$116.53 +1.67 (1.45%) ProShares Shs ProShares Ultra S&P500 - NYSEARCA

Oct. 24, 2014 | 04:00 PM
Last Trade: 116.53
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +1.67 (1.45%)
Prev Close: 114.86
Open: 115.21
Bid: 116.60
Ask: 116.87
Options:

Call Options: SSO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
73.00 SSO1431J73 40.00 0.00 41.15 177.0 44.90 121.0 0.0 0
74.00 SSO1431J74 38.95 0.00 40.55 177.0 43.85 123.0 0.0 0
75.00 SSO1431J75 38.10 0.00 39.15 15.0 42.90 15.0 0.0 0
76.00 SSO1431J76 36.90 0.00 38.15 15.0 42.15 15.0 0.0 0
77.00 SSO1431J77 36.00 0.00 37.15 177.0 40.90 121.0 0.0 0
78.00 SSO1431J78 35.00 0.00 36.55 177.0 39.85 123.0 0.0 0
79.00 SSO1431J79 34.10 0.00 35.55 177.0 38.85 123.0 0.0 0
80.00 SSO1431J80 32.90 0.00 34.60 177.0 37.85 123.0 0.0 0
81.00 SSO1431J81 32.00 0.00 33.60 177.0 36.85 123.0 0.0 0
82.00 SSO1431J82 20.35 -12.15 32.15 420.0 34.80 316.0 12.0 2
83.00 SSO1431J83 30.00 0.00 31.60 177.0 34.85 123.0 0.0 0
84.00 SSO1431J84 29.00 0.00 30.15 177.0 33.95 98.0 0.0 0
85.00 SSO1431J85 28.10 0.00 29.10 177.0 32.95 123.0 0.0 0
86.00 SSO1431J86 17.00 -11.35 28.10 513.0 30.75 99.0 20.0 10
87.00 SSO1431J87 26.00 0.00 27.55 1.0 31.10 1.0 0.0 0
88.00 SSO1431J88 25.00 0.00 26.55 1.0 30.20 1.0 0.0 0
89.00 SSO1431J89 23.95 0.00 25.55 1.0 29.10 1.0 0.0 0
90.00 SSO1431J90 23.00 0.00 24.15 1.0 28.10 1.0 0.0 0
91.00 SSO1431J91 21.95 0.00 23.50 10.0 27.20 1.0 0.0 0
92.00 SSO1431J92 11.75 -9.25 22.30 177.0 26.10 1.0 10.0 10
93.00 SSO1431J93 10.90 -9.10 21.30 177.0 24.90 135.0 10.0 10
93.50 SSO1431J93.5 19.50 0.00 21.10 177.0 24.35 123.0 0.0 0
94.00 SSO1431J94 19.00 0.00 20.30 177.0 23.90 135.0 0.0 0
94.50 SSO1431J94.5 18.50 0.00 19.85 177.0 23.30 123.0 0.0 0
95.00 SSO1431J95 9.50 -8.65 19.35 177.0 22.80 123.0 10.0 10
95.50 SSO1431J95.5 17.65 0.00 19.25 177.0 22.40 135.0 0.0 0
96.00 SSO1431J96 8.65 -9.85 18.15 400.0 20.75 171.0 10.0 10
96.50 SSO1431J96.5 16.65 0.00 17.65 250.0 20.55 98.0 0.0 0
97.00 SSO1431J97 16.00 0.00 17.75 297.0 20.10 154.0 0.0 0
97.50 SSO1431J97.5 15.50 0.00 16.75 299.0 19.40 91.0 0.0 0
98.00 SSO1431J98 15.15 0.00 16.15 294.0 19.10 90.0 0.0 0
98.50 SSO1431J98.5 14.65 0.00 15.85 299.0 18.80 154.0 0.0 0
99.00 SSO1431J99 14.10 0.00 15.15 243.0 18.20 127.0 0.0 0
99.50 SSO1431J99.5 13.70 0.00 14.80 243.0 17.75 130.0 0.0 0
100.00 SSO1431J100 13.88 -0.82 14.20 346.0 16.85 41.0 10.0 14
100.50 SSO1431J100.5 12.70 0.00 13.85 50.0 17.00 1.0 0.0 0
101.00 SSO1431J101 12.25 0.00 13.20 193.0 15.90 14.0 0.0 0
101.50 SSO1431J101.5 11.70 0.00 12.75 154.0 15.40 57.0 0.0 0
102.00 SSO1431J102 11.25 0.00 12.30 15.0 14.90 114.0 0.0 0
102.50 SSO1431J102.5 10.55 0.00 11.65 165.0 14.40 96.0 0.0 0
103.00 SSO1431J103 6.60 -5.05 11.25 200.0 13.85 25.0 10.0 10
103.50 SSO1431J103.5 9.75 0.00 10.70 231.0 13.55 29.0 0.0 0
104.00 SSO1431J104 9.20 0.00 10.20 283.0 13.20 25.0 0.0 0
104.50 SSO1431J104.5 8.75 0.00 9.75 231.0 13.15 183.0 0.0 0
105.00 SSO1431J105 10.00 0.00 9.30 778.0 11.80 60.0 18.0 39
105.50 SSO1431J105.5 7.65 0.00 8.85 304.0 11.55 123.0 0.0 0
106.00 SSO1431J106 10.24 1.39 9.40 618.0 10.85 143.0 1.0 4
106.50 SSO1431J106.5 9.40 0.15 9.55 114.0 10.40 29.0 11.0 28
107.00 SSO1431J107 5.35 -2.50 8.35 755.0 9.85 67.0 2.0 14
107.50 SSO1431J107.5 6.26 -1.19 8.40 343.0 9.40 92.0 1.0 12
108.00 SSO1431J108 8.55 0.00 7.90 441.0 8.95 32.0 2.0 178
108.50 SSO1431J108.5 2.75 -3.85 6.50 270.0 8.60 114.0 1.0 1
109.00 SSO1431J109 6.51 0.00 6.35 771.0 8.00 105.0 1.0 21
109.50 SSO1431J109.5 6.15 -0.35 5.85 1037.0 7.55 176.0 5.0 9
110.00 SSO1431J110 6.28 0.28 6.25 394.0 7.10 197.0 10.0 69
110.50 SSO1431J110.5 3.00 -1.80 4.80 1055.0 6.60 25.0 1.0 2
111.00 SSO1431J111 4.50 0.05 5.20 699.0 6.15 14.0 1.0 69
111.50 SSO1431J111.5 4.10 -0.05 4.70 104.0 5.75 39.0 1.0 8
112.00 SSO1431J112 4.22 0.17 4.20 902.0 5.20 54.0 20.0 72
112.50 SSO1431J112.5 4.29 1.01 3.55 1159.0 4.85 84.0 4.0 17
113.00 SSO1431J113 2.69 0.00 2.80 1399.0 4.45 38.0 10.0 89
113.50 SSO1431J113.5 3.09 0.00 2.48 1634.0 3.95 74.0 2.0 25
114.00 SSO1431J114 2.99 0.15 2.08 1027.0 3.80 5.0 6.0 22
114.50 SSO1431J114.5 2.09 0.00 2.04 844.0 3.30 21.0 91.0 89
115.00 SSO1431J115 2.31 0.31 2.10 876.0 2.90 24.0 90.0 161
115.50 SSO1431J115.5 2.20 0.68 2.20 33.0 2.60 826.0 97.0 62
116.00 SSO1431J116 1.93 0.51 1.69 646.0 2.10 11.0 38.0 120
116.50 SSO1431J116.5 1.55 0.48 1.31 781.0 1.96 72.0 50.0 94
117.00 SSO1431J117 1.32 0.29 1.24 430.0 1.52 49.0 95.0 112
117.50 SSO1431J117.5 0.96 0.20 0.81 456.0 1.26 40.0 43.0 38
118.00 SSO1431J118 0.91 0.11 0.79 442.0 1.02 37.0 56.0 279
118.50 SSO1431J118.5 0.75 0.25 0.61 95.0 0.87 37.0 23.0 52
119.00 SSO1431J119 0.59 0.27 0.37 791.0 0.68 22.0 10.0 58
119.50 SSO1431J119.5 0.39 0.10 0.29 1057.0 0.53 36.0 55.0 58
120.00 SSO1431J120 0.30 0.18 0.27 44.0 0.41 14.0 18.0 42
120.50 SSO1431J120.5 0.26 0.17 0.11 1194.0 0.30 46.0 1.0 63
121.00 SSO1431J121 0.12 0.06 0.12 55.0 0.24 25.0 6.0 55
121.50 SSO1431J121.5 0.10 0.06 0.01 100.0 0.19 26.0 50.0 72
122.00 SSO1431J122 0.06 0.05 0.06 10.0 0.16 24.0 14.0 35
122.50 SSO1431J122.5 0.20 0.00 0.01 73.0 0.19 769.0 2.0 56
123.00 SSO1431J123 0.05 0.04 0.01 8.0 0.24 784.0 4.0 8
123.50 SSO1431J123.5 1.60 1.59 0.01 75.0 0.25 193.0 1.0 1
124.00 SSO1431J124 0.07 0.06 0.01 10.0 0.17 631.0 10.0 12
124.50 SSO1431J124.5 1.43 1.18 0.01 10.0 0.25 688.0 10.0 26
125.00 SSO1431J125 0.18 0.00 0.01 75.0 0.17 86.0 0.0 0
125.50 SSO1431J125.5 0.25 0.00 0.01 10.0 0.24 94.0 0.0 0
126.00 SSO1431J126 0.25 0.00 0.01 3.0 0.24 84.0 0.0 0
127.00 SSO1431J127 0.10 -0.15 0.01 10.0 0.25 662.0 19.0 18
128.00 SSO1431J128 0.19 0.00 0.01 11.0 0.19 74.0 0.0 0
129.00 SSO1431J129 0.09 -0.12 0.01 10.0 0.22 662.0 2.0 2
130.00 SSO1431J130 0.15 -0.06 0.01 10.0 0.21 672.0 5.0 2
131.00 SSO1431J131 0.04 -0.38 0.01 50.0 0.25 571.0 18.0 18
132.00 SSO1431J132 0.25 0.00 0.01 10.0 0.25 124.0 0.0 0
133.00 SSO1431J133 0.26 0.00 0.01 10.0 0.25 121.0 0.0 0
134.00 SSO1431J134 0.21 0.00 0.01 10.0 0.21 95.0 0.0 0
135.00 SSO1431J135 0.25 0.00 0.01 10.0 0.25 113.0 0.0 0
136.00 SSO1431J136 0.26 0.00 0.01 10.0 0.25 97.0 0.0 0
137.00 SSO1431J137 0.25 0.00 0.00 0.0 0.25 97.0 0.0 0
138.00 SSO1431J138 0.42 0.00 0.00 0.0 0.25 466.0 0.0 0

Put Options: SSO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
73.00 SSO1431V73 0.71 0.66 0.01 10.0 0.14 292.0 10.0 10
74.00 SSO1431V74 0.05 0.00 0.01 10.0 0.14 22.0 0.0 0
75.00 SSO1431V75 1.13 1.08 0.01 10.0 0.14 291.0 10.0 10
76.00 SSO1431V76 1.21 1.20 0.01 10.0 0.14 292.0 10.0 10
77.00 SSO1431V77 1.29 1.28 0.01 10.0 0.14 242.0 10.0 10
78.00 SSO1431V78 0.01 0.00 0.01 10.0 0.21 145.0 0.0 0
79.00 SSO1431V79 0.01 0.00 0.01 10.0 0.14 76.0 0.0 0
80.00 SSO1431V80 0.01 0.00 0.01 10.0 0.14 65.0 0.0 0
81.00 SSO1431V81 0.01 0.00 0.01 10.0 0.14 22.0 0.0 0
82.00 SSO1431V82 0.01 0.00 0.01 10.0 0.18 28.0 0.0 0
83.00 SSO1431V83 1.82 1.81 0.01 10.0 0.14 287.0 10.0 10
84.00 SSO1431V84 1.43 1.42 0.01 10.0 0.09 54.0 10.0 10
85.00 SSO1431V85 0.25 0.24 0.01 10.0 0.14 303.0 1.0 11
86.00 SSO1431V86 0.02 0.00 0.02 10.0 0.21 145.0 0.0 0
87.00 SSO1431V87 0.01 0.00 0.01 5.0 0.14 106.0 0.0 0
88.00 SSO1431V88 0.45 0.44 0.01 9.0 0.21 633.0 190.0 190
89.00 SSO1431V89 0.01 0.00 0.01 10.0 0.14 22.0 0.0 0
90.00 SSO1431V90 0.30 0.29 0.01 10.0 0.14 224.0 8.0 23
91.00 SSO1431V91 2.14 2.13 0.01 10.0 0.10 12.0 10.0 10
92.00 SSO1431V92 0.55 0.54 0.01 10.0 0.14 212.0 8.0 8
93.00 SSO1431V93 0.31 0.30 0.01 75.0 0.14 236.0 7.0 7
93.50 SSO1431V93.5 2.95 2.94 0.01 75.0 0.20 807.0 10.0 10
94.00 SSO1431V94 0.01 0.00 0.01 10.0 0.19 155.0 0.0 0
94.50 SSO1431V94.5 0.01 0.00 0.01 75.0 0.25 162.0 0.0 0
95.00 SSO1431V95 0.01 0.00 0.01 108.0 0.20 156.0 0.0 0
95.50 SSO1431V95.5 0.01 0.00 0.01 108.0 0.24 151.0 0.0 0
96.00 SSO1431V96 0.02 0.00 0.01 108.0 0.14 105.0 0.0 0
96.50 SSO1431V96.5 0.04 0.00 0.01 100.0 0.14 123.0 0.0 0
97.00 SSO1431V97 0.04 0.00 0.01 100.0 0.14 102.0 0.0 0
97.50 SSO1431V97.5 2.54 2.50 0.01 100.0 0.05 10.0 4.0 4
98.00 SSO1431V98 0.08 0.00 0.01 123.0 0.12 236.0 570.0 513
98.50 SSO1431V98.5 0.07 0.00 0.01 109.0 0.14 423.0 40.0 40
99.00 SSO1431V99 0.19 0.15 0.01 155.0 0.05 10.0 1.0 1
99.50 SSO1431V99.5 0.27 0.23 0.01 200.0 0.16 132.0 1.0 1
100.00 SSO1431V100 0.15 0.12 0.01 11.0 0.16 238.0 11.0 65
100.50 SSO1431V100.5 0.29 0.24 0.01 100.0 0.18 328.0 10.0 10
101.00 SSO1431V101 0.25 0.20 0.01 20.0 0.05 10.0 15.0 10
101.50 SSO1431V101.5 0.20 0.00 0.01 14.0 0.05 10.0 5.0 15
102.00 SSO1431V102 0.05 -0.04 0.01 46.0 0.05 10.0 134.0 27
102.50 SSO1431V102.5 0.05 -0.03 0.01 2.0 0.05 10.0 9.0 10
103.00 SSO1431V103 0.17 0.00 0.02 2.0 0.05 50.0 21.0 17
103.50 SSO1431V103.5 0.05 -0.13 0.04 14.0 0.06 10.0 52.0 66
104.00 SSO1431V104 0.23 0.00 0.02 20.0 0.13 21.0 10.0 60
104.50 SSO1431V104.5 0.24 0.00 0.06 14.0 0.19 2.0 11.0 44
105.00 SSO1431V105 0.22 0.07 0.08 28.0 0.18 46.0 50.0 185
105.50 SSO1431V105.5 0.62 0.47 0.10 43.0 0.23 91.0 12.0 50
106.00 SSO1431V106 0.78 0.49 0.09 50.0 0.33 233.0 12.0 63
106.50 SSO1431V106.5 0.73 0.48 0.13 23.0 0.52 1439.0 20.0 110
107.00 SSO1431V107 0.37 0.00 0.15 11.0 0.41 1292.0 437.0 485
107.50 SSO1431V107.5 0.28 -0.03 0.17 80.0 0.40 1252.0 1.0 121
108.00 SSO1431V108 0.28 -0.13 0.20 24.0 0.38 1131.0 7.0 78
108.50 SSO1431V108.5 0.40 0.00 0.21 23.0 0.54 1370.0 26.0 18
109.00 SSO1431V109 0.55 -0.03 0.25 72.0 0.40 819.0 11.0 103
109.50 SSO1431V109.5 0.67 0.00 0.29 21.0 0.54 1479.0 10.0 59
110.00 SSO1431V110 0.40 -0.27 0.33 3.0 0.45 43.0 17.0 350
110.50 SSO1431V110.5 0.75 0.00 0.35 282.0 0.88 1888.0 1.0 2
111.00 SSO1431V111 0.56 -0.23 0.40 133.0 0.74 1251.0 18.0 55
111.50 SSO1431V111.5 0.68 -0.28 0.46 153.0 0.64 31.0 1.0 29
112.00 SSO1431V112 0.70 -0.30 0.51 21.0 0.60 10.0 62.0 228
112.50 SSO1431V112.5 0.95 0.06 0.57 14.0 0.90 200.0 2.0 53
113.00 SSO1431V113 0.85 -0.20 0.64 64.0 0.95 37.0 10.0 42
113.50 SSO1431V113.5 1.00 -0.60 0.77 81.0 1.04 780.0 10.0 14
114.00 SSO1431V114 1.05 -0.30 0.88 117.0 1.24 1187.0 168.0 84
114.50 SSO1431V114.5 1.65 -0.10 1.02 76.0 1.69 1894.0 11.0 2
115.00 SSO1431V115 1.48 -0.47 1.15 87.0 1.55 1514.0 42.0 161
115.50 SSO1431V115.5 1.80 -0.48 1.31 20.0 1.88 2113.0 10.0 132
116.00 SSO1431V116 1.50 -0.55 1.47 16.0 2.16 1310.0 20.0 57
116.50 SSO1431V116.5 1.73 -0.18 1.68 69.0 2.70 1577.0 3.0 9
117.00 SSO1431V117 3.35 0.00 1.75 546.0 2.83 911.0 1.0 8
117.50 SSO1431V117.5 7.50 5.15 2.08 63.0 3.35 930.0 5.0 17
118.00 SSO1431V118 3.60 1.01 2.12 537.0 2.72 21.0 2.0 2
118.50 SSO1431V118.5 11.05 8.14 2.48 28.0 4.65 1097.0 3.0 3
119.00 SSO1431V119 6.10 2.85 2.89 25.0 5.10 144.0 1.0 2
119.50 SSO1431V119.5 3.85 0.30 3.30 168.0 4.60 1212.0 25.0 13
120.00 SSO1431V120 4.63 0.63 3.70 58.0 5.50 1426.0 1.0 70
120.50 SSO1431V120.5 6.10 1.65 4.05 24.0 6.05 1251.0 9.0 6
121.00 SSO1431V121 6.58 1.83 4.55 154.0 6.15 1273.0 2.0 2
121.50 SSO1431V121.5 4.50 0.00 4.80 179.0 6.65 290.0 0.0 0
122.00 SSO1431V122 20.68 15.13 5.40 174.0 7.15 694.0 2.0 10
122.50 SSO1431V122.5 5.80 -0.40 5.85 104.0 7.65 743.0 10.0 10
123.00 SSO1431V123 5.95 0.00 6.15 58.0 8.95 384.0 0.0 0
123.50 SSO1431V123.5 6.55 0.00 6.45 304.0 9.35 88.0 0.0 0
124.00 SSO1431V124 6.85 0.00 6.80 12.0 9.75 65.0 0.0 0
124.50 SSO1431V124.5 5.00 -3.15 7.30 32.0 10.35 446.0 2.0 2
125.00 SSO1431V125 7.85 0.00 7.70 11.0 10.85 22.0 0.0 0
125.50 SSO1431V125.5 8.50 0.00 8.00 254.0 11.40 244.0 0.0 0
126.00 SSO1431V126 8.95 0.00 8.95 171.0 11.90 236.0 0.0 0
127.00 SSO1431V127 9.95 0.00 9.75 159.0 12.90 244.0 0.0 0
128.00 SSO1431V128 10.85 0.00 10.80 208.0 13.90 293.0 0.0 0
129.00 SSO1431V129 11.60 0.00 12.00 147.0 14.90 252.0 0.0 0
130.00 SSO1431V130 12.50 0.00 13.00 98.0 15.85 160.0 0.0 0
131.00 SSO1431V131 13.50 0.00 14.10 171.0 16.90 244.0 0.0 0
132.00 SSO1431V132 14.95 0.00 14.75 167.0 17.90 244.0 0.0 0
133.00 SSO1431V133 15.65 0.00 15.70 177.0 18.90 208.0 0.0 0
134.00 SSO1431V134 16.60 0.00 16.55 222.0 19.90 196.0 0.0 0
135.00 SSO1431V135 17.90 0.00 17.00 21.0 20.90 208.0 0.0 0
136.00 SSO1431V136 18.70 0.00 18.10 22.0 21.85 21.0 0.0 0
137.00 SSO1431V137 19.60 0.00 18.80 1.0 23.00 1.0 0.0 0
138.00 SSO1431V138 21.50 0.00 20.60 90.0 23.85 280.0 0.0 0