$42.99 +0.55 (1.30%) PrShrs Trust II Shs ProShares Ultra Gold - NYSEARCA

Oct. 20, 2014 | 03:59 PM
Last Trade: 42.99
Trade Time: Oct 20 03:59 PM Eastern Daylight Time
Change: +0.55 (1.30%)
Prev Close: 42.44
Open: 43.00
Bid: 42.57
Ask: 43.28
Options:

Call Options: UGL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 UGL1422K29 13.20 0.00 13.60 80.0 14.20 24.0 0.0 0
30.00 UGL1422K30 12.30 0.00 12.60 105.0 13.20 22.0 0.0 0
31.00 UGL1422K31 11.30 0.00 11.70 101.0 12.20 35.0 0.0 0
32.00 UGL1422K32 10.20 0.00 10.70 100.0 11.20 33.0 0.0 0
33.00 UGL1422K33 9.20 0.00 9.70 105.0 10.20 36.0 0.0 0
34.00 UGL1422K34 8.40 0.00 8.80 45.0 9.30 94.0 0.0 0
35.00 UGL1422K35 6.75 -0.55 7.80 70.0 8.30 90.0 20.0 30
36.00 UGL1422K36 6.30 0.00 6.80 73.0 7.40 122.0 0.0 0
37.00 UGL1422K37 5.40 0.00 5.90 84.0 6.50 128.0 0.0 0
38.00 UGL1422K38 4.68 0.00 5.00 96.0 5.50 128.0 8.0 8
39.00 UGL1422K39 3.72 -0.08 4.10 122.0 4.70 176.0 1.0 2
40.00 UGL1422K40 3.10 0.15 3.30 121.0 3.80 154.0 3.0 3
41.00 UGL1422K41 2.30 0.00 2.55 113.0 3.10 165.0 0.0 0
42.00 UGL1422K42 2.05 0.08 2.00 51.0 2.25 20.0 1.0 19
43.00 UGL1422K43 1.50 0.30 1.40 186.0 1.80 222.0 18.0 110
44.00 UGL1422K44 0.80 0.00 0.95 221.0 1.30 121.0 0.0 0
45.00 UGL1422K45 0.65 0.00 0.70 70.0 1.00 223.0 12.0 27
46.00 UGL1422K46 0.35 0.00 0.50 31.0 0.70 98.0 0.0 0
47.00 UGL1422K47 0.20 0.00 0.30 72.0 0.55 115.0 0.0 0
48.00 UGL1422K48 0.35 0.20 0.20 39.0 0.45 243.0 10.0 14
49.00 UGL1422K49 0.10 0.00 0.10 171.0 0.35 136.0 0.0 0
50.00 UGL1422K50 0.05 0.00 0.05 231.0 0.30 262.0 0.0 0
51.00 UGL1422K51 0.40 0.00 0.05 10.0 0.25 275.0 0.0 0
52.00 UGL1422K52 0.40 0.00 0.05 68.0 0.25 323.0 0.0 0
53.00 UGL1422K53 0.40 0.00 0.05 47.0 0.25 341.0 0.0 0

Put Options: UGL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 UGL1422W29 0.30 0.00 0.00 0.0 0.25 65.0 0.0 0
30.00 UGL1422W30 0.30 0.00 0.00 0.0 0.25 65.0 0.0 0
31.00 UGL1422W31 0.35 0.00 0.05 181.0 0.25 171.0 0.0 0
32.00 UGL1422W32 0.35 0.00 0.05 341.0 0.25 150.0 0.0 0
33.00 UGL1422W33 0.35 0.00 0.05 273.0 0.25 165.0 0.0 0
34.00 UGL1422W34 0.40 0.00 0.10 235.0 0.25 160.0 0.0 0
35.00 UGL1422W35 0.50 0.00 0.05 10.0 0.25 144.0 0.0 0
36.00 UGL1422W36 0.05 0.00 0.05 10.0 0.25 117.0 0.0 0
37.00 UGL1422W37 0.10 0.00 0.10 186.0 0.40 189.0 0.0 0
38.00 UGL1422W38 0.88 0.58 0.20 91.0 0.45 180.0 2.0 4
39.00 UGL1422W39 1.20 0.75 0.35 25.0 0.60 77.0 2.0 2
40.00 UGL1422W40 1.95 1.25 0.50 61.0 0.80 145.0 5.0 1
41.00 UGL1422W41 2.05 1.10 0.75 23.0 1.05 89.0 1.0 1
42.00 UGL1422W42 1.58 0.00 1.10 21.0 1.35 119.0 10.0 10
43.00 UGL1422W43 2.25 0.45 1.50 56.0 1.85 159.0 2.0 2
44.00 UGL1422W44 4.86 2.51 2.05 31.0 2.50 207.0 1.0 1
45.00 UGL1422W45 3.00 0.00 2.75 26.0 3.10 140.0 0.0 0
46.00 UGL1422W46 3.80 0.00 3.50 31.0 4.00 176.0 0.0 0
47.00 UGL1422W47 4.50 0.00 4.30 31.0 4.80 157.0 0.0 0
48.00 UGL1422W48 5.40 0.00 5.00 101.0 5.70 169.0 0.0 0
49.00 UGL1422W49 6.50 0.00 6.10 31.0 6.60 122.0 0.0 0
50.00 UGL1422W50 7.30 0.00 7.00 32.0 7.50 96.0 0.0 0
51.00 UGL1422W51 8.40 0.00 8.00 31.0 8.50 138.0 0.0 0
52.00 UGL1422W52 9.40 0.00 9.00 31.0 9.50 112.0 0.0 0
53.00 UGL1422W53 10.30 0.00 9.90 31.0 10.50 151.0 0.0 0