ProShares Shs UltraPro Short S&P 500 ETF $45.66

down -0.63


22/7/2014 04:00 PM  |  NYSEARCA : SPXU
Last Trade: 45.66
Trade Time: Jul 22 04:00 PM Eastern Daylight Time
Change: -0.63 (-1.36 %)
Prev Close: 46.29
Open: 45.80
Bid: 45.73
Ask: 45.93
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SPXU Trend Analysis - it has outperformed the S&P 500 by 103%
Options:

Call Options: SPXU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 SPXU1416H33 11.70 0.00 10.70 417.0 13.30 369.0 0.0 0
34.00 SPXU1416H34 10.70 0.00 10.00 368.0 13.60 316.0 0.0 0
35.00 SPXU1416H35 9.70 0.00 9.00 257.0 12.60 279.0 0.0 0
36.00 SPXU1416H36 8.70 0.00 8.00 378.0 10.30 353.0 0.0 0
37.00 SPXU1416H37 7.70 0.00 7.10 379.0 9.30 344.0 0.0 0
38.00 SPXU1416H38 6.70 0.00 6.30 252.0 9.40 262.0 0.0 0
39.00 SPXU1416H39 5.70 0.00 6.20 58.0 7.00 54.0 0.0 0
40.00 SPXU1416H40 5.70 0.00 5.20 58.0 6.00 57.0 0.0 0
41.00 SPXU1416H41 4.70 0.00 4.20 115.0 5.00 26.0 0.0 0
42.00 SPXU1416H42 3.90 0.10 3.20 688.0 4.00 297.0 1.0 0
43.00 SPXU1416H43 2.90 -0.40 2.60 306.0 3.20 630.0 5.0 20
44.00 SPXU1416H44 2.85 0.02 1.90 819.0 2.40 753.0 5.0 65
45.00 SPXU1416H45 1.60 -0.60 1.45 225.0 1.75 1125.0 32.0 92
46.00 SPXU1416H46 1.20 -0.50 1.10 382.0 1.30 895.0 28.0 126
47.00 SPXU1416H47 0.85 -0.42 0.80 884.0 1.00 1226.0 2.0 352
48.00 SPXU1416H48 1.00 0.00 0.65 484.0 0.85 1474.0 34.0 316
49.00 SPXU1416H49 0.60 -0.20 0.50 266.0 0.65 898.0 3.0 98
50.00 SPXU1416H50 0.50 -0.15 0.40 247.0 0.55 1161.0 40.0 372
51.00 SPXU1416H51 1.05 0.60 0.30 156.0 0.50 1075.0 6.0 24
52.00 SPXU1416H52 0.50 0.00 0.25 147.0 0.45 1364.0 7.0 23
53.00 SPXU1416H53 0.40 0.10 0.20 120.0 0.40 1309.0 1.0 5
54.00 SPXU1416H54 0.30 0.05 0.15 348.0 0.35 1155.0 1.0 2
55.00 SPXU1416H55 0.20 0.00 0.10 356.0 0.25 932.0 2.0 124
56.00 SPXU1416H56 0.10 0.00 0.05 41.0 0.30 1412.0 0.0 0
57.00 SPXU1416H57 0.27 0.00 0.05 292.0 0.25 1270.0 5.0 5
58.00 SPXU1416H58 0.30 0.15 0.05 102.0 0.25 123.0 17.0 20
59.00 SPXU1416H59 0.10 0.00 0.05 10.0 0.25 1176.0 0.0 0
60.00 SPXU1416H60 0.20 0.00 0.05 5.0 0.20 856.0 3.0 24
61.00 SPXU1416H61 0.10 0.00 0.05 10.0 0.25 996.0 0.0 0
62.00 SPXU1416H62 0.35 0.30 0.05 10.0 0.25 1239.0 10.0 10
63.00 SPXU1416H63 0.05 0.00 0.05 10.0 0.25 862.0 0.0 0

Put Options: SPXU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 SPXU1416T33 0.25 0.00 0.00 0.0 0.25 226.0 0.0 0
34.00 SPXU1416T34 0.25 0.00 0.00 0.0 0.25 226.0 0.0 0
35.00 SPXU1416T35 0.25 0.00 0.00 0.0 0.25 212.0 0.0 0
36.00 SPXU1416T36 0.25 0.00 0.00 0.0 0.25 282.0 0.0 0
37.00 SPXU1416T37 0.25 0.00 0.00 0.0 0.25 541.0 0.0 0
38.00 SPXU1416T38 0.25 0.00 0.00 0.0 0.25 544.0 0.0 0
39.00 SPXU1416T39 0.25 0.00 0.00 0.0 0.25 531.0 0.0 0
40.00 SPXU1416T40 0.10 -0.45 0.00 0.0 0.25 707.0 50.0 50
41.00 SPXU1416T41 0.05 -0.15 0.05 10.0 0.25 896.0 10.0 10
42.00 SPXU1416T42 0.10 -0.05 0.05 100.0 0.20 660.0 1.0 3
43.00 SPXU1416T43 0.05 0.00 0.05 981.0 0.30 343.0 0.0 0
44.00 SPXU1416T44 0.34 0.00 0.35 1027.0 0.60 647.0 1.0 15
45.00 SPXU1416T45 0.85 0.25 0.85 924.0 1.10 705.0 15.0 96
46.00 SPXU1416T46 1.25 0.00 1.40 1405.0 1.80 1005.0 20.0 68
47.00 SPXU1416T47 2.20 0.21 2.15 1251.0 2.55 1428.0 1.0 30
48.00 SPXU1416T48 2.42 0.07 2.90 900.0 3.40 1066.0 1.0 1
49.00 SPXU1416T49 3.70 0.60 3.70 1006.0 4.30 1143.0 10.0 10
50.00 SPXU1416T50 4.51 0.61 4.60 837.0 5.20 946.0 11.0 40
51.00 SPXU1416T51 4.70 0.00 5.50 866.0 6.10 838.0 0.0 0
52.00 SPXU1416T52 5.60 0.00 6.40 854.0 7.10 911.0 17.0 17
53.00 SPXU1416T53 6.50 0.00 7.30 943.0 8.10 927.0 0.0 0
54.00 SPXU1416T54 7.50 0.00 7.50 875.0 9.80 917.0 0.0 0
55.00 SPXU1416T55 8.10 -0.30 9.20 300.0 10.00 317.0 179.0 281
56.00 SPXU1416T56 10.10 1.10 10.20 251.0 11.00 291.0 13.0 13
57.00 SPXU1416T57 9.80 0.00 11.20 212.0 12.00 352.0 0.0 0
58.00 SPXU1416T58 10.80 0.00 12.10 319.0 12.90 170.0 0.0 0
59.00 SPXU1416T59 10.50 0.00 13.10 272.0 13.90 241.0 0.0 0
60.00 SPXU1416T60 11.60 0.00 13.60 528.0 15.40 521.0 0.0 0
61.00 SPXU1416T61 13.70 0.00 14.60 594.0 16.40 546.0 0.0 0
62.00 SPXU1416T62 14.70 0.00 16.00 362.0 16.90 315.0 0.0 0
63.00 SPXU1416T63 15.90 0.00 17.00 335.0 17.90 294.0 0.0 0
Trading Center