ProShares Shs UltraPro Short S&P 500 ETF $43.06

up +0.10


19/9/2014 04:00 PM  |  NYSEARCA : SPXU
Last Trade: 43.06
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: 0.10 (0.23 %)
Prev Close: 42.96
Open: 42.52
Bid: 43.18
Ask: 43.20
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 106%
Options:

Call Options: SPXU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 SPXU1418J32 9.30 0.00 9.90 225.0 11.60 172.0 0.0 0
33.00 SPXU1418J33 8.30 0.00 7.80 298.0 11.60 278.0 0.0 0
34.00 SPXU1418J34 7.30 0.00 6.80 307.0 10.40 228.0 0.0 0
35.00 SPXU1418J35 6.30 0.00 6.00 584.0 9.30 136.0 0.0 0
36.00 SPXU1418J36 6.50 0.00 5.50 351.0 7.50 222.0 0.0 0
37.00 SPXU1418J37 5.50 0.00 4.20 730.0 6.40 294.0 0.0 0
38.00 SPXU1418J38 4.50 0.00 2.80 871.0 5.40 619.0 0.0 0
39.00 SPXU1418J39 6.00 2.10 3.80 44.0 4.10 128.0 20.0 22
40.00 SPXU1418J40 3.10 -0.10 2.95 21.0 3.10 30.0 13.0 562
41.00 SPXU1418J41 2.25 0.00 2.00 1047.0 2.55 1056.0 0.0 0
42.00 SPXU1418J42 1.75 0.00 1.45 1455.0 1.90 1497.0 4.0 94
43.00 SPXU1418J43 1.30 -0.20 1.25 116.0 1.40 175.0 358.0 426
44.00 SPXU1418J44 1.00 -0.15 0.90 267.0 1.10 1365.0 41.0 208
45.00 SPXU1418J45 0.80 -0.10 0.80 6.0 0.85 275.0 261.0 2,206
46.00 SPXU1418J46 0.57 -0.13 0.50 623.0 0.80 1251.0 2.0 77
47.00 SPXU1418J47 0.63 0.00 0.45 133.0 0.65 916.0 3.0 52
48.00 SPXU1418J48 0.55 0.00 0.35 154.0 0.55 1127.0 10.0 76
49.00 SPXU1418J49 0.40 0.00 0.25 327.0 0.50 1249.0 218.0 271
50.00 SPXU1418J50 0.50 0.20 0.20 317.0 0.45 1357.0 1.0 98
51.00 SPXU1418J51 0.30 0.05 0.15 319.0 0.30 10.0 1.0 1
52.00 SPXU1418J52 0.50 0.30 0.10 390.0 0.35 1236.0 1.0 127
53.00 SPXU1418J53 0.50 0.30 0.10 223.0 0.35 1276.0 1.0 116
54.00 SPXU1418J54 0.15 0.00 0.05 275.0 0.25 996.0 0.0 0
55.00 SPXU1418J55 0.35 0.25 0.05 189.0 0.25 1125.0 6.0 19
56.00 SPXU1418J56 0.10 0.00 0.05 35.0 0.25 1082.0 0.0 0
57.00 SPXU1418J57 0.10 0.00 0.05 1.0 0.20 819.0 0.0 0
58.00 SPXU1418J58 0.25 0.20 0.05 10.0 0.20 927.0 10.0 10
59.00 SPXU1418J59 0.05 0.00 0.05 10.0 0.25 1196.0 0.0 0
60.00 SPXU1418J60 0.10 0.00 0.05 10.0 0.15 719.0 10.0 40
61.00 SPXU1418J61 0.05 0.00 0.05 10.0 0.25 1201.0 0.0 0
62.00 SPXU1418J62 0.20 0.15 0.05 10.0 0.15 765.0 127.0 142
65.00 SPXU1418J65 0.10 0.05 0.05 10.0 0.15 330.0 42.0 41

Put Options: SPXU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 SPXU1418V32 0.45 0.00 0.00 0.0 0.15 66.0 0.0 0
33.00 SPXU1418V33 0.50 0.00 0.00 0.0 0.25 123.0 0.0 0
34.00 SPXU1418V34 0.50 0.00 0.00 0.0 0.15 98.0 0.0 0
35.00 SPXU1418V35 0.50 0.00 0.00 0.0 0.25 115.0 0.0 0
36.00 SPXU1418V36 0.50 0.00 0.00 0.0 0.25 440.0 0.0 0
37.00 SPXU1418V37 0.40 0.00 0.00 0.0 0.15 157.0 0.0 0
38.00 SPXU1418V38 0.15 0.00 0.05 75.0 0.15 505.0 0.0 0
39.00 SPXU1418V39 0.10 0.05 0.10 95.0 0.15 229.0 635.0 0
40.00 SPXU1418V40 0.10 0.00 0.10 87.0 0.40 1300.0 0.0 0
41.00 SPXU1418V41 0.45 0.15 0.35 35.0 0.50 36.0 12.0 0
42.00 SPXU1418V42 0.85 0.00 0.70 1746.0 0.90 11.0 12.0 79
43.00 SPXU1418V43 1.44 0.01 1.25 1445.0 1.60 1502.0 18.0 72
44.00 SPXU1418V44 2.40 0.30 1.90 1234.0 2.45 1316.0 19.0 149
45.00 SPXU1418V45 3.08 0.24 2.65 748.0 3.40 1208.0 1.0 29
46.00 SPXU1418V46 3.50 0.10 3.40 1094.0 4.40 1306.0 10.0 13
47.00 SPXU1418V47 4.20 0.00 4.20 1137.0 5.20 1155.0 0.0 0
48.00 SPXU1418V48 4.90 0.00 5.20 1038.0 6.20 1124.0 0.0 0
49.00 SPXU1418V49 6.00 0.00 6.10 957.0 7.10 1115.0 0.0 0
50.00 SPXU1418V50 6.90 0.00 7.00 1025.0 8.60 1211.0 0.0 0
51.00 SPXU1418V51 7.90 0.00 7.10 925.0 9.80 931.0 0.0 0
52.00 SPXU1418V52 8.80 0.00 8.10 879.0 11.50 959.0 0.0 0
53.00 SPXU1418V53 9.10 0.00 9.00 824.0 12.50 951.0 0.0 0
54.00 SPXU1418V54 10.26 0.56 10.40 564.0 11.80 96.0 1.0 1
55.00 SPXU1418V55 11.00 0.00 11.00 563.0 14.50 592.0 0.0 0
56.00 SPXU1418V56 12.00 0.00 12.00 538.0 15.40 310.0 0.0 0
57.00 SPXU1418V57 12.90 0.00 13.00 606.0 16.10 297.0 0.0 0
58.00 SPXU1418V58 13.30 0.00 13.90 569.0 17.10 358.0 0.0 0
59.00 SPXU1418V59 15.00 0.00 14.90 499.0 18.00 328.0 0.0 0
60.00 SPXU1418V60 15.30 -1.00 16.70 148.0 17.70 75.0 4.0 4
61.00 SPXU1418V61 16.80 0.00 16.40 20.0 19.40 636.0 0.0 0
62.00 SPXU1418V62 17.20 0.00 17.90 30.0 21.20 33.0 0.0 0
65.00 SPXU1418V65 21.10 0.00 21.50 180.0 23.30 191.0 0.0 0
Trading Center