$98.75 +0.39 (0.40%) PrShrs Trust II Shs ProShares UltraShort Gold - NYSEARCA

Nov. 26, 2014 | 03:57 PM
Last Trade: 98.75
Trade Time: Nov 26 03:57 PM Eastern Daylight Time
Change: +0.39 (0.40%)
Prev Close: 98.36
Open: 98.72
Bid: 94.71
Ask: 120.20
Options:

Call Options: GLL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 GLL1420L80 16.70 0.00 17.40 126.0 19.90 97.0 0.0 0
81.00 GLL1420L81 15.70 0.00 16.50 48.0 19.20 48.0 0.0 0
82.00 GLL1420L82 14.90 0.00 15.20 48.0 18.60 48.0 0.0 0
83.00 GLL1420L83 13.50 0.00 13.90 48.0 17.50 48.0 0.0 0
84.00 GLL1420L84 12.90 0.00 12.90 59.0 16.60 48.0 0.0 0
85.00 GLL1420L85 11.80 0.00 11.90 48.0 15.60 47.0 0.0 0
86.00 GLL1420L86 11.00 0.00 11.00 55.0 14.70 46.0 0.0 0
87.00 GLL1420L87 10.10 0.00 10.10 91.0 13.80 77.0 0.0 0
88.00 GLL1420L88 9.00 0.00 9.30 89.0 12.80 73.0 0.0 0
89.00 GLL1420L89 8.20 0.00 8.70 79.0 11.80 69.0 0.0 0
90.00 GLL1420L90 7.30 0.00 7.80 79.0 10.90 69.0 0.0 0
91.00 GLL1420L91 6.40 0.00 7.60 45.0 10.00 45.0 0.0 0
92.00 GLL1420L92 5.90 0.00 6.40 83.0 8.70 65.0 0.0 0
93.00 GLL1420L93 16.30 10.70 5.10 126.0 9.30 135.0 7.0 7
94.00 GLL1420L94 8.00 1.90 5.00 59.0 6.90 36.0 1.0 3
95.00 GLL1420L95 6.50 1.10 5.70 40.0 6.10 35.0 4.0 4
96.00 GLL1420L96 9.80 4.90 5.10 43.0 5.50 40.0 1.0 1
97.00 GLL1420L97 4.95 0.65 4.60 21.0 4.90 38.0 14.0 14
98.00 GLL1420L98 4.80 1.00 4.10 21.0 4.40 39.0 11.0 12
99.00 GLL1420L99 3.90 0.00 3.60 21.0 3.90 35.0 1.0 1
100.00 GLL1420L100 3.23 0.00 3.20 57.0 3.50 53.0 1.0 27
101.00 GLL1420L101 3.06 0.36 2.85 61.0 3.10 59.0 3.0 3
102.00 GLL1420L102 2.75 0.35 2.55 15.0 2.75 40.0 10.0 10
103.00 GLL1420L103 2.30 0.00 2.20 10.0 2.45 68.0 1.0 25
104.00 GLL1420L104 3.30 1.45 2.00 14.0 2.20 42.0 5.0 8
105.00 GLL1420L105 3.00 1.35 1.75 21.0 1.95 37.0 1.0 90
110.00 GLL1420L110 1.00 0.00 0.95 39.0 1.10 32.0 2.0 22
115.00 GLL1420L115 2.43 1.88 0.55 89.0 0.70 84.0 4.0 117
120.00 GLL1420L120 2.30 1.95 0.35 21.0 0.45 32.0 10.0 10
125.00 GLL1420L125 0.51 0.26 0.20 78.0 0.30 54.0 2.0 2
130.00 GLL1420L130 0.80 0.65 0.15 32.0 0.25 58.0 5.0 15
135.00 GLL1420L135 0.30 0.20 0.05 33.0 0.20 61.0 8.0 5

Put Options: GLL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 GLL1420X80 0.10 0.00 0.10 31.0 0.20 32.0 0.0 0
81.00 GLL1420X81 0.10 0.00 0.10 32.0 0.25 79.0 0.0 0
82.00 GLL1420X82 0.10 0.00 0.15 52.0 0.25 22.0 0.0 0
83.00 GLL1420X83 0.15 0.00 0.20 32.0 0.30 32.0 0.0 0
84.00 GLL1420X84 0.20 0.00 0.25 76.0 0.35 21.0 0.0 0
85.00 GLL1420X85 0.25 0.00 0.30 75.0 0.40 21.0 0.0 0
86.00 GLL1420X86 0.30 0.00 0.40 70.0 0.50 33.0 0.0 0
87.00 GLL1420X87 0.60 0.20 0.45 37.0 0.60 33.0 1.0 1
88.00 GLL1420X88 0.80 0.30 0.55 99.0 0.70 32.0 10.0 10
89.00 GLL1420X89 0.95 0.30 0.70 94.0 0.85 59.0 10.0 10
90.00 GLL1420X90 0.75 -0.10 0.85 82.0 1.05 21.0 4.0 4
91.00 GLL1420X91 1.40 0.40 1.05 89.0 1.25 21.0 10.0 10
92.00 GLL1420X92 1.65 0.40 1.25 77.0 1.45 80.0 1.0 1
93.00 GLL1420X93 1.95 0.45 1.50 36.0 1.75 11.0 1.0 1
94.00 GLL1420X94 1.00 -0.85 1.80 23.0 2.05 11.0 1.0 12
95.00 GLL1420X95 2.60 0.40 2.15 25.0 2.35 32.0 10.0 10
96.00 GLL1420X96 2.50 0.00 2.55 21.0 2.75 32.0 1.0 3
97.00 GLL1420X97 3.10 0.00 3.00 10.0 3.20 32.0 1.0 10
98.00 GLL1420X98 3.50 0.00 3.40 55.0 3.70 51.0 11.0 31
99.00 GLL1420X99 3.90 -0.20 4.00 31.0 4.30 35.0 10.0 18
100.00 GLL1420X100 5.30 0.60 4.50 43.0 4.80 32.0 9.0 9
101.00 GLL1420X101 5.30 0.00 5.20 31.0 5.50 35.0 0.0 0
102.00 GLL1420X102 5.30 -0.70 5.80 34.0 6.10 32.0 16.0 16
103.00 GLL1420X103 3.80 -2.90 6.50 43.0 6.90 35.0 5.0 8
104.00 GLL1420X104 7.30 -0.20 7.20 38.0 7.60 31.0 11.0 10
105.00 GLL1420X105 8.80 0.80 8.00 14.0 8.40 21.0 6.0 6
110.00 GLL1420X110 9.00 -1.60 10.30 83.0 14.50 87.0 10.0 10
115.00 GLL1420X115 15.40 0.00 15.20 86.0 19.10 88.0 0.0 0
120.00 GLL1420X120 20.00 0.00 20.00 64.0 23.90 66.0 0.0 0
125.00 GLL1420X125 24.90 0.00 24.80 66.0 28.80 66.0 0.0 0
130.00 GLL1420X130 32.10 2.30 29.90 48.0 33.70 48.0 10.0 10
135.00 GLL1420X135 35.50 0.00 35.00 146.0 37.70 126.0 0.0 0