PrShrs Trust II Shs ProShares UltraShort Bloomberg Crude Oil $31.31

up +0.78


22/9/2014 11:59 AM  |  NYSEARCA : SCO
Last Trade: 31.31
Trade Time: Sep 22 11:59 AM Eastern Daylight Time
Change: 0.78 (2.56 %)
Prev Close: 30.53
Open: 30.76
Bid: 31.30
Ask: 31.32
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SCO Trend Analysis - it has underperformed the S&P 500 by 9%
Options:

Call Options: SCO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 SCO1426I20 8.50 0.00 8.80 183.0 13.00 172.0 0.0 0
21.00 SCO1426I21 7.30 0.00 7.80 19.0 12.20 37.0 0.0 0
21.50 SCO1426I21.5 7.00 0.00 7.30 67.0 11.70 31.0 0.0 0
22.00 SCO1426I22 6.40 0.00 6.80 30.0 11.20 37.0 0.0 0
22.50 SCO1426I22.5 5.90 0.00 6.30 52.0 10.70 31.0 0.0 0
23.00 SCO1426I23 5.40 0.00 5.90 10.0 10.40 31.0 0.0 0
23.50 SCO1426I23.5 5.00 0.00 5.40 21.0 9.50 29.0 0.0 0
24.00 SCO1426I24 4.60 0.00 4.90 10.0 9.20 21.0 0.0 0
24.50 SCO1426I24.5 4.00 0.00 4.40 21.0 8.80 59.0 0.0 0
25.00 SCO1426I25 3.60 0.00 3.90 11.0 8.20 40.0 0.0 0
25.50 SCO1426I25.5 3.00 0.00 4.60 37.0 6.00 21.0 0.0 0
26.00 SCO1426I26 2.50 0.00 2.75 165.0 6.90 208.0 0.0 0
26.50 SCO1426I26.5 2.90 0.00 2.40 251.0 6.50 263.0 0.0 0
27.00 SCO1426I27 3.50 0.60 2.90 202.0 4.80 168.0 1.0 1
27.50 SCO1426I27.5 2.40 0.00 2.60 182.0 4.00 15.0 0.0 0
28.00 SCO1426I28 2.00 0.00 1.75 175.0 3.40 21.0 0.0 0
28.50 SCO1426I28.5 1.70 0.00 1.80 129.0 3.10 55.0 0.0 0
29.00 SCO1426I29 1.55 0.25 1.45 480.0 2.45 30.0 1.0 9
29.50 SCO1426I29.5 1.10 0.00 1.00 777.0 2.05 434.0 4.0 2
30.00 SCO1426I30 0.80 0.25 0.80 566.0 1.55 55.0 2.0 2
30.50 SCO1426I30.5 1.65 1.25 0.55 741.0 1.15 50.0 10.0 12
31.00 SCO1426I31 0.47 0.00 0.30 572.0 0.80 167.0 7.0 23
31.50 SCO1426I31.5 0.35 0.15 0.25 468.0 0.55 23.0 1.0 3
32.00 SCO1426I32 0.30 0.15 0.20 324.0 0.45 162.0 12.0 7
32.50 SCO1426I32.5 0.28 -0.22 0.05 20.0 0.25 123.0 5.0 5
33.00 SCO1426I33 0.25 0.00 0.10 318.0 0.25 565.0 0.0 0
33.50 SCO1426I33.5 0.25 0.00 0.10 31.0 0.25 390.0 0.0 0
34.00 SCO1426I34 0.25 0.00 0.05 63.0 0.25 271.0 0.0 0
34.50 SCO1426I34.5 0.25 0.00 0.05 22.0 0.25 254.0 0.0 0
35.00 SCO1426I35 0.25 0.00 0.05 560.0 0.20 171.0 0.0 0
35.50 SCO1426I35.5 0.25 0.00 0.05 38.0 0.20 149.0 0.0 0
36.00 SCO1426I36 0.25 0.00 0.05 11.0 0.20 82.0 0.0 0
36.50 SCO1426I36.5 0.25 0.00 0.05 11.0 0.20 101.0 0.0 0
37.00 SCO1426I37 0.25 0.00 0.05 11.0 0.20 48.0 0.0 0
37.50 SCO1426I37.5 0.25 0.00 0.05 11.0 0.20 41.0 0.0 0
38.00 SCO1426I38 0.25 0.00 0.00 0.0 0.25 41.0 0.0 0
38.50 SCO1426I38.5 0.25 0.00 0.00 0.0 0.45 54.0 0.0 0
39.00 SCO1426I39 0.25 0.00 0.00 0.0 0.25 52.0 0.0 0
39.50 SCO1426I39.5 0.25 0.00 0.00 0.0 0.25 61.0 0.0 0
40.00 SCO1426I40 0.25 0.00 0.00 0.0 0.25 52.0 0.0 0
40.50 SCO1426I40.5 0.25 0.00 0.00 0.0 0.25 238.0 0.0 0

Put Options: SCO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 SCO1426U20 0.25 0.00 0.00 0.0 0.20 242.0 0.0 0
21.00 SCO1426U21 0.25 0.00 0.00 0.0 0.25 41.0 0.0 0
21.50 SCO1426U21.5 0.25 0.00 0.00 0.0 0.25 41.0 0.0 0
22.00 SCO1426U22 0.25 0.00 0.00 0.0 0.25 41.0 0.0 0
22.50 SCO1426U22.5 0.25 0.00 0.00 0.0 0.20 21.0 0.0 0
23.00 SCO1426U23 0.25 0.00 0.00 0.0 0.20 21.0 0.0 0
23.50 SCO1426U23.5 0.25 0.00 0.00 0.0 0.45 41.0 0.0 0
24.00 SCO1426U24 0.25 0.00 0.05 259.0 0.25 42.0 0.0 0
24.50 SCO1426U24.5 0.25 0.00 0.05 1.0 0.20 41.0 0.0 0
25.00 SCO1426U25 0.25 0.00 0.05 643.0 0.20 41.0 0.0 0
25.50 SCO1426U25.5 0.25 0.00 0.05 21.0 0.25 41.0 0.0 0
26.00 SCO1426U26 0.25 0.00 0.05 21.0 0.20 42.0 0.0 0
26.50 SCO1426U26.5 0.25 0.00 0.05 11.0 0.20 47.0 0.0 0
27.00 SCO1426U27 0.25 0.00 0.05 10.0 0.25 104.0 0.0 0
27.50 SCO1426U27.5 0.25 0.00 0.10 1.0 0.25 225.0 0.0 0
28.00 SCO1426U28 0.25 0.00 0.10 1.0 0.25 196.0 0.0 0
28.50 SCO1426U28.5 0.25 0.00 0.05 31.0 0.25 260.0 0.0 0
29.00 SCO1426U29 0.25 0.00 0.10 135.0 0.25 284.0 0.0 0
29.50 SCO1426U29.5 0.10 0.00 0.10 360.0 0.25 371.0 0.0 0
30.00 SCO1426U30 0.15 0.00 0.10 139.0 0.35 526.0 0.0 0
30.50 SCO1426U30.5 0.69 0.00 0.20 62.0 0.55 596.0 2.0 2
31.00 SCO1426U31 0.55 0.00 0.40 70.0 0.80 513.0 0.0 0
31.50 SCO1426U31.5 0.90 0.00 0.60 81.0 1.40 684.0 0.0 0
32.00 SCO1426U32 1.20 0.00 0.90 90.0 1.85 665.0 0.0 0
32.50 SCO1426U32.5 1.60 0.00 1.30 50.0 2.10 568.0 0.0 0
33.00 SCO1426U33 2.10 0.00 1.50 512.0 2.80 568.0 0.0 0
33.50 SCO1426U33.5 2.05 0.00 0.75 700.0 4.30 576.0 0.0 0
34.00 SCO1426U34 1.25 0.00 1.15 423.0 5.20 386.0 0.0 0
34.50 SCO1426U34.5 2.30 0.00 1.55 423.0 4.60 374.0 0.0 0
35.00 SCO1426U35 3.00 0.00 2.10 12.0 4.30 64.0 0.0 0
35.50 SCO1426U35.5 3.40 0.00 2.50 11.0 6.60 132.0 0.0 0
36.00 SCO1426U36 3.20 0.00 2.90 11.0 7.20 188.0 0.0 0
36.50 SCO1426U36.5 3.70 0.00 3.50 190.0 7.70 94.0 0.0 0
37.00 SCO1426U37 4.10 0.00 3.70 37.0 8.20 117.0 0.0 0
37.50 SCO1426U37.5 4.60 0.00 4.40 21.0 8.60 21.0 0.0 0
38.00 SCO1426U38 5.20 0.00 4.70 36.0 9.20 117.0 0.0 0
38.50 SCO1426U38.5 5.70 0.00 5.60 21.0 9.60 21.0 0.0 0
39.00 SCO1426U39 6.20 0.00 5.90 31.0 10.20 45.0 0.0 0
39.50 SCO1426U39.5 6.70 0.00 6.40 21.0 10.70 25.0 0.0 0
40.00 SCO1426U40 7.10 0.00 6.90 21.0 11.20 45.0 0.0 0
40.50 SCO1426U40.5 8.40 0.00 7.50 236.0 11.70 235.0 0.0 0
Trading Center