ProShares UltraShort Gold $86.44

down 0.00


15/4/2014 06:40 PM  |  NYSEARCA : GLL
Last Trade: 86.44
Trade Time: Apr 15 06:40 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 86.44
Open: 87.56
Bid: 85.82
Ask: 87.17
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get GLL Trend Analysis - it has underperformed the S&P 500 by 24%
Options:

Call Options: GLL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 GLL1419D40 44.40 0.00 46.20 10.0 47.10 10.0 0.0 0
45.00 GLL1419D45 46.50 7.10 41.20 10.0 42.10 10.0 1.0 0
50.00 GLL1419D50 34.40 0.00 36.20 10.0 37.10 10.0 0.0 0
55.00 GLL1419D55 42.30 12.90 31.20 10.0 32.10 10.0 10.0 0
60.00 GLL1419D60 22.70 -2.80 26.20 10.0 27.10 10.0 3.0 1
61.00 GLL1419D61 23.60 0.00 25.20 10.0 26.10 10.0 0.0 0
62.00 GLL1419D62 22.60 0.00 24.20 10.0 25.10 10.0 0.0 0
63.00 GLL1419D63 21.60 0.00 23.20 10.0 24.10 10.0 0.0 0
64.00 GLL1419D64 20.60 0.00 22.20 10.0 23.10 10.0 0.0 0
65.00 GLL1419D65 31.90 12.30 21.20 10.0 22.10 20.0 10.0 10
66.00 GLL1419D66 18.60 0.00 20.20 10.0 21.10 20.0 0.0 0
67.00 GLL1419D67 17.60 0.00 19.20 20.0 20.00 20.0 0.0 0
68.00 GLL1419D68 16.60 0.00 18.20 20.0 19.00 20.0 0.0 0
69.00 GLL1419D69 15.60 0.00 17.20 20.0 18.00 20.0 0.0 0
70.00 GLL1419D70 25.00 9.50 16.20 20.0 17.00 20.0 2.0 28
71.00 GLL1419D71 14.00 0.00 15.20 20.0 16.00 20.0 0.0 0
72.00 GLL1419D72 13.00 0.00 14.20 20.0 15.00 20.0 0.0 0
73.00 GLL1419D73 12.00 0.00 13.20 20.0 14.00 20.0 0.0 0
74.00 GLL1419D74 14.00 1.90 12.20 20.0 13.00 20.0 1.0 1
75.00 GLL1419D75 9.00 -1.30 11.20 20.0 12.00 20.0 1.0 3
76.00 GLL1419D76 5.50 -4.10 10.20 20.0 11.00 20.0 2.0 10
77.00 GLL1419D77 9.00 0.60 9.40 20.0 9.90 20.0 15.0 8
78.00 GLL1419D78 5.60 -2.40 8.40 20.0 8.90 20.0 2.0 4
79.00 GLL1419D79 5.70 -0.80 5.10 47.0 7.90 10.0 2.0 2
80.00 GLL1419D80 7.54 0.00 4.20 10.0 9.10 80.0 10.0 35
81.00 GLL1419D81 2.45 -2.65 5.30 1.0 5.90 13.0 15.0 15
82.00 GLL1419D82 7.00 2.90 2.10 45.0 6.60 10.0 1.0 22
83.00 GLL1419D83 4.40 0.00 2.10 10.0 3.90 10.0 20.0 51
84.00 GLL1419D84 2.97 0.00 0.75 10.0 4.30 10.0 2.0 58
85.00 GLL1419D85 2.09 0.00 0.90 10.0 2.50 10.0 1.0 38
86.00 GLL1419D86 1.20 0.00 1.05 10.0 1.20 10.0 12.0 156
87.00 GLL1419D87 0.66 0.00 0.55 10.0 0.70 10.0 76.0 165
88.00 GLL1419D88 0.75 0.00 0.15 20.0 0.40 10.0 1.0 58
89.00 GLL1419D89 0.95 0.80 0.05 10.0 0.25 10.0 100.0 80
90.00 GLL1419D90 0.25 0.00 0.05 42.0 0.15 10.0 12.0 66
91.00 GLL1419D91 0.55 0.50 0.05 32.0 0.10 10.0 104.0 22
92.00 GLL1419D92 0.06 0.00 0.05 10.0 0.10 10.0 5.0 31
93.00 GLL1419D93 0.90 0.80 0.05 36.0 0.10 10.0 4.0 12
94.00 GLL1419D94 0.25 0.20 0.05 33.0 0.25 3.0 1.0 17
95.00 GLL1419D95 0.15 0.10 0.05 19.0 0.05 10.0 29.0 166
96.00 GLL1419D96 0.70 0.65 0.05 42.0 0.25 10.0 4.0 15
97.00 GLL1419D97 0.22 0.17 0.05 32.0 0.05 10.0 22.0 128
98.00 GLL1419D98 0.20 0.00 0.05 10.0 0.20 10.0 1.0 13
99.00 GLL1419D99 1.50 1.45 0.05 10.0 0.05 10.0 4.0 112
100.00 GLL1419D100 0.10 0.05 0.05 21.0 0.05 10.0 2.0 345
101.00 GLL1419D101 0.25 0.00 0.05 37.0 0.75 11.0 0.0 0
102.00 GLL1419D102 0.40 0.00 0.05 36.0 0.75 11.0 0.0 0
103.00 GLL1419D103 0.40 0.00 0.05 32.0 0.75 11.0 0.0 0
104.00 GLL1419D104 0.40 0.00 0.10 32.0 0.75 11.0 0.0 0
105.00 GLL1419D105 0.10 0.00 0.10 7.0 0.10 2.0 10.0 79
106.00 GLL1419D106 0.40 0.00 0.05 33.0 0.20 10.0 0.0 0
107.00 GLL1419D107 0.40 0.00 0.05 21.0 0.75 11.0 0.0 0
108.00 GLL1419D108 0.40 0.00 0.05 21.0 0.75 11.0 0.0 0
109.00 GLL1419D109 0.40 0.00 0.05 32.0 0.75 11.0 0.0 0
110.00 GLL1419D110 0.05 -0.15 0.05 4.0 0.25 10.0 4.0 85
111.00 GLL1419D111 0.40 0.00 0.05 32.0 0.20 10.0 0.0 0
112.00 GLL1419D112 0.40 0.00 0.00 0.0 0.75 11.0 0.0 0
113.00 GLL1419D113 0.40 0.00 0.00 0.0 0.20 10.0 0.0 0
114.00 GLL1419D114 0.40 0.00 0.00 0.0 0.75 11.0 0.0 0
115.00 GLL1419D115 0.10 0.05 0.05 42.0 0.25 10.0 1.0 48
116.00 GLL1419D116 0.40 0.00 0.00 0.0 0.75 11.0 0.0 0
117.00 GLL1419D117 0.40 0.00 0.00 0.0 0.75 11.0 0.0 0
118.00 GLL1419D118 0.40 0.00 0.00 0.0 0.75 11.0 0.0 0
119.00 GLL1419D119 0.40 0.00 0.00 0.0 0.75 11.0 0.0 0
120.00 GLL1419D120 0.10 -0.15 0.05 10.0 0.25 10.0 1.0 44
121.00 GLL1419D121 0.40 0.00 0.00 0.0 0.75 11.0 0.0 0
122.00 GLL1419D122 0.40 0.00 0.00 0.0 0.75 11.0 0.0 0
123.00 GLL1419D123 0.40 0.00 0.00 0.0 0.75 11.0 0.0 0
125.00 GLL1419D125 0.85 0.60 0.05 11.0 0.75 11.0 1.0 4
130.00 GLL1419D130 3.50 3.20 0.05 20.0 0.20 10.0 1.0 58
135.00 GLL1419D135 0.80 0.65 0.05 10.0 0.25 10.0 10.0 91
140.00 GLL1419D140 2.65 2.40 0.05 10.0 0.75 11.0 1.0 74
145.00 GLL1419D145 0.60 0.35 0.05 10.0 0.25 10.0 10.0 10
150.00 GLL1419D150 2.00 1.60 0.05 23.0 1.65 20.0 10.0 10

Put Options: GLL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 GLL1419P40 0.40 0.00 0.05 10.0 0.75 11.0 0.0 0
45.00 GLL1419P45 0.40 0.00 0.05 10.0 0.75 11.0 0.0 0
50.00 GLL1419P50 0.40 0.00 0.05 11.0 0.20 10.0 0.0 0
55.00 GLL1419P55 0.40 0.00 0.05 32.0 0.75 11.0 0.0 0
60.00 GLL1419P60 0.05 -0.35 0.05 30.0 0.75 11.0 30.0 31
61.00 GLL1419P61 0.40 0.00 0.00 0.0 0.75 11.0 0.0 0
62.00 GLL1419P62 0.40 0.00 0.00 0.0 0.75 11.0 0.0 0
63.00 GLL1419P63 0.40 0.00 0.00 0.0 0.75 11.0 0.0 0
64.00 GLL1419P64 0.40 0.00 0.00 0.0 0.20 10.0 0.0 0
65.00 GLL1419P65 2.00 1.75 0.05 32.0 0.75 11.0 1.0 11
66.00 GLL1419P66 0.40 0.00 0.05 10.0 0.75 11.0 0.0 0
67.00 GLL1419P67 0.40 0.00 0.05 10.0 0.75 11.0 0.0 0
68.00 GLL1419P68 0.40 0.00 0.05 32.0 0.20 10.0 0.0 0
69.00 GLL1419P69 0.40 0.00 0.05 35.0 0.75 11.0 0.0 0
70.00 GLL1419P70 0.65 0.40 0.05 42.0 0.75 11.0 1.0 15
71.00 GLL1419P71 0.40 0.00 0.05 11.0 0.20 10.0 0.0 0
72.00 GLL1419P72 3.40 3.20 0.05 32.0 0.25 10.0 1.0 3
73.00 GLL1419P73 0.50 0.25 0.05 21.0 0.25 10.0 20.0 11
74.00 GLL1419P74 0.95 0.70 0.05 10.0 0.25 10.0 6.0 11
75.00 GLL1419P75 0.75 0.50 0.05 32.0 0.75 11.0 10.0 19
76.00 GLL1419P76 1.95 1.80 0.05 10.0 0.75 11.0 1.0 3
77.00 GLL1419P77 3.07 2.92 0.05 33.0 0.75 10.0 2.0 1
78.00 GLL1419P78 0.30 0.15 0.05 32.0 0.25 10.0 1.0 5
79.00 GLL1419P79 0.60 0.45 0.05 10.0 0.20 10.0 10.0 10
80.00 GLL1419P80 2.80 2.65 0.05 32.0 0.75 10.0 2.0 15
81.00 GLL1419P81 1.75 1.70 0.10 53.0 0.20 10.0 10.0 31
82.00 GLL1419P82 0.40 0.30 0.30 32.0 0.05 10.0 12.0 32
83.00 GLL1419P83 0.75 0.60 0.55 70.0 0.10 10.0 1.0 32
84.00 GLL1419P84 1.00 0.90 0.10 33.0 0.15 10.0 2.0 42
85.00 GLL1419P85 0.20 0.00 0.10 20.0 0.30 10.0 9.0 31
86.00 GLL1419P86 0.65 0.00 0.30 10.0 0.65 10.0 11.0 23
87.00 GLL1419P87 2.50 1.30 0.90 10.0 1.10 10.0 10.0 21
88.00 GLL1419P88 2.05 0.50 1.15 10.0 2.55 10.0 2.0 31
89.00 GLL1419P89 6.50 5.00 1.00 10.0 4.50 10.0 1.0 26
90.00 GLL1419P90 8.80 5.70 1.90 10.0 5.50 10.0 4.0 29
91.00 GLL1419P91 7.50 4.75 2.85 10.0 6.50 10.0 10.0 1
92.00 GLL1419P92 4.70 0.00 5.20 1.0 5.70 1.0 14.0 27
93.00 GLL1419P93 9.30 4.00 3.90 81.0 6.80 1.0 7.0 32
94.00 GLL1419P94 11.00 4.80 6.90 10.0 7.80 10.0 2.0 9
95.00 GLL1419P95 6.70 -0.50 8.10 20.0 8.60 20.0 3.0 19
96.00 GLL1419P96 5.60 -2.60 9.10 20.0 9.60 20.0 2.0 2
97.00 GLL1419P97 7.70 -1.40 10.10 20.0 10.90 20.0 1.0 11
98.00 GLL1419P98 10.00 0.60 11.00 20.0 11.80 20.0 2.0 0
99.00 GLL1419P99 11.20 0.00 12.00 20.0 12.80 20.0 0.0 0
100.00 GLL1419P100 21.88 10.48 13.00 20.0 13.80 20.0 9.0 21
101.00 GLL1419P101 12.40 0.00 14.00 20.0 14.80 20.0 0.0 0
102.00 GLL1419P102 13.40 0.00 15.00 20.0 15.80 20.0 0.0 0
103.00 GLL1419P103 14.40 0.00 16.00 20.0 16.80 20.0 0.0 0
104.00 GLL1419P104 15.40 0.00 17.00 20.0 17.80 20.0 0.0 0
105.00 GLL1419P105 20.85 3.25 18.00 20.0 18.80 20.0 9.0 19
106.00 GLL1419P106 17.40 0.00 19.00 20.0 19.80 20.0 0.0 0
107.00 GLL1419P107 18.40 0.00 20.00 20.0 20.80 20.0 0.0 0
108.00 GLL1419P108 19.40 0.00 20.90 20.0 21.80 10.0 0.0 0
109.00 GLL1419P109 20.40 0.00 21.90 20.0 22.80 10.0 0.0 0
110.00 GLL1419P110 28.70 7.30 22.90 20.0 23.80 10.0 3.0 45
111.00 GLL1419P111 22.40 0.00 23.90 20.0 24.80 10.0 0.0 0
112.00 GLL1419P112 23.40 0.00 24.90 20.0 25.80 10.0 0.0 0
113.00 GLL1419P113 24.40 0.00 25.90 20.0 26.80 10.0 0.0 0
114.00 GLL1419P114 25.40 0.00 26.90 20.0 27.80 10.0 0.0 0
115.00 GLL1419P115 27.55 0.00 27.90 20.0 28.80 10.0 9.0 10
116.00 GLL1419P116 27.40 0.00 28.90 20.0 29.80 10.0 0.0 0
117.00 GLL1419P117 28.40 0.00 29.90 20.0 30.80 10.0 0.0 0
118.00 GLL1419P118 29.40 0.00 30.90 20.0 31.80 10.0 0.0 0
119.00 GLL1419P119 30.40 0.00 31.90 20.0 32.80 10.0 0.0 0
120.00 GLL1419P120 35.70 4.30 32.90 20.0 33.80 10.0 1.0 1
121.00 GLL1419P121 32.30 0.00 33.90 20.0 34.80 10.0 0.0 0
122.00 GLL1419P122 33.30 0.00 34.90 20.0 35.80 10.0 0.0 0
123.00 GLL1419P123 34.30 0.00 35.90 20.0 36.80 10.0 0.0 0
125.00 GLL1419P125 36.30 0.00 37.90 20.0 38.80 10.0 0.0 0
130.00 GLL1419P130 41.30 0.00 42.90 20.0 43.80 10.0 0.0 0
135.00 GLL1419P135 46.30 0.00 47.90 20.0 48.80 10.0 0.0 0
140.00 GLL1419P140 44.70 -6.70 52.90 20.0 53.80 10.0 5.0 21
145.00 GLL1419P145 56.30 0.00 57.90 20.0 58.80 10.0 0.0 0
150.00 GLL1419P150 61.30 0.00 62.90 20.0 63.80 10.0 0.0 0
Trading Center