ProShares Ultra S&P500 $104.36

up +0.31


17/4/2014 06:40 PM  |  NYSEARCA : SSO
Last Trade: 104.36
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.31 (0.30 %)
Prev Close: 104.05
Open: 103.85
Bid: 104.29
Ask: 104.64
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SSO Trend Analysis - it has outperformed the S&P 500 by 26%
Options:

Call Options: SSO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 SSO1425D80 21.65 0.00 22.70 17.0 25.05 17.0 0.0 0
81.00 SSO1425D81 21.45 0.00 21.50 17.0 24.05 17.0 0.0 0
82.00 SSO1425D82 18.35 -3.20 21.50 91.0 23.10 90.0 10.0 10
83.00 SSO1425D83 19.80 0.00 19.50 17.0 22.10 17.0 0.0 0
84.00 SSO1425D84 18.75 0.00 18.90 20.0 21.05 17.0 0.0 0
85.00 SSO1425D85 17.80 0.00 17.45 26.0 20.95 1.0 0.0 0
86.00 SSO1425D86 16.40 0.00 16.45 10.0 19.75 10.0 0.0 0
87.00 SSO1425D87 15.40 0.00 15.05 1.0 18.45 10.0 0.0 0
88.00 SSO1425D88 13.80 0.00 14.55 64.0 17.45 52.0 0.0 0
89.00 SSO1425D89 13.50 0.00 13.50 105.0 16.50 103.0 0.0 0
90.00 SSO1425D90 11.90 -1.65 13.90 30.0 15.10 21.0 12.0 0
91.00 SSO1425D91 11.25 0.00 11.50 107.0 14.45 103.0 0.0 0
92.00 SSO1425D92 10.40 0.00 10.50 154.0 13.45 117.0 0.0 0
93.00 SSO1425D93 8.85 0.00 9.50 143.0 12.45 117.0 0.0 0
94.00 SSO1425D94 8.45 0.00 9.15 77.0 11.15 52.0 0.0 0
95.00 SSO1425D95 7.05 0.00 8.30 76.0 10.10 52.0 0.0 0
96.00 SSO1425D96 5.80 0.00 7.45 75.0 9.10 52.0 0.0 0
96.50 SSO1425D96.5 0.00 0.00 7.40 50.0 8.60 50.0 0.0 0
97.00 SSO1425D97 6.35 0.00 6.70 344.0 8.15 489.0 21.0 19
97.50 SSO1425D97.5 0.00 0.00 6.55 33.0 7.70 52.0 0.0 0
98.00 SSO1425D98 3.20 -2.60 6.05 201.0 7.15 475.0 40.0 60
98.50 SSO1425D98.5 0.00 0.00 5.60 50.0 6.65 52.0 0.0 0
99.00 SSO1425D99 4.50 0.00 4.85 336.0 6.20 472.0 13.0 28
99.50 SSO1425D99.5 0.00 0.00 4.60 305.0 5.75 375.0 0.0 0
100.00 SSO1425D100 4.80 0.65 4.50 10.0 4.80 30.0 5.0 213
100.50 SSO1425D100.5 0.00 0.00 3.80 327.0 4.70 350.0 0.0 0
101.00 SSO1425D101 4.10 0.90 3.60 50.0 4.30 732.0 60.0 106
101.50 SSO1425D101.5 0.00 0.00 2.97 343.0 3.85 437.0 0.0 0
102.00 SSO1425D102 2.50 0.00 2.86 10.0 3.25 591.0 34.0 106
102.50 SSO1425D102.5 2.78 0.00 2.42 10.0 2.75 311.0 1.0 0
103.00 SSO1425D103 2.16 -0.02 2.11 10.0 2.33 263.0 69.0 393
103.50 SSO1425D103.5 1.90 0.00 1.76 10.0 1.93 58.0 34.0 0
104.00 SSO1425D104 1.45 -0.08 1.44 10.0 1.58 108.0 87.0 277
104.50 SSO1425D104.5 1.27 0.00 1.14 20.0 1.26 95.0 84.0 0
105.00 SSO1425D105 0.92 -0.11 0.79 3.0 0.98 21.0 170.0 220
105.50 SSO1425D105.5 0.82 0.00 0.64 20.0 0.73 53.0 43.0 0
106.00 SSO1425D106 0.49 -0.09 0.45 10.0 0.55 58.0 112.0 212
106.50 SSO1425D106.5 0.40 0.00 0.32 2.0 0.41 2.0 16.0 0
107.00 SSO1425D107 0.32 0.02 0.22 10.0 0.30 52.0 12.0 140
107.50 SSO1425D107.5 0.14 0.00 0.14 10.0 0.22 94.0 17.0 0
108.00 SSO1425D108 0.12 0.01 0.09 50.0 0.16 96.0 77.0 179
108.50 SSO1425D108.5 0.00 0.00 0.05 51.0 0.15 100.0 0.0 0
109.00 SSO1425D109 0.08 0.02 0.02 62.0 0.14 79.0 26.0 187
109.50 SSO1425D109.5 0.00 0.00 0.02 50.0 0.15 185.0 0.0 0
110.00 SSO1425D110 0.04 0.03 0.01 61.0 0.15 289.0 19.0 132
110.50 SSO1425D110.5 0.00 0.00 0.01 50.0 0.15 195.0 0.0 0
111.00 SSO1425D111 0.01 0.00 0.01 28.0 0.15 461.0 10.0 27
112.00 SSO1425D112 0.52 0.51 0.01 10.0 0.15 434.0 4.0 33
113.00 SSO1425D113 0.81 0.80 0.01 10.0 0.15 449.0 22.0 22
114.00 SSO1425D114 0.14 0.13 0.01 10.0 0.12 268.0 1.0 16
115.00 SSO1425D115 0.00 0.00 0.00 0.0 0.14 228.0 0.0 0
116.00 SSO1425D116 0.00 0.00 0.00 0.0 0.14 121.0 0.0 0
117.00 SSO1425D117 0.00 0.00 0.00 0.0 0.14 94.0 0.0 0
118.00 SSO1425D118 0.00 0.00 0.00 0.0 0.15 154.0 0.0 0

Put Options: SSO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 SSO1425P80 0.15 0.00 0.01 10.0 0.16 225.0 0.0 0
81.00 SSO1425P81 0.15 0.00 0.01 80.0 0.17 225.0 0.0 0
82.00 SSO1425P82 0.15 0.00 0.01 96.0 0.16 265.0 0.0 0
83.00 SSO1425P83 0.11 0.10 0.01 28.0 0.15 411.0 4.0 4
84.00 SSO1425P84 0.01 0.00 0.01 100.0 0.16 375.0 0.0 0
85.00 SSO1425P85 0.07 0.06 0.01 100.0 0.16 374.0 250.0 319
86.00 SSO1425P86 0.31 0.30 0.01 100.0 0.05 10.0 68.0 77
87.00 SSO1425P87 0.29 0.28 0.01 50.0 0.05 37.0 46.0 60
88.00 SSO1425P88 0.06 0.05 0.01 28.0 0.05 21.0 446.0 549
89.00 SSO1425P89 0.01 0.00 0.01 48.0 0.05 20.0 0.0 0
90.00 SSO1425P90 0.06 0.00 0.01 10.0 0.05 20.0 1.0 95
91.00 SSO1425P91 0.13 0.12 0.01 10.0 0.05 20.0 65.0 65
92.00 SSO1425P92 0.17 0.14 0.01 50.0 0.05 10.0 268.0 317
93.00 SSO1425P93 0.05 -0.05 0.03 20.0 0.05 10.0 103.0 293
94.00 SSO1425P94 0.06 -0.07 0.02 52.0 0.05 20.0 3.0 53
95.00 SSO1425P95 0.05 -0.11 0.03 12.0 0.05 52.0 25.0 69
96.00 SSO1425P96 0.06 -0.15 0.05 26.0 0.07 20.0 52.0 185
96.50 SSO1425P96.5 0.00 0.00 0.06 10.0 0.11 10.0 0.0 0
97.00 SSO1425P97 0.14 -0.11 0.08 27.0 0.13 21.0 54.0 137
97.50 SSO1425P97.5 0.00 0.00 0.08 71.0 0.21 257.0 0.0 0
98.00 SSO1425P98 0.14 -0.20 0.10 63.0 0.20 199.0 1.0 221
98.50 SSO1425P98.5 0.00 0.00 0.12 51.0 0.18 17.0 0.0 0
99.00 SSO1425P99 0.20 -0.18 0.14 112.0 0.21 79.0 105.0 293
99.50 SSO1425P99.5 0.36 0.00 0.18 60.0 0.24 21.0 40.0 0
100.00 SSO1425P100 0.23 -0.27 0.23 50.0 0.28 1.0 61.0 160
100.50 SSO1425P100.5 0.38 0.00 0.25 92.0 0.32 29.0 3.0 0
101.00 SSO1425P101 0.48 -0.19 0.31 50.0 0.38 11.0 6.0 117
101.50 SSO1425P101.5 0.41 0.00 0.39 27.0 0.46 28.0 71.0 0
102.00 SSO1425P102 0.50 -0.69 0.45 50.0 0.54 17.0 37.0 983
102.50 SSO1425P102.5 0.58 0.00 0.55 71.0 0.64 17.0 22.0 0
103.00 SSO1425P103 0.62 -0.58 0.66 17.0 0.77 23.0 80.0 290
103.50 SSO1425P103.5 0.74 0.00 0.79 52.0 0.92 10.0 56.0 0
104.00 SSO1425P104 1.00 -0.52 0.96 17.0 1.10 23.0 39.0 87
104.50 SSO1425P104.5 1.14 0.00 1.14 20.0 1.29 17.0 28.0 0
105.00 SSO1425P105 1.42 -0.50 1.37 50.0 1.55 1.0 20.0 67
105.50 SSO1425P105.5 1.65 0.00 1.64 17.0 1.82 50.0 47.0 0
106.00 SSO1425P106 2.39 -0.09 1.69 236.0 2.48 765.0 1.0 78
106.50 SSO1425P106.5 0.00 0.00 1.99 342.0 2.95 415.0 0.0 0
107.00 SSO1425P107 5.25 2.05 2.32 320.0 3.35 735.0 9.0 84
107.50 SSO1425P107.5 0.00 0.00 2.70 314.0 3.80 392.0 0.0 0
108.00 SSO1425P108 3.40 -0.60 3.15 218.0 3.85 10.0 49.0 31
108.50 SSO1425P108.5 0.00 0.00 3.60 127.0 4.75 114.0 0.0 0
109.00 SSO1425P109 6.10 1.25 4.00 198.0 5.20 468.0 16.0 51
109.50 SSO1425P109.5 0.00 0.00 4.55 122.0 5.70 108.0 0.0 0
110.00 SSO1425P110 9.86 4.06 5.05 144.0 6.20 170.0 10.0 39
110.50 SSO1425P110.5 0.00 0.00 5.55 50.0 6.70 35.0 0.0 0
111.00 SSO1425P111 7.90 1.15 5.95 136.0 8.00 244.0 10.0 10
112.00 SSO1425P112 7.50 0.40 6.60 111.0 8.80 121.0 1.0 1
113.00 SSO1425P113 8.25 0.15 7.65 15.0 10.40 1.0 11.0 11
114.00 SSO1425P114 12.50 2.65 9.00 98.0 10.25 154.0 1.0 12
115.00 SSO1425P115 0.00 0.00 9.65 169.0 12.35 198.0 0.0 0
116.00 SSO1425P116 0.00 0.00 11.00 21.0 12.90 29.0 0.0 0
117.00 SSO1425P117 0.00 0.00 12.00 21.0 14.05 34.0 0.0 0
118.00 SSO1425P118 0.00 0.00 12.35 173.0 15.55 210.0 0.0 0
Trading Center