PROSHARES ULTRA S&P500 $79.09

down -2.18


19/6/2013 04:19 PM  |  NYSEARCA : SSO  |  Industries :
Last Trade: 79.09
Trade Time: Jun 19 4:05 PM Eastern Daylight Time
Change: -2.18 (-2.68 %)
Prev Close: 81.27
Open: 81.19
Bid: 79.25
Ask: 79.29
Get Trend Analysis Icon Get SSO Trend Analysis - it has outperformed the S&P 500 by 27%
Options:

Call Options: SSO

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 SSO1322F28 0.00 0.00 49.20 10 53.00 10 0 0
29.00 SSO1322F29 0.00 0.00 48.20 10 52.00 10 0 0
30.00 SSO1322F30 0.00 0.00 47.35 10 51.00 10 0 0
31.00 SSO1322F31 0.00 0.00 46.20 10 50.00 10 0 0
32.00 SSO1322F32 0.00 0.00 45.35 10 49.00 10 0 0
33.00 SSO1322F33 0.00 0.00 44.35 10 48.00 10 0 0
34.00 SSO1322F34 0.00 0.00 43.40 1 47.00 10 0 0
35.00 SSO1322F35 0.00 0.00 42.20 10 46.00 10 0 0
36.00 SSO1322F36 0.00 0.00 41.35 10 45.00 10 0 0
37.00 SSO1322F37 0.00 0.00 40.45 1 44.00 10 0 0
38.00 SSO1322F38 0.00 0.00 39.45 1 43.00 10 0 0
39.00 SSO1322F39 0.00 0.00 38.35 10 42.00 10 0 0
40.00 SSO1322F40 23.30 0.00 37.40 2 41.00 10 0 0
41.00 SSO1322F41 0.00 0.00 36.35 10 40.00 10 0 0
42.00 SSO1322F42 0.00 0.00 35.70 1 39.00 10 0 0
43.00 SSO1322F43 0.00 0.00 34.35 10 38.00 10 0 0
44.00 SSO1322F44 0.00 0.00 33.55 10 37.00 20 0 0
45.00 SSO1322F45 0.00 0.00 32.40 10 36.00 20 0 0
46.00 SSO1322F46 0.00 0.00 31.40 10 35.00 20 0 0
47.00 SSO1322F47 0.00 0.00 30.50 10 34.00 10 0 0
48.00 SSO1322F48 15.65 0.00 29.50 10 33.00 20 0 35
49.00 SSO1322F49 0.00 0.00 28.75 10 32.00 20 0 0
50.00 SSO1322F50 31.85 0.00 27.50 10 31.00 20 0 3
51.00 SSO1322F51 17.90 0.00 26.45 10 30.00 30 0 44
52.00 SSO1322F52 10.70 0.00 25.50 10 29.00 30 0 0
53.00 SSO1322F53 9.15 0.00 24.45 10 28.00 30 0 0
54.00 SSO1322F54 28.93 0.00 23.55 10 26.95 20 0 7
55.00 SSO1322F55 27.45 0.00 22.55 10 25.95 20 0 38
56.00 SSO1322F56 9.15 0.00 21.55 10 24.95 20 0 0
57.00 SSO1322F57 18.62 0.00 20.60 10 23.90 20 0 8
58.00 SSO1322F58 20.66 0.00 19.40 10 23.00 30 0 61
59.00 SSO1322F59 20.90 0.00 18.40 10 21.95 30 0 38
60.00 SSO1322F60 19.80 -0.40 18.95 16 19.35 46 3 52
61.00 SSO1322F61 20.96 0.00 16.60 10 19.95 30 0 65
62.00 SSO1322F62 17.13 0.00 15.55 21 19.00 30 0 26
63.00 SSO1322F63 17.10 0.95 15.90 36 16.15 16 10 188
64.00 SSO1322F64 16.10 0.56 14.90 26 15.15 16 2 53
65.00 SSO1322F65 14.95 -0.55 13.90 26 14.30 30 1 82
66.00 SSO1314F66 0.00 0.00 12.80 16 12.95 16 0 0
66.00 SSO1322F66 14.35 2.60 12.90 36 13.40 62 1 320
67.00 SSO1314F67 0.00 0.00 11.80 16 11.95 16 0 0
67.00 SSO1322F67 14.10 3.40 11.90 36 12.20 30 9 725
68.00 SSO1314F68 0.00 0.00 10.80 16 10.95 16 0 0
68.00 SSO1322F68 13.20 0.00 10.90 36 11.20 50 0 1,019
69.00 SSO1314F69 0.00 0.00 9.80 16 9.95 16 0 0
69.00 SSO1322F69 11.29 0.54 9.90 36 10.40 62 1 376
70.00 SSO1314F70 9.30 0.00 8.80 16 8.95 16 0 0
70.00 SSO1322F70 9.50 -0.49 8.90 36 9.15 16 2 260
71.00 SSO1314F71 0.00 0.00 7.80 16 7.95 16 0 0
71.00 SSO1322F71 8.80 0.00 7.90 36 8.40 81 0 446
72.00 SSO1314F72 5.65 0.00 6.80 16 6.95 16 0 0
72.00 SSO1322F72 7.55 0.00 7.00 11 7.30 77 0 650
72.50 SSO1322F72.5 7.05 0.00 6.45 16 6.90 47 0 5
73.00 SSO1314F73 5.05 0.00 5.80 16 5.95 16 0 0
73.00 SSO1322F73 6.95 -0.52 6.05 11 6.20 10 224 758
73.50 SSO1314F73.5 7.00 0.00 5.30 16 5.45 16 0 0
73.50 SSO1322F73.5 6.40 0.00 5.55 16 5.70 16 0 24
74.00 SSO1314F74 3.80 0.00 4.80 27 4.95 33 0 0
74.00 SSO1322F74 5.35 -2.10 5.05 16 5.20 16 286 669
74.50 SSO1314F74.5 3.30 0.00 4.30 16 4.45 16 0 0
74.50 SSO1322F74.5 5.15 0.00 4.60 27 4.85 52 0 27
75.00 SSO1314F75 3.70 0.00 3.80 16 3.95 16 0 0
75.00 SSO1322F75 4.30 -1.34 4.10 11 4.25 62 56 1,086
75.50 SSO1314F75.5 2.61 0.00 3.30 16 3.45 26 0 0
75.50 SSO1322F75.5 4.50 0.00 3.60 20 3.80 32 0 21
76.00 SSO1314F76 3.75 0.00 2.83 27 3.00 16 0 0
76.00 SSO1322F76 3.40 -2.20 3.20 27 3.35 82 212 487
76.50 SSO1314F76.5 1.86 0.00 2.31 16 2.46 16 0 0
76.50 SSO1322F76.5 4.00 0.00 2.76 27 2.88 37 0 114
77.00 SSO1314F77 2.29 0.00 1.84 16 1.92 3 0 0
77.00 SSO1322F77 4.18 0.33 2.36 11 2.46 21 5 1,274
77.50 SSO1314F77.5 1.77 0.00 1.33 27 1.50 16 0 0
77.50 SSO1322F77.5 2.02 -0.65 1.98 22 2.06 46 3 180
78.00 SSO1314F78 0.90 0.00 0.80 16 1.00 17 0 0
78.00 SSO1322F78 1.85 -1.75 1.59 19 1.68 66 22 923
78.50 SSO1314F78.5 0.43 0.00 0.34 16 0.44 16 0 0
78.50 SSO1322F78.5 1.32 -1.98 1.28 15 1.34 67 4 199
79.00 SSO1314F79 0.08 0.00 0.04 16 0.07 18 0 424
79.00 SSO1322F79 1.06 -1.53 0.98 22 1.03 19 208 1,162
79.50 SSO1314F79.5 0.01 0.00 0.00 0 0.02 56 0 312
79.50 SSO1322F79.5 0.77 -1.58 0.73 4 0.78 69 157 387
80.00 SSO1314F80 0.01 0.00 0.00 0 0.01 43 0 412
80.00 SSO1322F80 0.56 -1.37 0.54 4 0.57 69 682 1,717
80.50 SSO1314F80.5 0.01 0.00 0.00 0 0.01 44 0 494
80.50 SSO1322F80.5 0.48 -1.19 0.38 4 0.40 53 760 481
81.00 SSO1314F81 0.01 0.00 0.00 0 0.01 54 0 694
81.00 SSO1322F81 0.28 -1.01 0.25 16 0.28 90 2588 2,436
81.50 SSO1314F81.5 0.08 0.00 0.00 0 0.01 33 0 284
81.50 SSO1322F81.5 0.23 -0.78 0.17 8 0.19 61 890 1,435
82.00 SSO1314F82 0.01 0.00 0.00 0 0.01 54 0 323
82.00 SSO1322F82 0.26 -0.51 0.11 8 0.13 45 579 4,652
82.50 SSO1314F82.5 0.01 0.00 0.00 0 0.02 54 0 154
82.50 SSO1322F82.5 0.13 -0.43 0.07 11 0.08 3 504 277
83.00 SSO1314F83 0.01 0.00 0.00 0 0.01 500 0 526
83.00 SSO1322F83 0.11 -0.28 0.04 16 0.06 3 708 2,141
83.50 SSO1314F83.5 0.02 0.00 0.00 0 0.02 44 0 17
83.50 SSO1322F83.5 0.06 -0.26 0.02 22 0.05 32 212 40
84.00 SSO1314F84 0.06 0.00 0.00 0 0.02 116 0 2
84.00 SSO1322F84 0.05 -0.12 0.01 33 0.03 3 437 1,285
84.50 SSO1314F84.5 0.00 0.00 0.00 0 0.03 78 0 0
84.50 SSO1322F84.5 0.11 0.11 0.00 0 0.04 37 112 0
85.00 SSO1314F85 0.00 0.00 0.00 0 0.03 150 0 0
85.00 SSO1322F85 0.06 -0.01 0.00 0 0.04 78 19 783
85.50 SSO1314F85.5 0.02 0.00 0.00 0 0.03 78 0 24
85.50 SSO1322F85.5 0.04 0.02 0.00 0 0.04 43 61 1
86.00 SSO1314F86 0.00 0.00 0.00 0 0.03 156 0 0
86.00 SSO1322F86 0.03 -0.02 0.00 0 0.03 79 1 618
87.00 SSO1314F87 0.00 0.00 0.00 0 0.03 156 0 0
87.00 SSO1322F87 0.03 0.00 0.00 0 0.03 72 0 230
88.00 SSO1314F88 0.00 0.00 0.00 0 0.03 156 0 0
88.00 SSO1322F88 0.03 0.00 0.00 0 0.03 42 0 222
89.00 SSO1322F89 0.20 0.00 0.00 0 0.03 32 0 171
90.00 SSO1322F90 0.01 0.00 0.00 0 0.03 39 0 328
91.00 SSO1322F91 0.03 0.00 0.00 0 0.04 32 0 63
92.00 SSO1322F92 0.00 0.00 0.00 0 0.03 22 0 0
93.00 SSO1322F93 0.00 0.00 0.00 0 0.03 22 0 0
94.00 SSO1322F94 0.01 0.00 0.00 0 0.03 22 0 0

Put Options: SSO

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 SSO1322R28 0.05 0.00 0.00 0 0.03 31 0 100
29.00 SSO1322R29 0.06 0.00 0.00 0 0.04 56 0 855
30.00 SSO1322R30 0.06 0.00 0.00 0 0.03 26 0 1,793
31.00 SSO1322R31 0.08 0.00 0.00 0 0.04 56 0 835
32.00 SSO1322R32 0.01 0.00 0.00 0 0.03 17 0 91
33.00 SSO1322R33 0.09 0.00 0.00 0 0.03 34 0 145
34.00 SSO1322R34 0.00 0.00 0.00 0 0.04 22 0 0
35.00 SSO1322R35 0.04 0.00 0.00 0 0.04 56 0 315
36.00 SSO1322R36 0.01 0.00 0.00 0 0.03 31 0 1,075
37.00 SSO1322R37 0.01 0.00 0.00 0 0.03 31 0 821
38.00 SSO1322R38 0.04 0.00 0.00 0 0.03 31 0 339
39.00 SSO1322R39 0.05 0.00 0.00 0 0.03 31 0 444
40.00 SSO1322R40 0.14 0.00 0.00 0 0.03 34 0 1,036
41.00 SSO1322R41 0.02 0.00 0.00 0 0.04 56 0 707
42.00 SSO1322R42 0.02 0.00 0.00 0 0.03 21 0 464
43.00 SSO1322R43 0.08 0.00 0.00 0 0.04 37 0 670
44.00 SSO1322R44 0.16 0.00 0.00 0 0.04 22 0 326
45.00 SSO1322R45 0.05 0.00 0.00 0 0.03 21 0 431
46.00 SSO1322R46 0.19 0.00 0.00 0 0.03 21 0 129
47.00 SSO1322R47 0.15 0.00 0.00 0 0.03 21 0 389
48.00 SSO1322R48 0.17 0.00 0.00 0 0.03 21 0 247
49.00 SSO1322R49 0.08 0.00 0.00 0 0.03 33 0 482
50.00 SSO1322R50 0.04 0.00 0.00 0 0.03 21 0 431
51.00 SSO1322R51 0.22 0.00 0.00 0 0.03 31 0 238
52.00 SSO1322R52 0.05 0.00 0.00 0 0.03 31 0 406
53.00 SSO1322R53 0.02 0.00 0.00 0 0.03 32 0 227
54.00 SSO1322R54 0.03 0.00 0.00 0 0.03 31 0 311
55.00 SSO1322R55 0.04 0.00 0.00 0 0.03 31 0 514
56.00 SSO1322R56 0.03 0.00 0.00 0 0.03 32 0 221
57.00 SSO1322R57 0.01 -0.12 0.01 9 0.03 32 1 168
58.00 SSO1322R58 0.06 0.00 0.00 0 0.03 32 0 414
59.00 SSO1322R59 0.01 -0.01 0.00 0 0.03 32 10 404
60.00 SSO1322R60 0.07 0.00 0.00 0 0.03 31 0 481
61.00 SSO1322R61 0.04 0.00 0.00 0 0.02 34 0 191
62.00 SSO1322R62 0.05 0.00 0.00 0 0.03 32 0 167
63.00 SSO1322R63 0.01 -0.01 0.00 0 0.03 31 1 322
64.00 SSO1322R64 0.01 0.00 0.00 0 0.03 31 2 190
65.00 SSO1322R65 0.01 -0.12 0.00 0 0.01 4 36 559
66.00 SSO1314R66 0.00 0.00 0.00 0 0.03 156 0 0
66.00 SSO1322R66 0.01 -0.02 0.00 0 0.03 52 1 379
67.00 SSO1314R67 0.00 0.00 0.00 0 0.03 156 0 0
67.00 SSO1322R67 0.11 0.00 0.00 0 0.03 52 0 482
68.00 SSO1314R68 0.00 0.00 0.00 0 0.03 156 0 0
68.00 SSO1322R68 0.02 0.00 0.00 0 0.03 52 0 561
69.00 SSO1314R69 0.00 0.00 0.00 0 0.03 156 0 0
69.00 SSO1322R69 0.01 0.00 0.00 0 0.03 52 4 500
70.00 SSO1314R70 0.15 0.00 0.00 0 0.03 156 0 22
70.00 SSO1322R70 0.04 0.00 0.00 0 0.02 32 0 1,348
71.00 SSO1314R71 0.03 0.00 0.00 0 0.03 232 0 111
71.00 SSO1322R71 0.04 0.00 0.00 0 0.04 107 0 426
72.00 SSO1314R72 0.04 0.00 0.00 0 0.03 100 0 20
72.00 SSO1322R72 0.06 0.00 0.00 0 0.04 60 0 831
72.50 SSO1322R72.5 0.07 0.00 0.00 0 0.05 21 0 59
73.00 SSO1314R73 0.07 0.00 0.00 0 0.03 225 0 137
73.00 SSO1322R73 0.04 -0.01 0.00 0 0.05 31 98 700
73.50 SSO1314R73.5 0.04 0.00 0.00 0 0.03 44 0 50
73.50 SSO1322R73.5 0.07 0.00 0.03 111 0.06 32 0 39
74.00 SSO1314R74 0.01 0.00 0.00 0 0.03 100 0 59
74.00 SSO1322R74 0.03 -0.05 0.04 183 0.08 32 6 1,189
74.50 SSO1314R74.5 0.03 0.00 0.00 0 0.03 78 0 33
74.50 SSO1322R74.5 0.07 -0.07 0.07 22 0.10 32 16 60
75.00 SSO1314R75 0.01 0.00 0.00 0 0.02 33 0 170
75.00 SSO1322R75 0.06 -0.05 0.09 161 0.13 36 143 1,003
75.50 SSO1314R75.5 0.03 0.00 0.00 0 0.02 67 0 142
75.50 SSO1322R75.5 0.10 -0.05 0.13 61 0.16 24 5 123
76.00 SSO1314R76 0.01 0.00 0.00 0 0.01 2 0 128
76.00 SSO1322R76 0.17 0.01 0.18 53 0.20 20 79 840
76.50 SSO1314R76.5 0.05 0.00 0.00 0 0.01 54 0 142
76.50 SSO1322R76.5 0.22 0.01 0.24 81 0.25 20 270 81
77.00 SSO1314R77 0.02 0.00 0.00 0 0.02 54 0 340
77.00 SSO1322R77 0.31 0.09 0.32 70 0.35 38 490 1,033
77.50 SSO1314R77.5 0.03 0.00 0.00 0 0.02 54 0 430
77.50 SSO1322R77.5 0.44 0.17 0.43 61 0.45 4 453 143
78.00 SSO1314R78 0.01 0.00 0.00 0 0.03 47 0 1,033
78.00 SSO1322R78 0.50 0.20 0.57 50 0.58 4 284 1,009
78.50 SSO1314R78.5 0.07 0.00 0.00 0 0.03 78 0 549
78.50 SSO1322R78.5 0.66 0.24 0.73 50 0.75 11 259 264
79.00 SSO1314R79 0.17 0.00 0.15 16 0.22 26 0 0
79.00 SSO1322R79 0.94 0.44 0.93 50 0.95 4 906 6,116
79.50 SSO1314R79.5 0.54 0.00 0.59 16 0.69 27 0 0
79.50 SSO1322R79.5 1.06 0.47 1.17 50 1.20 4 873 687
80.00 SSO1314R80 1.06 0.00 1.08 29 1.18 16 0 0
80.00 SSO1322R80 1.50 0.81 1.45 52 1.50 2 1545 4,230
80.50 SSO1314R80.5 1.62 0.00 1.58 27 1.68 16 0 0
80.50 SSO1322R80.5 1.70 0.81 1.78 61 1.85 4 769 787
81.00 SSO1314R81 2.07 0.00 2.08 16 2.17 16 0 0
81.00 SSO1322R81 2.04 1.01 2.15 15 2.24 22 1165 1,500
81.50 SSO1314R81.5 1.55 0.00 2.58 27 2.68 26 0 0
81.50 SSO1322R81.5 2.35 0.99 2.56 22 2.69 10 692 384
82.00 SSO1314R82 2.16 0.00 3.05 26 3.20 20 0 0
82.00 SSO1322R82 2.17 0.57 2.99 11 3.15 33 207 1,061
82.50 SSO1314R82.5 2.05 0.00 3.55 16 3.70 16 0 0
82.50 SSO1322R82.5 1.86 0.15 3.45 20 3.70 50 30 108
83.00 SSO1314R83 0.00 0.00 4.05 16 4.20 16 0 0
83.00 SSO1322R83 2.60 0.51 3.90 11 4.05 48 43 986
83.50 SSO1314R83.5 0.00 0.00 4.55 16 4.70 16 0 0
83.50 SSO1322R83.5 2.46 0.00 4.40 11 4.55 11 0 12
84.00 SSO1314R84 5.20 0.00 5.05 32 5.20 32 0 0
84.00 SSO1322R84 3.05 0.13 4.90 10 5.00 21 140 887
84.50 SSO1314R84.5 0.00 0.00 5.55 16 5.70 16 0 0
84.50 SSO1322R84.5 0.00 0.00 4.90 32 5.60 21 0 0
85.00 SSO1314R85 0.00 0.00 6.05 16 6.20 16 0 0
85.00 SSO1322R85 4.45 0.05 5.85 50 6.05 21 670 781
85.50 SSO1314R85.5 0.00 0.00 6.55 16 6.70 16 0 0
85.50 SSO1322R85.5 0.00 0.00 4.70 38 6.85 50 0 0
86.00 SSO1314R86 0.00 0.00 7.05 16 7.20 16 0 0
86.00 SSO1322R86 5.60 0.00 6.70 52 7.00 11 0 432
87.00 SSO1314R87 0.00 0.00 8.05 16 8.20 20 0 0
87.00 SSO1322R87 7.25 0.00 7.75 41 8.10 33 0 164
88.00 SSO1314R88 0.00 0.00 9.05 16 9.20 20 0 0
88.00 SSO1322R88 6.60 0.00 8.85 16 9.10 20 0 254
89.00 SSO1322R89 9.00 0.00 7.50 31 11.40 21 0 27
90.00 SSO1322R90 10.60 0.00 10.65 30 11.10 21 0 151
91.00 SSO1322R91 9.65 0.00 9.50 10 13.35 21 0 6
92.00 SSO1322R92 0.00 0.00 10.45 21 14.20 21 0 0
93.00 SSO1322R93 12.75 0.00 13.65 20 14.10 26 0 33
94.00 SSO1322R94 11.58 0.00 12.45 31 16.40 31 0 2
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center