$39.63 -0.18 (-0.45%) PrShrs Trust II Shs ProShares Ultra Gold - NYSEARCA

Nov. 26, 2014 | 03:30 PM
Last Trade: 39.63
Trade Time: Nov 26 03:30 PM Eastern Daylight Time
Change: -0.18 (-0.45%)
Prev Close: 39.81
Open: 39.61
Bid: 36.00
Ask: 40.61
Options:

Call Options: UGL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 UGL1420L30 9.40 0.00 9.30 150.0 9.90 72.0 0.0 0
31.00 UGL1420L31 8.40 0.00 8.40 44.0 8.90 36.0 0.0 0
32.00 UGL1420L32 7.60 0.00 7.40 129.0 8.00 117.0 0.0 0
33.00 UGL1420L33 6.50 0.00 6.40 135.0 7.00 97.0 0.0 0
34.00 UGL1420L34 5.70 0.00 5.50 118.0 6.10 92.0 0.0 0
35.00 UGL1420L35 5.35 0.65 4.70 90.0 5.20 141.0 10.0 60
36.00 UGL1420L36 3.80 0.00 3.70 132.0 4.40 124.0 0.0 0
37.00 UGL1420L37 3.00 0.00 2.95 118.0 3.60 130.0 0.0 0
38.00 UGL1420L38 2.30 -0.25 2.30 151.0 2.75 194.0 1.0 54
39.00 UGL1420L39 2.18 0.48 1.65 216.0 2.15 245.0 10.0 10
40.00 UGL1420L40 1.27 0.12 1.10 257.0 1.50 71.0 1.0 138
41.00 UGL1420L41 0.92 0.17 0.70 238.0 1.20 195.0 3.0 6
42.00 UGL1420L42 0.65 0.00 0.40 265.0 0.80 128.0 1.0 61
43.00 UGL1420L43 0.50 0.25 0.25 219.0 0.70 238.0 3.0 6
44.00 UGL1420L44 0.23 0.08 0.20 103.0 0.55 257.0 20.0 13
45.00 UGL1420L45 0.05 0.00 0.05 296.0 0.50 240.0 0.0 0
46.00 UGL1420L46 0.10 -0.30 0.10 62.0 0.40 298.0 10.0 10
47.00 UGL1420L47 0.40 0.00 0.05 10.0 0.40 335.0 0.0 0
48.00 UGL1420L48 0.50 0.15 0.05 67.0 0.35 151.0 2.0 3
49.00 UGL1420L49 0.50 0.15 0.05 33.0 0.35 152.0 1.0 1
50.00 UGL1420L50 0.30 0.00 0.05 483.0 0.30 153.0 0.0 0
51.00 UGL1420L51 0.30 0.00 0.05 90.0 0.30 150.0 0.0 0
52.00 UGL1420L52 0.30 0.00 0.05 171.0 0.30 147.0 0.0 0
53.00 UGL1420L53 0.30 0.00 0.05 427.0 0.30 151.0 0.0 0
54.00 UGL1420L54 0.30 0.00 0.05 240.0 0.30 322.0 0.0 0

Put Options: UGL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 UGL1420X30 0.30 0.00 0.05 10.0 0.30 367.0 0.0 0
31.00 UGL1420X31 0.35 0.00 0.05 41.0 0.35 190.0 0.0 0
32.00 UGL1420X32 0.35 0.00 0.05 58.0 0.35 238.0 0.0 0
33.00 UGL1420X33 0.40 0.00 0.05 160.0 0.40 307.0 0.0 0
34.00 UGL1420X34 0.35 -0.15 0.10 326.0 0.50 344.0 1.0 4
35.00 UGL1420X35 1.05 0.95 0.05 398.0 0.55 338.0 2.0 5
36.00 UGL1420X36 2.07 1.82 0.20 293.0 0.65 259.0 4.0 4
37.00 UGL1420X37 0.45 0.00 0.40 249.0 0.85 223.0 1.0 0
38.00 UGL1420X38 1.65 0.90 0.70 264.0 1.10 211.0 7.0 12
39.00 UGL1420X39 1.10 0.00 1.05 239.0 1.45 155.0 0.0 0
40.00 UGL1420X40 4.00 2.45 1.50 273.0 1.95 194.0 5.0 11
41.00 UGL1420X41 2.15 0.00 2.10 225.0 2.60 191.0 0.0 0
42.00 UGL1420X42 1.50 -1.30 2.80 107.0 3.40 95.0 8.0 8
43.00 UGL1420X43 3.60 0.00 3.50 151.0 4.20 133.0 0.0 0
44.00 UGL1420X44 4.40 0.00 4.50 102.0 4.90 55.0 0.0 0
45.00 UGL1420X45 5.30 0.00 5.30 126.0 6.00 135.0 0.0 0
46.00 UGL1420X46 6.30 0.00 6.30 98.0 6.80 79.0 0.0 0
47.00 UGL1420X47 7.20 0.00 7.30 87.0 7.90 123.0 0.0 0
48.00 UGL1420X48 8.20 0.00 8.20 103.0 8.80 96.0 0.0 0
49.00 UGL1420X49 9.10 0.00 9.20 72.0 9.80 68.0 0.0 0
50.00 UGL1420X50 10.20 0.00 10.20 71.0 10.70 53.0 0.0 0
51.00 UGL1420X51 11.10 0.00 11.20 70.0 11.80 72.0 0.0 0
52.00 UGL1420X52 12.10 0.00 12.20 35.0 12.80 34.0 0.0 0
53.00 UGL1420X53 13.10 0.00 13.20 34.0 13.80 34.0 0.0 0
54.00 UGL1420X54 14.10 0.00 14.20 67.0 14.80 114.0 0.0 0