ProShares Shs ProShares Ultra Real Estate $96.06

up +0.89


29/8/2014 04:00 PM  |  NYSEARCA : URE
Last Trade: 96.06
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 0.89 (0.94 %)
Prev Close: 95.17
Open: 95.54
Bid: 94.20
Ask: 96.17
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get URE Trend Analysis - it has outperformed the S&P 500 by 23%
Options:

Call Options: URE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 URE1420I40 53.60 0.00 53.70 77.0 57.65 77.0 0.0 0
45.00 URE1420I45 47.90 0.00 49.05 77.0 52.25 77.0 0.0 0
50.00 URE1420I50 43.00 0.00 44.05 77.0 47.45 77.0 0.0 0
52.00 URE1420I52 41.70 0.00 41.65 77.0 45.75 77.0 0.0 0
53.00 URE1420I53 40.65 0.00 40.65 77.0 44.70 77.0 0.0 0
54.00 URE1420I54 39.65 0.00 39.60 77.0 43.95 77.0 0.0 0
55.00 URE1420I55 38.55 0.00 38.65 77.0 42.80 77.0 0.0 0
56.00 URE1420I56 37.00 0.00 37.65 77.0 41.80 77.0 0.0 0
57.00 URE1420I57 36.00 0.00 36.60 77.0 40.85 77.0 0.0 0
58.00 URE1420I58 35.65 0.00 35.65 77.0 39.75 77.0 0.0 0
59.00 URE1420I59 34.00 0.00 34.65 77.0 38.80 77.0 0.0 0
60.00 URE1420I60 33.00 0.00 33.65 77.0 37.75 77.0 0.0 0
61.00 URE1420I61 32.00 0.00 32.65 77.0 36.70 77.0 0.0 0
62.00 URE1420I62 31.45 0.00 31.65 77.0 35.70 77.0 0.0 0
63.00 URE1420I63 30.00 0.00 31.35 77.0 34.75 77.0 0.0 0
64.00 URE1420I64 29.00 0.00 29.95 77.0 33.65 77.0 0.0 0
65.00 URE1420I65 28.40 0.00 28.65 77.0 32.75 77.0 0.0 0
66.00 URE1420I66 27.00 0.00 27.65 77.0 31.75 77.0 0.0 0
67.00 URE1420I67 26.25 0.00 27.10 77.0 30.70 21.0 0.0 0
68.00 URE1420I68 25.40 0.00 25.60 77.0 29.85 77.0 0.0 0
69.00 URE1420I69 12.05 -12.20 24.65 77.0 28.65 77.0 11.0 11
70.00 URE1420I70 9.40 -14.15 23.70 77.0 27.60 77.0 54.0 54
71.00 URE1420I71 9.25 -13.75 22.85 120.0 26.25 114.0 1.0 12
72.00 URE1420I72 8.40 -14.15 21.85 130.0 25.25 121.0 22.0 22
73.00 URE1420I73 18.21 -3.34 20.85 135.0 24.25 129.0 1.0 102
74.00 URE1420I74 13.43 -6.17 19.95 141.0 23.25 90.0 2.0 67
75.00 URE1420I75 20.00 0.40 20.35 126.0 21.30 19.0 1.0 51
76.00 URE1420I76 6.75 -11.80 17.75 135.0 20.30 19.0 12.0 20
77.00 URE1420I77 12.77 -4.33 16.80 49.0 20.35 114.0 4.0 5
78.00 URE1420I78 5.00 -11.55 16.55 135.0 18.35 35.0 11.0 11
79.00 URE1420I79 5.96 -9.14 14.80 99.0 18.35 140.0 15.0 25
80.00 URE1420I80 10.65 -3.75 13.85 106.0 17.30 159.0 15.0 18
81.00 URE1420I81 12.95 0.00 12.70 144.0 16.40 137.0 0.0 0
82.00 URE1420I82 6.88 -5.62 11.90 245.0 15.30 243.0 15.0 27
83.00 URE1420I83 6.70 -4.60 10.85 245.0 14.40 243.0 2.0 13
84.00 URE1420I84 4.35 -6.25 10.95 224.0 12.35 23.0 11.0 10
85.00 URE1420I85 6.72 -2.68 8.90 249.0 12.30 245.0 1.0 21
86.00 URE1420I86 10.03 1.33 9.10 107.0 10.40 34.0 1.0 36
87.00 URE1420I87 8.19 0.54 8.05 229.0 9.40 33.0 2.0 44
88.00 URE1420I88 9.30 2.55 7.15 211.0 8.45 32.0 1.0 37
89.00 URE1420I89 3.65 -1.75 6.00 244.0 7.55 58.0 1.0 85
90.00 URE1420I90 5.75 0.80 5.20 244.0 6.55 51.0 6.0 130
91.00 URE1420I91 3.00 -1.10 4.40 269.0 5.60 41.0 15.0 95
92.00 URE1420I92 2.50 -0.80 3.55 248.0 4.75 71.0 1.0 139
95.00 URE1420I95 2.90 1.42 1.54 267.0 2.37 74.0 7.0 42
100.00 URE1420I100 0.14 0.08 0.04 448.0 0.38 172.0 10.0 15
105.00 URE1420I105 0.21 0.02 0.01 1.0 0.20 136.0 400.0 440

Put Options: URE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 URE1420U40 0.02 -0.23 0.02 2.0 0.25 97.0 2.0 9
45.00 URE1420U45 0.26 0.01 0.01 10.0 0.25 125.0 10.0 10
50.00 URE1420U50 0.25 0.00 0.01 5.0 0.25 52.0 0.0 0
52.00 URE1420U52 1.00 0.75 0.01 10.0 0.25 125.0 45.0 93
53.00 URE1420U53 0.73 0.48 0.03 16.0 0.25 125.0 43.0 119
54.00 URE1420U54 0.78 0.53 0.01 21.0 0.25 125.0 65.0 237
55.00 URE1420U55 0.88 0.63 0.01 21.0 0.25 125.0 55.0 120
56.00 URE1420U56 0.35 0.12 0.01 21.0 0.24 118.0 3.0 54
57.00 URE1420U57 0.12 -0.10 0.05 10.0 0.23 118.0 5.0 118
58.00 URE1420U58 0.68 0.43 0.01 21.0 0.25 125.0 11.0 139
59.00 URE1420U59 0.68 0.43 0.01 31.0 0.25 125.0 10.0 84
60.00 URE1420U60 0.30 0.07 0.05 10.0 0.23 118.0 10.0 117
61.00 URE1420U61 0.79 0.54 0.01 21.0 0.25 125.0 20.0 64
62.00 URE1420U62 1.13 0.88 0.03 11.0 0.25 125.0 22.0 35
63.00 URE1420U63 1.43 1.18 0.01 10.0 0.25 125.0 11.0 55
64.00 URE1420U64 1.63 1.38 0.01 10.0 0.25 125.0 11.0 32
65.00 URE1420U65 1.06 0.81 0.01 313.0 0.25 125.0 18.0 60
66.00 URE1420U66 1.88 1.63 0.03 321.0 0.25 125.0 11.0 106
67.00 URE1420U67 1.68 1.43 0.01 10.0 0.25 125.0 10.0 53
68.00 URE1420U68 1.73 1.48 0.01 205.0 0.25 125.0 11.0 33
69.00 URE1420U69 1.90 1.65 0.01 10.0 0.25 125.0 11.0 44
70.00 URE1420U70 0.24 0.00 0.01 41.0 0.24 118.0 2.0 32
71.00 URE1420U71 0.23 0.00 0.01 10.0 0.23 52.0 0.0 0
72.00 URE1420U72 0.25 0.00 0.01 10.0 0.25 52.0 0.0 0
73.00 URE1420U73 1.37 1.12 0.01 31.0 0.25 108.0 25.0 22
74.00 URE1420U74 9.25 9.00 0.03 11.0 0.25 108.0 11.0 11
75.00 URE1420U75 1.44 1.19 0.01 10.0 0.25 108.0 1.0 49
76.00 URE1420U76 1.40 1.15 0.01 10.0 0.25 169.0 5.0 10
77.00 URE1420U77 0.25 0.00 0.01 10.0 0.25 170.0 0.0 15
78.00 URE1420U78 0.25 0.00 0.01 10.0 0.25 143.0 0.0 0
79.00 URE1420U79 0.76 0.51 0.03 11.0 0.25 230.0 20.0 20
80.00 URE1420U80 0.55 0.30 0.03 11.0 0.25 239.0 1.0 12
81.00 URE1420U81 9.45 9.19 0.03 11.0 0.25 240.0 11.0 22
82.00 URE1420U82 1.06 1.04 0.02 11.0 0.25 214.0 20.0 32
83.00 URE1420U83 1.51 1.48 0.03 11.0 0.25 221.0 10.0 27
84.00 URE1420U84 1.76 1.68 0.03 11.0 0.25 165.0 6.0 37
85.00 URE1420U85 1.00 0.98 0.01 70.0 0.27 163.0 40.0 47
86.00 URE1420U86 0.50 0.45 0.02 201.0 0.34 110.0 5.0 21
87.00 URE1420U87 0.50 0.41 0.04 179.0 0.41 318.0 15.0 16
88.00 URE1420U88 0.14 0.00 0.10 51.0 0.45 310.0 0.0 0
89.00 URE1420U89 2.60 2.40 0.15 72.0 0.50 221.0 2.0 2
90.00 URE1420U90 0.42 0.14 0.26 11.0 0.47 123.0 2.0 16
91.00 URE1420U91 0.75 0.31 0.30 61.0 0.71 290.0 5.0 5
92.00 URE1420U92 1.91 1.37 0.48 13.0 0.81 221.0 2.0 23
95.00 URE1420U95 1.75 0.36 1.16 22.0 1.74 234.0 1.0 3
100.00 URE1420U100 11.35 6.90 4.10 41.0 5.40 222.0 10.0 10
105.00 URE1420U105 8.35 0.00 7.95 215.0 11.15 218.0 0.0 0
Trading Center