$98.24 +1.19 (1.23%) PrShrs Trust II Shs ProShares UltraShort Gold - NYSEARCA

Sep. 30, 2014 | 03:59 PM
Last Trade: 98.24
Trade Time: Sep 30 03:59 PM Eastern Daylight Time
Change: +1.19 (1.23%)
Prev Close: 97.05
Open: 97.62
Bid: 97.85
Ask: 98.77
Options:

Call Options: GLL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 GLL1418J55 41.50 0.00 42.80 19.0 43.80 29.0 0.0 0
60.00 GLL1418J60 36.50 0.00 37.60 37.0 38.70 37.0 0.0 0
65.00 GLL1418J65 31.50 0.00 32.60 37.0 33.70 37.0 0.0 0
70.00 GLL1418J70 13.10 -13.40 27.60 37.0 28.70 37.0 1.0 1
75.00 GLL1418J75 21.50 0.00 22.90 20.0 23.70 70.0 0.0 0
76.00 GLL1418J76 20.50 0.00 21.80 30.0 22.70 90.0 0.0 0
77.00 GLL1418J77 12.20 -7.30 20.90 20.0 21.70 80.0 10.0 10
78.00 GLL1418J78 9.30 -9.20 19.90 20.0 20.60 68.0 1.0 21
79.00 GLL1418J79 9.30 -8.10 18.90 30.0 19.70 80.0 1.0 11
80.00 GLL1418J80 14.00 -2.50 17.90 5.0 18.70 90.0 1.0 6
81.00 GLL1418J81 10.80 -4.70 16.50 85.0 17.60 82.0 4.0 14
82.00 GLL1418J82 5.61 -8.89 15.90 11.0 16.70 69.0 10.0 19
83.00 GLL1418J83 4.50 -9.00 14.80 95.0 15.70 109.0 1.0 1
84.00 GLL1418J84 6.00 -6.60 13.80 88.0 14.80 98.0 5.0 18
85.00 GLL1418J85 11.50 0.00 12.80 65.0 13.70 101.0 0.0 0
86.00 GLL1418J86 12.30 1.70 12.00 26.0 12.90 98.0 5.0 8
87.00 GLL1418J87 10.25 0.75 11.00 44.0 11.70 64.0 10.0 27
88.00 GLL1418J88 10.31 1.61 9.90 105.0 10.80 112.0 1.0 2
89.00 GLL1418J89 3.10 -4.60 9.00 54.0 9.80 102.0 6.0 6
90.00 GLL1418J90 6.00 -0.90 8.10 159.0 9.00 127.0 5.0 51
91.00 GLL1418J91 7.30 1.40 7.30 68.0 8.00 77.0 10.0 18
92.00 GLL1418J92 5.94 0.84 6.40 105.0 7.30 165.0 1.0 75
93.00 GLL1418J93 4.07 -0.33 5.60 88.0 6.30 100.0 2.0 13
94.00 GLL1418J94 5.11 1.01 4.80 178.0 5.80 183.0 1.0 78
95.00 GLL1418J95 4.09 0.49 4.40 33.0 4.80 45.0 2.0 48
96.00 GLL1418J96 3.92 0.97 3.80 51.0 4.10 26.0 20.0 33
100.00 GLL1418J100 2.35 0.80 2.20 21.0 2.45 48.0 54.0 101
105.00 GLL1418J105 0.89 0.19 1.10 33.0 1.35 212.0 8.0 34
110.00 GLL1418J110 0.65 0.30 0.60 21.0 0.70 21.0 40.0 42
115.00 GLL1418J115 0.40 0.20 0.35 73.0 0.45 11.0 30.0 35
120.00 GLL1418J120 0.30 0.20 0.20 73.0 0.30 21.0 48.0 62
125.00 GLL1418J125 0.20 0.15 0.10 32.0 0.25 100.0 20.0 20
130.00 GLL1418J130 0.10 0.05 0.05 23.0 0.20 27.0 60.0 74
135.00 GLL1418J135 0.10 0.00 0.05 32.0 0.15 118.0 1.0 67
140.00 GLL1418J140 0.20 0.00 0.05 21.0 0.10 48.0 0.0 0

Put Options: GLL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 GLL1418V55 0.30 0.15 0.05 1.0 0.25 172.0 3.0 3
60.00 GLL1418V60 0.15 0.00 0.05 54.0 0.25 156.0 0.0 0
65.00 GLL1418V65 3.10 2.85 0.05 66.0 0.25 156.0 10.0 10
70.00 GLL1418V70 2.19 2.09 0.05 56.0 0.25 172.0 3.0 7
75.00 GLL1418V75 1.01 0.91 0.05 1.0 0.10 40.0 2.0 15
76.00 GLL1418V76 0.40 0.30 0.05 1.0 0.10 89.0 2.0 24
77.00 GLL1418V77 4.00 3.90 0.10 1.0 0.10 68.0 10.0 10
78.00 GLL1418V78 4.80 4.70 0.05 59.0 0.10 73.0 1.0 1
79.00 GLL1418V79 1.84 1.74 0.05 56.0 0.10 99.0 5.0 14
80.00 GLL1418V80 3.25 3.15 0.05 46.0 0.10 88.0 4.0 4
81.00 GLL1418V81 2.50 2.40 0.05 21.0 0.10 91.0 40.0 40
82.00 GLL1418V82 1.90 1.85 0.05 33.0 0.10 73.0 10.0 10
83.00 GLL1418V83 4.40 4.35 0.05 10.0 0.15 137.0 21.0 21
84.00 GLL1418V84 5.30 5.25 0.05 49.0 0.15 46.0 1.0 1
85.00 GLL1418V85 0.20 0.15 0.05 76.0 0.15 24.0 30.0 17
86.00 GLL1418V86 6.30 6.20 0.05 79.0 0.20 33.0 4.0 4
87.00 GLL1418V87 0.30 0.15 0.10 76.0 0.20 21.0 2.0 6
88.00 GLL1418V88 0.35 0.15 0.15 77.0 0.25 21.0 1.0 14
89.00 GLL1418V89 8.10 7.80 0.20 72.0 0.35 76.0 1.0 1
90.00 GLL1418V90 0.65 0.25 0.30 93.0 0.45 36.0 1.0 81
91.00 GLL1418V91 1.75 1.30 0.40 66.0 0.60 23.0 6.0 14
92.00 GLL1418V92 0.75 -0.13 0.60 67.0 0.75 21.0 3.0 2
93.00 GLL1418V93 2.65 1.70 0.80 101.0 1.05 11.0 7.0 7
94.00 GLL1418V94 4.60 3.30 1.05 45.0 1.25 21.0 10.0 16
95.00 GLL1418V95 2.70 1.05 1.35 104.0 1.60 21.0 4.0 12
96.00 GLL1418V96 2.65 0.55 1.75 58.0 2.00 32.0 6.0 19
100.00 GLL1418V100 5.20 0.00 4.00 40.0 4.40 44.0 10.0 19
105.00 GLL1418V105 8.40 0.00 7.70 43.0 8.40 64.0 0.0 0
110.00 GLL1418V110 13.30 0.00 12.20 61.0 12.90 100.0 0.0 0
115.00 GLL1418V115 18.00 0.00 16.80 58.0 17.70 78.0 0.0 0
120.00 GLL1418V120 22.90 0.00 21.70 11.0 22.50 42.0 0.0 0
125.00 GLL1418V125 27.80 0.00 26.60 75.0 27.50 60.0 0.0 0
130.00 GLL1418V130 32.80 0.00 31.60 21.0 32.70 44.0 0.0 0
135.00 GLL1418V135 37.70 0.00 36.60 33.0 37.70 66.0 0.0 0
140.00 GLL1418V140 42.80 0.00 41.60 34.0 42.70 61.0 0.0 0