$30.63 -0.07 (-0.23%) PrShrs Trust II Shs ProShares Ultra Bloomberg Crude Oil - NYSEARCA

Sep. 19, 2014 | 04:00 PM
Last Trade: 30.63
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.07 (-0.23%)
Prev Close: 30.70
Open: 30.53
Bid: 30.27
Ask: 30.67
Options:

Call Options: UCO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 UCO1420I23 7.50 0.00 7.10 394.0 8.00 322.0 0.0 0
24.00 UCO1420I24 6.50 0.00 5.10 214.0 6.80 105.0 0.0 0
24.50 UCO1420I24.5 6.00 0.00 5.60 435.0 6.60 483.0 0.0 0
25.00 UCO1420I25 5.50 0.00 5.10 599.0 6.00 472.0 0.0 0
25.00 UCO1426I25 4.70 0.00 3.40 39.0 7.60 52.0 0.0 0
25.50 UCO1420I25.5 5.00 0.00 4.60 383.0 5.30 206.0 0.0 0
25.50 UCO1426I25.5 3.80 0.00 3.00 198.0 6.10 79.0 0.0 0
26.00 UCO1420I26 4.50 0.00 4.10 383.0 4.80 200.0 0.0 0
26.00 UCO1426I26 3.50 0.00 3.90 138.0 5.10 124.0 0.0 0
26.50 UCO1420I26.5 4.00 0.00 3.60 690.0 4.30 389.0 0.0 0
26.50 UCO1426I26.5 3.60 0.00 2.95 167.0 5.80 80.0 0.0 0
27.00 UCO1420I27 3.50 0.00 3.10 590.0 3.80 385.0 0.0 0
27.00 UCO1426I27 2.60 0.00 2.40 141.0 4.60 113.0 0.0 0
27.50 UCO1420I27.5 3.00 0.00 2.60 523.0 3.30 253.0 0.0 0
27.50 UCO1426I27.5 2.85 0.00 2.45 156.0 3.90 21.0 0.0 0
28.00 UCO1420I28 1.95 -0.60 2.10 595.0 2.75 231.0 17.0 1
28.00 UCO1426I28 2.55 0.00 2.15 108.0 3.10 133.0 0.0 0
28.50 UCO1420I28.5 2.20 0.00 1.60 871.0 2.25 99.0 1.0 17
28.50 UCO1426I28.5 2.50 0.35 1.70 281.0 2.70 281.0 10.0 20
29.00 UCO1420I29 1.75 0.00 1.10 917.0 1.75 73.0 252.0 57
29.00 UCO1426I29 1.55 0.00 1.30 866.0 2.10 851.0 0.0 0
29.50 UCO1420I29.5 1.05 0.00 0.60 565.0 1.55 504.0 1.0 11
29.50 UCO1426I29.5 1.10 0.00 0.95 918.0 1.45 189.0 0.0 0
30.00 UCO1420I30 0.60 -0.32 0.20 765.0 0.75 240.0 35.0 69
30.00 UCO1426I30 2.20 1.30 0.65 1039.0 1.05 119.0 2.0 81
30.50 UCO1420I30.5 0.11 -1.22 0.05 395.0 0.25 115.0 20.0 132
30.50 UCO1426I30.5 0.50 -0.10 0.45 838.0 0.70 168.0 153.0 261
31.00 UCO1420I31 0.60 0.50 0.10 162.0 0.15 928.0 2.0 208
31.00 UCO1426I31 1.00 0.60 0.30 327.0 0.45 295.0 10.0 79
31.50 UCO1420I31.5 0.05 0.00 0.05 5.0 0.15 786.0 59.0 173
31.50 UCO1426I31.5 0.35 0.10 0.10 968.0 0.35 503.0 20.0 25
32.00 UCO1420I32 0.05 0.00 0.05 4.0 0.05 97.0 6.0 428
32.00 UCO1426I32 0.10 -0.05 0.15 144.0 0.25 521.0 1.0 377
32.50 UCO1420I32.5 0.85 0.65 0.05 812.0 0.10 459.0 20.0 24
32.50 UCO1426I32.5 0.35 0.30 0.05 1.0 0.20 661.0 6.0 34
33.00 UCO1420I33 0.05 -0.05 0.05 1.0 0.05 74.0 1.0 114
33.00 UCO1426I33 0.05 -0.05 0.05 9.0 0.25 462.0 9.0 26
33.50 UCO1420I33.5 0.25 0.00 0.10 224.0 0.15 701.0 10.0 21
33.50 UCO1426I33.5 0.20 0.00 0.05 568.0 0.20 261.0 1.0 1
34.00 UCO1420I34 0.10 0.05 0.05 12.0 0.05 92.0 10.0 204
34.00 UCO1426I34 0.15 -0.05 0.05 244.0 0.20 368.0 1.0 16
34.50 UCO1420I34.5 0.15 -0.15 0.05 58.0 0.15 701.0 10.0 44
34.50 UCO1426I34.5 0.15 -0.10 0.05 1223.0 0.15 593.0 30.0 60
35.00 UCO1420I35 0.15 -0.15 0.05 152.0 0.15 769.0 1.0 162
35.00 UCO1426I35 0.30 0.05 0.05 1.0 0.15 117.0 1.0 1
35.50 UCO1420I35.5 0.30 0.00 0.05 293.0 0.20 147.0 0.0 0
35.50 UCO1426I35.5 0.25 0.00 0.05 11.0 0.15 121.0 0.0 0
36.00 UCO1420I36 0.08 -0.22 0.05 2.0 0.15 702.0 2.0 11
36.00 UCO1426I36 0.40 0.00 0.05 11.0 0.15 118.0 0.0 0
36.50 UCO1420I36.5 0.30 0.00 0.05 348.0 0.15 223.0 0.0 0
36.50 UCO1426I36.5 0.45 0.05 0.05 11.0 0.15 74.0 3.0 3
37.00 UCO1420I37 0.05 -0.25 0.05 2.0 0.20 722.0 2.0 11
37.00 UCO1426I37 0.25 0.00 0.05 11.0 0.15 66.0 0.0 0
37.50 UCO1420I37.5 0.30 0.00 0.00 0.0 0.15 223.0 0.0 0
37.50 UCO1426I37.5 0.25 0.00 0.05 12.0 0.15 66.0 0.0 0
38.00 UCO1420I38 0.15 -0.15 0.05 10.0 0.20 721.0 10.0 9
38.00 UCO1426I38 0.25 0.00 0.05 998.0 0.15 66.0 0.0 0
38.50 UCO1420I38.5 0.30 0.00 0.00 0.0 0.15 223.0 0.0 0
38.50 UCO1426I38.5 0.25 0.00 0.05 32.0 0.15 64.0 0.0 0
39.00 UCO1420I39 0.05 -0.25 0.05 20.0 0.15 701.0 10.0 29
39.00 UCO1426I39 0.25 0.00 0.05 10.0 0.15 64.0 0.0 0
39.50 UCO1420I39.5 0.30 0.00 0.00 0.0 0.15 223.0 0.0 0
39.50 UCO1426I39.5 0.25 0.00 0.05 11.0 0.15 64.0 0.0 0
40.00 UCO1420I40 0.15 0.00 0.05 2.0 0.15 800.0 1000.0 1,002
40.00 UCO1426I40 0.25 0.00 0.05 50.0 0.15 64.0 0.0 0
40.50 UCO1426I40.5 0.25 0.00 0.05 10.0 0.15 43.0 0.0 0
41.00 UCO1420I41 0.20 0.00 0.10 10.0 0.15 140.0 0.0 0
41.00 UCO1426I41 0.50 0.00 0.05 1.0 0.15 42.0 0.0 0
41.50 UCO1426I41.5 0.50 0.00 0.00 0.0 0.15 42.0 0.0 0
42.00 UCO1420I42 0.20 0.00 0.05 44.0 0.20 239.0 0.0 0
42.00 UCO1426I42 0.50 0.00 0.00 0.0 0.15 42.0 0.0 0
42.50 UCO1426I42.5 0.50 0.00 0.00 0.0 0.15 41.0 0.0 0
43.00 UCO1420I43 0.30 0.00 0.05 573.0 0.15 223.0 0.0 0
43.00 UCO1426I43 0.50 0.00 0.00 0.0 0.15 42.0 0.0 0
43.50 UCO1426I43.5 0.50 0.00 0.00 0.0 0.15 42.0 0.0 0
44.00 UCO1420I44 0.30 0.00 0.05 23.0 0.20 147.0 0.0 0
44.00 UCO1426I44 0.50 0.00 0.00 0.0 0.15 382.0 0.0 0
45.00 UCO1420I45 0.26 0.00 0.05 52.0 0.15 223.0 500.0 500
46.00 UCO1420I46 0.30 0.00 0.05 21.0 0.15 174.0 0.0 0
47.00 UCO1420I47 0.30 0.00 0.05 21.0 0.15 174.0 0.0 0
48.00 UCO1420I48 0.30 0.00 0.05 11.0 0.25 194.0 0.0 0
49.00 UCO1420I49 0.05 -0.25 0.05 3.0 0.15 191.0 3.0 3

Put Options: UCO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 UCO1420U23 0.30 0.00 0.00 0.0 0.20 721.0 0.0 0
24.00 UCO1420U24 0.30 0.00 0.00 0.0 0.15 223.0 0.0 0
24.50 UCO1420U24.5 0.30 0.00 0.00 0.0 0.30 309.0 0.0 0
25.00 UCO1420U25 0.13 -0.17 0.00 0.0 0.20 227.0 1.0 1
25.00 UCO1426U25 0.50 0.00 0.00 0.0 0.20 75.0 0.0 0
25.50 UCO1420U25.5 0.30 0.00 0.00 0.0 0.20 147.0 0.0 0
25.50 UCO1426U25.5 0.25 0.00 0.00 0.0 0.20 75.0 0.0 0
26.00 UCO1420U26 0.30 0.00 0.00 0.0 0.20 147.0 0.0 0
26.00 UCO1426U26 0.40 0.00 0.00 0.0 0.20 95.0 0.0 0
26.50 UCO1420U26.5 0.30 0.00 0.00 0.0 0.20 147.0 0.0 0
26.50 UCO1426U26.5 0.40 0.00 0.05 11.0 0.20 124.0 0.0 0
27.00 UCO1420U27 0.18 -0.12 0.05 406.0 0.20 721.0 10.0 10
27.00 UCO1426U27 0.25 0.00 0.05 11.0 0.20 279.0 0.0 0
27.50 UCO1420U27.5 0.25 0.00 0.05 224.0 0.25 307.0 0.0 0
27.50 UCO1426U27.5 0.25 0.00 0.05 10.0 0.25 290.0 0.0 0
28.00 UCO1420U28 0.05 -0.25 0.05 10.0 0.15 702.0 20.0 30
28.00 UCO1426U28 0.25 0.00 0.05 1.0 0.20 271.0 0.0 0
28.50 UCO1420U28.5 0.15 0.00 0.05 16.0 0.15 701.0 41.0 41
28.50 UCO1426U28.5 0.30 0.05 0.10 884.0 0.20 516.0 54.0 54
29.00 UCO1420U29 0.05 0.00 0.05 20.0 0.15 882.0 24.0 68
29.00 UCO1426U29 0.15 0.00 0.05 10.0 0.25 565.0 14.0 54
29.50 UCO1420U29.5 0.08 0.03 0.05 6.0 0.15 758.0 10.0 91
29.50 UCO1426U29.5 0.40 0.30 0.15 406.0 0.35 830.0 10.0 20
30.00 UCO1420U30 0.15 0.10 0.05 6.0 0.15 756.0 29.0 163
30.00 UCO1426U30 0.50 0.20 0.25 259.0 0.50 384.0 4.0 55
30.50 UCO1420U30.5 0.10 0.00 0.05 20.0 0.40 818.0 10.0 509
30.50 UCO1426U30.5 0.35 0.00 0.45 230.0 0.65 502.0 1.0 1
31.00 UCO1420U31 0.58 0.18 0.05 30.0 0.55 3.0 44.0 273
31.00 UCO1426U31 0.80 0.20 0.65 314.0 0.90 429.0 3.0 51
31.50 UCO1420U31.5 1.00 0.65 0.75 126.0 1.40 741.0 11.0 39
31.50 UCO1426U31.5 0.60 -0.20 0.85 865.0 1.45 804.0 1.0 12
32.00 UCO1420U32 1.85 0.50 1.25 96.0 1.85 809.0 4.0 484
32.00 UCO1426U32 1.50 0.00 1.35 368.0 1.95 827.0 1.0 22
32.50 UCO1420U32.5 0.95 0.20 1.05 598.0 2.50 466.0 1.0 1
32.50 UCO1426U32.5 1.21 0.26 1.85 42.0 2.50 689.0 3.0 15
33.00 UCO1420U33 2.49 0.14 2.25 141.0 2.90 490.0 3.0 62
33.00 UCO1426U33 1.40 0.00 0.90 687.0 3.10 444.0 0.0 0
33.50 UCO1420U33.5 2.85 0.00 2.50 698.0 3.40 799.0 30.0 14
33.50 UCO1426U33.5 1.40 -0.30 2.35 267.0 3.70 281.0 2.0 2
34.00 UCO1420U34 2.52 0.52 3.00 678.0 3.90 788.0 22.0 28
34.00 UCO1426U34 1.75 0.00 1.40 664.0 5.80 495.0 0.0 0
34.50 UCO1420U34.5 2.50 0.00 3.00 302.0 4.40 276.0 0.0 0
34.50 UCO1426U34.5 2.25 0.00 1.90 182.0 6.30 185.0 0.0 0
35.00 UCO1420U35 3.45 0.55 4.00 264.0 4.90 276.0 5.0 32
35.00 UCO1426U35 2.60 0.00 2.40 113.0 6.70 116.0 0.0 0
35.50 UCO1420U35.5 3.40 0.00 4.00 302.0 5.40 276.0 0.0 0
35.50 UCO1426U35.5 3.20 0.00 2.90 113.0 7.20 116.0 0.0 0
36.00 UCO1420U36 5.88 1.98 5.10 216.0 5.90 302.0 5.0 8
36.00 UCO1426U36 3.00 0.00 3.40 95.0 7.80 208.0 0.0 0
36.50 UCO1420U36.5 4.40 0.00 3.80 536.0 8.30 536.0 0.0 0
36.50 UCO1426U36.5 3.50 0.00 4.00 127.0 8.30 185.0 0.0 0
37.00 UCO1420U37 4.90 0.00 4.50 536.0 8.70 536.0 0.0 0
37.00 UCO1426U37 4.00 0.00 4.50 129.0 8.80 240.0 0.0 0
37.50 UCO1420U37.5 5.30 0.00 5.00 536.0 9.20 536.0 0.0 0
37.50 UCO1426U37.5 4.50 0.00 4.90 21.0 9.30 66.0 0.0 0
38.00 UCO1420U38 5.80 0.00 6.50 566.0 7.90 520.0 0.0 0
38.00 UCO1426U38 5.10 0.00 5.30 21.0 9.80 120.0 0.0 0
38.50 UCO1420U38.5 6.30 0.00 6.90 85.0 8.40 127.0 0.0 0
38.50 UCO1426U38.5 5.50 0.00 5.60 21.0 8.80 165.0 0.0 0
39.00 UCO1420U39 6.90 0.10 7.80 485.0 8.90 505.0 7.0 13
39.00 UCO1426U39 5.90 0.00 6.20 31.0 10.80 99.0 0.0 0
39.50 UCO1420U39.5 7.30 0.00 8.00 85.0 9.40 127.0 0.0 0
39.50 UCO1426U39.5 6.50 0.00 6.70 31.0 9.80 640.0 0.0 0
40.00 UCO1420U40 8.03 0.00 8.60 661.0 9.90 639.0 1000.0 1,010
40.00 UCO1426U40 7.00 0.00 7.00 74.0 11.70 46.0 0.0 0
40.50 UCO1426U40.5 7.50 0.00 7.70 41.0 12.30 56.0 0.0 0
41.00 UCO1420U41 8.80 0.00 10.20 60.0 10.80 40.0 0.0 0
41.00 UCO1426U41 8.00 0.00 8.30 20.0 12.80 83.0 0.0 0
41.50 UCO1426U41.5 8.50 0.00 8.70 41.0 13.20 11.0 0.0 0
42.00 UCO1420U42 9.80 0.00 11.20 60.0 11.80 40.0 0.0 0
42.00 UCO1426U42 9.00 0.00 9.20 46.0 13.80 82.0 0.0 0
42.50 UCO1426U42.5 9.50 0.00 9.60 31.0 13.90 20.0 0.0 0
43.00 UCO1420U43 9.90 0.00 12.20 40.0 12.80 40.0 0.0 0
43.00 UCO1426U43 10.00 0.00 10.20 35.0 14.20 30.0 0.0 0
43.50 UCO1426U43.5 10.50 0.00 10.70 20.0 13.80 140.0 0.0 0
44.00 UCO1420U44 11.50 0.00 13.20 60.0 13.80 40.0 0.0 0
44.00 UCO1426U44 11.00 0.00 12.70 92.0 14.00 73.0 0.0 0
45.00 UCO1420U45 13.00 0.00 13.60 40.0 14.90 222.0 500.0 500
46.00 UCO1420U46 12.90 0.00 14.60 40.0 16.00 616.0 0.0 0
47.00 UCO1420U47 13.90 0.00 16.20 40.0 16.80 40.0 0.0 0
48.00 UCO1420U48 14.90 0.00 17.20 40.0 17.80 40.0 0.0 0
49.00 UCO1420U49 16.50 0.00 17.50 365.0 18.90 365.0 0.0 0