ProShares Shs UltraPro Short S&P 500 ETF $48.66

up +2.18


31/7/2014 12:34 PM  |  NYSEARCA : SPXU
Last Trade: 48.66
Trade Time: Jul 31 12:34 PM Eastern Daylight Time
Change: 2.18 (4.69 %)
Prev Close: 46.48
Open: 47.49
Bid: 48.66
Ask: 48.67
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 104%
Options:

Call Options: SPXU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 SPXU1416H33 12.40 0.00 13.40 527.0 16.40 376.0 0.0 0
34.00 SPXU1416H34 10.60 0.00 12.50 86.0 15.40 41.0 0.0 0
35.00 SPXU1416H35 9.50 0.00 11.50 11.0 14.70 44.0 0.0 0
36.00 SPXU1416H36 8.70 0.00 10.40 396.0 14.00 35.0 0.0 0
37.00 SPXU1416H37 7.60 0.00 9.40 341.0 12.40 43.0 0.0 0
38.00 SPXU1416H38 6.50 0.00 8.40 369.0 11.40 91.0 0.0 0
39.00 SPXU1416H39 5.70 0.00 7.40 722.0 10.40 245.0 0.0 0
40.00 SPXU1416H40 4.90 0.00 6.40 722.0 9.70 608.0 0.0 0
41.00 SPXU1416H41 4.10 0.00 5.40 727.0 8.70 739.0 0.0 0
42.00 SPXU1416H42 3.70 0.70 4.40 853.0 7.40 577.0 1.0 1
43.00 SPXU1416H43 5.00 2.10 4.90 898.0 5.90 63.0 16.0 173
44.00 SPXU1416H44 2.50 0.00 4.00 694.0 5.10 91.0 3.0 66
45.00 SPXU1416H45 3.80 2.20 3.30 914.0 4.10 174.0 44.0 126
46.00 SPXU1416H46 3.00 1.17 2.55 1292.0 3.30 189.0 157.0 426
47.00 SPXU1416H47 2.10 0.92 2.10 1076.0 2.60 233.0 170.0 363
48.00 SPXU1416H48 1.50 0.84 1.70 780.0 2.10 308.0 14.0 360
49.00 SPXU1416H49 1.60 0.85 1.45 277.0 1.70 20.0 78.0 131
50.00 SPXU1416H50 1.20 0.55 1.05 93.0 1.25 75.0 77.0 414
51.00 SPXU1416H51 0.90 0.70 0.80 504.0 1.10 30.0 12.0 24
52.00 SPXU1416H52 0.30 0.15 0.75 87.0 0.90 76.0 9.0 32
53.00 SPXU1416H53 0.65 0.55 0.60 82.0 0.75 20.0 1.0 5
54.00 SPXU1416H54 0.20 0.10 0.35 806.0 0.60 11.0 80.0 133
55.00 SPXU1416H55 0.20 0.01 0.15 915.0 0.50 35.0 13.0 137
56.00 SPXU1416H56 0.05 0.00 0.15 123.0 0.45 41.0 0.0 0
57.00 SPXU1416H57 0.27 0.22 0.25 91.0 0.35 11.0 5.0 5
58.00 SPXU1416H58 0.30 0.25 0.05 1175.0 0.35 10.0 17.0 20
59.00 SPXU1416H59 0.05 0.00 0.10 558.0 0.30 20.0 0.0 0
60.00 SPXU1416H60 0.10 -0.15 0.05 664.0 0.25 20.0 20.0 44
61.00 SPXU1416H61 0.20 0.00 0.05 514.0 0.25 60.0 0.0 1
62.00 SPXU1416H62 0.35 0.10 0.05 101.0 0.25 389.0 10.0 10
63.00 SPXU1416H63 0.65 0.00 0.05 169.0 0.25 584.0 0.0 0
64.00 SPXU1416H64 0.25 0.00 0.05 100.0 0.25 500.0 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 0.60 330.0 0.0 0
34.00 SPXU1416T34 0.60 0.00 0.00 0.0 0.60 64.0 0.0 0
35.00 SPXU1416T35 0.60 0.00 0.00 0.0 0.60 170.0 0.0 0
36.00 SPXU1416T36 0.60 0.00 0.00 0.0 0.60 330.0 0.0 0
37.00 SPXU1416T37 0.60 0.00 0.00 0.0 0.60 104.0 0.0 0
38.00 SPXU1416T38 0.60 0.00 0.00 0.0 0.60 269.0 0.0 0
39.00 SPXU1416T39 0.25 0.00 0.00 0.0 0.30 55.0 0.0 0
40.00 SPXU1416T40 0.10 -0.15 0.00 0.0 0.60 524.0 50.0 50
41.00 SPXU1416T41 0.05 -0.20 0.05 10.0 0.25 768.0 10.0 10
42.00 SPXU1416T42 0.10 -0.15 0.05 10.0 0.25 820.0 1.0 3
43.00 SPXU1416T43 0.05 0.00 0.05 10.0 0.25 710.0 0.0 0
44.00 SPXU1416T44 0.25 0.00 0.05 76.0 0.25 683.0 24.0 44
45.00 SPXU1416T45 0.25 -0.25 0.10 619.0 0.25 40.0 24.0 108
46.00 SPXU1416T46 1.10 0.00 0.35 222.0 0.65 935.0 24.0 76
47.00 SPXU1416T47 1.07 -0.23 0.65 648.0 1.30 1154.0 2.0 28
48.00 SPXU1416T48 2.42 0.92 1.15 191.0 1.95 962.0 1.0 1
49.00 SPXU1416T49 3.70 1.15 0.70 1201.0 3.80 1033.0 10.0 10
50.00 SPXU1416T50 4.51 1.11 2.00 1138.0 4.90 913.0 11.0 40
51.00 SPXU1416T51 4.20 0.00 2.35 1175.0 5.60 1021.0 0.0 0
52.00 SPXU1416T52 5.60 1.30 3.20 1063.0 6.50 911.0 17.0 17
53.00 SPXU1416T53 5.20 0.00 4.30 1058.0 7.30 911.0 0.0 0
54.00 SPXU1416T54 5.90 0.00 5.10 1035.0 8.20 865.0 0.0 0
55.00 SPXU1416T55 8.10 0.20 6.00 1036.0 9.10 899.0 179.0 281
56.00 SPXU1416T56 10.10 2.10 6.70 957.0 10.10 867.0 13.0 13
57.00 SPXU1416T57 8.50 0.00 7.60 1000.0 11.00 867.0 0.0 0
58.00 SPXU1416T58 9.50 0.00 8.60 742.0 12.00 539.0 0.0 0
59.00 SPXU1416T59 10.50 0.00 9.60 184.0 13.00 61.0 0.0 0
60.00 SPXU1416T60 11.50 0.00 10.70 179.0 13.90 63.0 0.0 0
61.00 SPXU1416T61 12.50 0.00 11.70 256.0 14.90 177.0 0.0 0
62.00 SPXU1416T62 13.50 0.00 12.60 319.0 15.80 11.0 0.0 0
63.00 SPXU1416T63 14.50 0.00 13.50 249.0 16.80 49.0 0.0 0
64.00 SPXU1416T64 16.80 0.00 14.70 577.0 17.80 466.0 0.0 0
Trading Center