL1422K107 0.40 0.00 0.30 118.0 0.50 32.0 0.0 0
108.00 GLL1422K108 0.35 0.00 0.30 32.0 0.45 69.0 0.0 0
110.00 GLL1422K110 1.80 1.50 0.20 77.0 0.35 32.0 5.0 5
115.00 GLL1422K115 0.15 0.00 0.10 61.0 0.25 32.0 0.0 0
120.00 GLL1422K120 0.10 0.00 0.05 43.0 0.20 32.0 0.0 0
125.00 GLL1422K125 0.05 0.00 0.05 43.0 0.15 54.0 0.0 0
130.00 GLL1422K130 0.15 0.00 0.05 58.0 0.15 38.0 0.0 0
135.00 GLL1422K135 0.15 0.00 0.05 34.0 0.15 38.0 0.0 0

Put Options: GLL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 GLL1422W80 0.20 0.00 0.30 26.0 0.50 159.0 0.0 0
84.00 GLL1422W84 1.08 0.38 0.65 90.0 0.90 81.0 5.0 5
85.00 GLL1422W85 0.85 0.00 0.85 21.0 1.10 99.0 0.0 0
86.00 GLL1422W86 1.10 0.00 1.05 60.0 1.30 69.0 2.0 2
87.00 GLL1422W87 1.78 0.48 1.30 59.0 1.55 68.0 56.0 64
88.00 GLL1422W88 1.45 0.00 1.55 104.0 1.85 44.0 0.0 0
89.00 GLL1422W89 2.15 0.35 1.85 141.0 2.25 101.0 1.0 1
90.00 GLL1422W90 2.75 0.10 2.25 130.0 2.65 50.0 5.0 21
91.00 GLL1422W91 1.31 -1.24 2.75 95.0 3.10 75.0 1.0 1
92.00 GLL1422W92 3.50 0.30 3.30 92.0 3.60 32.0 10.0 20
93.00 GLL1422W93 3.10 -0.60 3.80 111.0 4.20 32.0 5.0 5
94.00 GLL1422W94 4.57 0.00 4.40 85.0 4.90 48.0 1.0 1
95.00 GLL1422W95 4.36 -0.64 5.10 57.0 5.60 47.0 6.0 6
96.00 GLL1422W96 3.69 -2.01 5.80 98.0 6.30 32.0 2.0 2
97.00 GLL1422W97 4.20 -2.20 6.60 61.0 7.30 99.0 10.0 10
98.00 GLL1422W98 7.00 0.00 7.20 86.0 8.10 76.0 0.0 0
99.00 GLL1422W99 7.70 0.00 8.00 115.0 9.00 122.0 0.0 0
100.00 GLL1422W100 8.70 0.00 9.00 67.0 9.80 77.0 0.0 0
101.00 GLL1422W101 9.50 0.00 9.70 86.0 10.70 79.0 0.0 0
102.00 GLL1422W102 10.40 0.00 10.60 108.0 11.60 105.0 0.0 0
103.00 GLL1422W103 8.60 -2.70 11.50 113.0 12.50 101.0 10.0 10
104.00 GLL1422W104 12.20 0.00 12.60 85.0 13.30 89.0 0.0 0
105.00 GLL1422W105 13.10 0.00 13.50 62.0 14.20 47.0 0.0 0
106.00 GLL1422W106 14.00 0.00 14.40 65.0 15.20 61.0 0.0 0
107.00 GLL1422W107 14.90 0.00 15.30 72.0 16.10 45.0 0.0 0
108.00 GLL1422W108 15.90 0.00 16.40 48.0 17.20 53.0 0.0 0
110.00 GLL1422W110 17.80 0.00 18.30 45.0 19.00 50.0 0.0 0
115.00 GLL1422W115 22.60 0.00 23.20 45.0 24.00 60.0 0.0 0
120.00 GLL1422W120 27.50 0.00 28.10 58.0 28.80 47.0 0.0 0
125.00 GLL1422W125 32.60 0.00 33.00 70.0 33.80 66.0 0.0 0
130.00 GLL1422W130 37.40 0.00 38.00 57.0 38.80 50.0 0.0 0
135.00 GLL1422W135 42.40 0.00 42.90 37.0 43.80 48.0 0.0 0