$95.14 +0.50 (0.53%) ProShares Shs ProShares Ultra Real Estate - NYSEARCA

Oct. 22, 2014 | 10:35 AM
Last Trade: 95.14
Trade Time: Oct 22 10:35 AM Eastern Daylight Time
Change: +0.50 (0.53%)
Prev Close: 94.64
Open: 94.72
Bid: 94.92
Ask: 95.00
Options:

Call Options: URE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
69.00 URE1422K69 21.05 -2.55 24.70 116.0 27.85 103.0 11.0 11
70.00 URE1422K70 22.55 0.00 24.00 11.0 25.90 11.0 0.0 0
71.00 URE1422K71 21.60 0.00 23.00 11.0 24.90 11.0 0.0 0
72.00 URE1422K72 20.60 0.00 22.05 11.0 23.95 11.0 0.0 0
73.00 URE1422K73 19.65 0.00 21.05 11.0 22.95 11.0 0.0 0
74.00 URE1422K74 18.65 0.00 19.80 62.0 22.90 127.0 0.0 0
75.00 URE1422K75 17.65 0.00 19.25 11.0 20.85 11.0 0.0 0
76.00 URE1422K76 16.55 0.00 18.25 11.0 19.85 11.0 0.0 0
77.00 URE1422K77 15.65 0.00 16.80 154.0 19.95 99.0 0.0 0
78.00 URE1422K78 14.70 0.00 15.80 150.0 18.95 45.0 0.0 0
79.00 URE1422K79 13.80 0.00 15.30 11.0 16.90 11.0 0.0 0
80.00 URE1422K80 12.85 0.00 13.85 137.0 16.95 143.0 0.0 0
81.00 URE1422K81 11.90 0.00 12.90 148.0 15.95 160.0 0.0 0
82.00 URE1422K82 10.90 0.00 11.85 199.0 14.95 156.0 0.0 0
83.00 URE1422K83 10.00 0.00 10.90 135.0 13.95 146.0 0.0 0
84.00 URE1422K84 5.40 -3.65 10.00 166.0 12.30 180.0 5.0 5
85.00 URE1422K85 8.40 0.15 9.15 201.0 11.55 174.0 11.0 11
86.00 URE1422K86 7.20 0.00 8.70 203.0 10.90 253.0 0.0 0
87.00 URE1422K87 7.15 0.00 7.40 219.0 9.60 178.0 0.0 0
88.00 URE1422K88 6.67 0.00 6.15 190.0 9.25 206.0 1.0 2
89.00 URE1422K89 5.65 0.60 6.20 125.0 7.85 226.0 5.0 5
90.00 URE1422K90 5.08 0.00 5.05 239.0 6.80 182.0 1.0 12
91.00 URE1422K91 1.40 -2.25 4.60 140.0 5.95 203.0 3.0 4
92.00 URE1422K92 1.25 -1.80 3.60 228.0 5.45 223.0 2.0 2
93.00 URE1422K93 2.00 -0.77 2.99 224.0 4.75 217.0 10.0 10
94.00 URE1422K94 2.23 0.00 2.36 228.0 4.15 247.0 0.0 0
95.00 URE1422K95 2.60 1.13 1.55 257.0 2.75 30.0 1.0 13
96.00 URE1422K96 1.24 0.00 1.62 108.0 2.65 168.0 0.0 0
97.00 URE1422K97 0.86 0.00 1.23 119.0 2.13 178.0 0.0 0
98.00 URE1422K98 1.02 0.00 0.91 156.0 1.60 150.0 1.0 1
99.00 URE1422K99 0.42 0.00 0.62 178.0 1.35 172.0 0.0 0
100.00 URE1422K100 0.23 0.00 0.39 184.0 1.18 214.0 0.0 0
101.00 URE1422K101 0.14 0.00 0.25 189.0 0.94 202.0 0.0 0
102.00 URE1422K102 0.23 0.12 0.15 244.0 0.70 209.0 11.0 11
103.00 URE1422K103 0.04 0.00 0.06 140.0 0.72 175.0 0.0 0
104.00 URE1422K104 0.01 0.00 0.01 361.0 0.54 252.0 0.0 0
105.00 URE1422K105 0.30 0.00 0.01 10.0 0.39 158.0 0.0 0
106.00 URE1422K106 0.47 0.00 0.01 5.0 0.47 193.0 0.0 0
107.00 URE1422K107 0.25 0.00 0.01 10.0 0.27 62.0 0.0 0
108.00 URE1422K108 0.25 0.00 0.01 10.0 0.25 49.0 0.0 0
109.00 URE1422K109 0.25 0.00 0.01 10.0 0.25 49.0 0.0 0

Put Options: URE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
69.00 URE1422W69 0.09 0.00 0.02 37.0 0.37 108.0 0.0 0
70.00 URE1422W70 0.11 0.00 0.03 40.0 0.37 80.0 0.0 0
71.00 URE1422W71 0.12 0.00 0.01 109.0 0.35 89.0 0.0 0
72.00 URE1422W72 0.14 0.00 0.07 33.0 0.39 84.0 0.0 0
73.00 URE1422W73 0.16 0.00 0.09 33.0 0.65 152.0 0.0 0
74.00 URE1422W74 0.19 0.00 0.11 32.0 0.68 184.0 0.0 0
75.00 URE1422W75 0.20 0.00 0.12 36.0 0.68 167.0 0.0 0
76.00 URE1422W76 0.21 0.00 0.14 36.0 0.70 181.0 0.0 0
77.00 URE1422W77 0.26 0.00 0.15 46.0 0.73 204.0 0.0 0
78.00 URE1422W78 0.13 0.00 0.17 51.0 0.75 167.0 0.0 0
79.00 URE1422W79 0.15 0.00 0.17 81.0 0.79 184.0 0.0 0
80.00 URE1422W80 1.85 1.54 0.17 56.0 0.56 78.0 15.0 15
81.00 URE1422W81 0.30 0.00 0.20 49.0 0.85 165.0 0.0 0
82.00 URE1422W82 0.18 0.00 0.20 116.0 0.66 146.0 0.0 0
83.00 URE1422W83 0.45 0.00 0.21 125.0 0.65 88.0 0.0 0
84.00 URE1422W84 1.07 0.55 0.35 52.0 0.85 245.0 21.0 21
85.00 URE1422W85 0.61 0.00 0.26 222.0 1.08 309.0 0.0 0
86.00 URE1422W86 2.70 2.18 0.39 128.0 0.91 150.0 7.0 7
87.00 URE1422W87 4.45 3.91 0.36 267.0 0.90 25.0 2.0 3
88.00 URE1422W88 4.00 3.07 0.69 57.0 1.04 57.0 7.0 6
89.00 URE1422W89 3.50 2.60 0.75 56.0 1.52 229.0 22.0 22
90.00 URE1422W90 0.94 0.00 0.83 126.0 1.44 102.0 0.0 0
91.00 URE1422W91 1.27 0.00 1.08 69.0 1.73 119.0 0.0 0
92.00 URE1422W92 3.00 1.37 1.19 180.0 2.27 214.0 20.0 30
93.00 URE1422W93 1.91 0.00 1.55 125.0 2.36 100.0 0.0 0
94.00 URE1422W94 2.06 0.00 0.32 264.0 4.85 264.0 0.0 0
95.00 URE1422W95 2.65 0.00 0.84 249.0 5.10 251.0 0.0 0
96.00 URE1422W96 2.60 0.00 2.61 178.0 4.50 238.0 0.0 0
97.00 URE1422W97 3.55 0.00 3.05 252.0 5.70 301.0 0.0 0
98.00 URE1422W98 4.45 0.00 3.55 228.0 5.75 279.0 0.0 0
99.00 URE1422W99 5.15 0.00 3.75 255.0 6.95 267.0 0.0 0
100.00 URE1422W100 5.90 0.00 4.15 249.0 8.00 254.0 0.0 0
101.00 URE1422W101 15.75 9.15 5.00 241.0 8.45 231.0 11.0 11
102.00 URE1422W102 7.45 0.00 6.50 181.0 9.30 182.0 0.0 0
103.00 URE1422W103 8.35 0.00 6.80 147.0 10.15 154.0 0.0 0
104.00 URE1422W104 8.85 0.00 7.70 143.0 11.10 134.0 0.0 0
105.00 URE1422W105 10.35 0.00 8.70 159.0 11.85 133.0 0.0 0
106.00 URE1422W106 11.15 0.00 9.65 152.0 12.95 141.0 0.0 0
107.00 URE1422W107 12.15 0.00 10.60 152.0 13.90 141.0 0.0 0
108.00 URE1422W108 12.70 0.00 11.60 144.0 14.90 166.0 0.0 0
109.00 URE1422W109 14.20 0.00 12.60 156.0 15.80 134.0 0.0 0