$89.02 -0.10 (-0.11%) ProShares Shs ProShares Ultra Real Estate - NYSEARCA

Sep. 17, 2014 | 04:00 PM
Last Trade: 89.02
Trade Time: Sep 17 04:00 PM Eastern Daylight Time
Change: -0.10 (-0.11%)
Prev Close: 89.12
Open: 89.96
Bid: 87.01
Ask: 90.18
Options:

Call Options: URE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 URE1420I40 47.20 0.00 48.20 20.0 51.55 10.0 0.0 0
45.00 URE1420I45 42.30 0.00 43.10 21.0 46.30 21.0 0.0 0
50.00 URE1420I50 37.30 0.00 38.00 24.0 41.35 20.0 0.0 0
52.00 URE1420I52 35.20 0.00 36.00 21.0 39.25 21.0 0.0 0
53.00 URE1420I53 34.20 0.00 35.00 21.0 38.25 21.0 0.0 0
54.00 URE1420I54 33.20 0.00 34.00 21.0 37.30 18.0 0.0 0
55.00 URE1420I55 32.10 0.00 33.00 21.0 36.30 18.0 0.0 0
56.00 URE1420I56 31.20 0.00 32.00 24.0 35.35 20.0 0.0 0
57.00 URE1420I57 30.30 0.00 31.10 21.0 34.30 18.0 0.0 0
58.00 URE1420I58 29.30 0.00 30.00 21.0 33.30 18.0 0.0 0
59.00 URE1420I59 28.20 0.00 29.00 21.0 32.30 21.0 0.0 0
60.00 URE1420I60 27.60 0.00 27.50 10.0 31.45 62.0 0.0 0
61.00 URE1420I61 26.20 0.00 27.05 21.0 30.25 18.0 0.0 0
62.00 URE1420I62 25.20 0.00 26.10 21.0 29.00 18.0 0.0 0
63.00 URE1420I63 24.20 0.00 25.00 21.0 28.30 18.0 0.0 0
64.00 URE1420I64 23.30 0.00 24.00 21.0 27.30 11.0 0.0 0
65.00 URE1420I65 22.20 0.00 23.65 18.0 26.25 20.0 0.0 0
66.00 URE1420I66 21.20 0.00 22.15 21.0 25.25 21.0 0.0 0
67.00 URE1420I67 20.65 0.00 21.10 21.0 24.25 21.0 0.0 0
68.00 URE1420I68 19.40 0.00 20.05 21.0 23.40 21.0 0.0 0
69.00 URE1420I69 12.05 -6.60 19.00 21.0 22.20 21.0 11.0 11
70.00 URE1420I70 9.40 -7.80 18.00 11.0 21.30 11.0 54.0 54
71.00 URE1420I71 9.25 -7.15 17.25 37.0 20.30 40.0 1.0 11
72.00 URE1420I72 8.40 -7.00 16.10 42.0 19.25 43.0 22.0 21
73.00 URE1420I73 24.78 10.23 15.20 37.0 18.30 40.0 4.0 25
74.00 URE1420I74 13.43 -0.02 14.40 33.0 17.30 43.0 2.0 13
75.00 URE1420I75 20.00 7.55 13.20 47.0 16.30 48.0 1.0 14
76.00 URE1420I76 6.75 -4.45 12.10 109.0 15.25 123.0 12.0 19
77.00 URE1420I77 12.77 2.32 11.35 62.0 14.20 135.0 4.0 5
78.00 URE1420I78 5.00 -4.20 10.15 108.0 13.30 136.0 11.0 11
79.00 URE1420I79 5.96 -2.64 9.45 43.0 12.30 136.0 15.0 25
80.00 URE1420I80 10.65 3.10 8.15 109.0 11.30 135.0 15.0 15
81.00 URE1420I81 6.25 0.00 7.10 69.0 10.20 100.0 0.0 0
82.00 URE1420I82 6.88 1.58 6.25 110.0 9.25 136.0 15.0 27
83.00 URE1420I83 13.50 9.15 5.25 112.0 8.25 136.0 1.0 11
84.00 URE1420I84 4.35 0.95 4.30 113.0 7.40 138.0 11.0 10
85.00 URE1420I85 10.62 8.10 3.40 126.0 6.55 151.0 1.0 21
86.00 URE1420I86 10.53 8.34 2.47 155.0 5.60 176.0 1.0 35
87.00 URE1420I87 8.19 6.67 1.55 165.0 5.00 195.0 2.0 44
88.00 URE1420I88 9.30 7.87 1.41 21.0 4.35 212.0 1.0 37
89.00 URE1420I89 7.53 6.64 0.76 26.0 2.50 220.0 1.0 85
90.00 URE1420I90 0.69 0.10 0.32 44.0 1.58 326.0 15.0 125
91.00 URE1420I91 0.82 0.40 0.11 47.0 0.82 263.0 17.0 95
92.00 URE1420I92 2.50 2.39 0.11 148.0 0.90 271.0 1.0 139
93.00 URE1420I93 0.01 0.00 0.19 52.0 0.90 245.0 0.0 0
94.00 URE1420I94 1.70 1.67 0.03 1.0 0.52 130.0 10.0 10
95.00 URE1420I95 3.05 2.80 0.03 10.0 0.50 100.0 5.0 37
96.00 URE1420I96 0.25 0.00 0.01 31.0 1.08 215.0 0.0 0
97.00 URE1420I97 0.25 0.00 0.12 10.0 0.91 195.0 0.0 0
98.00 URE1420I98 0.25 0.00 0.02 10.0 0.50 105.0 0.0 0
99.00 URE1420I99 0.25 0.00 0.10 1.0 0.30 120.0 0.0 0
100.00 URE1420I100 0.14 -0.11 0.03 96.0 0.30 124.0 10.0 15
101.00 URE1420I101 0.25 0.00 0.00 0.0 0.30 72.0 0.0 0
102.00 URE1420I102 0.25 0.00 0.00 0.0 0.30 78.0 0.0 0
103.00 URE1420I103 0.25 0.00 0.00 0.0 0.30 72.0 0.0 0
104.00 URE1420I104 0.25 0.00 0.00 0.0 0.30 72.0 0.0 0
105.00 URE1420I105 0.21 -0.02 0.01 1.0 0.30 125.0 400.0 440
106.00 URE1420I106 0.23 0.00 0.00 0.0 0.30 83.0 0.0 0

Put Options: URE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 URE1420U40 0.02 -0.20 0.02 2.0 0.30 57.0 2.0 9
45.00 URE1420U45 0.26 0.01 0.01 10.0 0.30 52.0 10.0 10
50.00 URE1420U50 0.25 0.00 0.01 5.0 0.29 52.0 0.0 0
52.00 URE1420U52 1.00 0.75 0.01 10.0 0.50 59.0 45.0 93
53.00 URE1420U53 0.73 0.48 0.03 16.0 0.50 59.0 43.0 119
54.00 URE1420U54 0.78 0.53 0.01 21.0 0.50 59.0 65.0 237
55.00 URE1420U55 0.88 0.63 0.01 21.0 0.50 59.0 55.0 120
56.00 URE1420U56 0.35 0.09 0.01 21.0 0.50 59.0 3.0 54
57.00 URE1420U57 0.12 -0.14 0.05 10.0 0.50 59.0 5.0 118
58.00 URE1420U58 0.68 0.43 0.01 21.0 0.50 59.0 11.0 139
59.00 URE1420U59 0.68 0.43 0.01 31.0 0.51 59.0 10.0 84
60.00 URE1420U60 0.30 0.04 0.05 10.0 0.50 59.0 10.0 117
61.00 URE1420U61 0.79 0.52 0.01 21.0 0.50 59.0 20.0 64
62.00 URE1420U62 1.13 0.88 0.03 11.0 0.50 59.0 22.0 35
63.00 URE1420U63 1.43 1.18 0.01 10.0 0.50 59.0 11.0 55
64.00 URE1420U64 1.63 1.38 0.01 10.0 0.58 65.0 11.0 32
65.00 URE1420U65 1.06 0.79 0.01 313.0 0.50 59.0 18.0 60
66.00 URE1420U66 1.88 1.61 0.03 321.0 0.50 59.0 11.0 106
67.00 URE1420U67 1.68 1.41 0.01 10.0 0.50 59.0 10.0 53
68.00 URE1420U68 1.73 1.48 0.01 205.0 0.50 59.0 11.0 33
69.00 URE1420U69 1.90 1.65 0.01 10.0 0.50 59.0 11.0 44
70.00 URE1420U70 0.24 -0.01 0.01 41.0 0.91 119.0 2.0 32
71.00 URE1420U71 0.25 0.00 0.01 10.0 0.90 117.0 0.0 0
72.00 URE1420U72 0.26 0.00 0.01 10.0 0.32 52.0 0.0 0
73.00 URE1420U73 1.37 1.12 0.01 31.0 0.32 52.0 25.0 22
74.00 URE1420U74 9.25 9.01 0.03 11.0 0.31 52.0 11.0 11
75.00 URE1420U75 1.44 1.21 0.01 10.0 0.58 114.0 1.0 49
76.00 URE1420U76 1.40 1.17 0.01 10.0 0.31 123.0 5.0 10
77.00 URE1420U77 0.23 0.00 0.01 10.0 0.32 120.0 0.0 15
78.00 URE1420U78 0.25 0.00 0.02 10.0 0.48 103.0 0.0 0
79.00 URE1420U79 0.76 0.75 0.01 10.0 0.59 113.0 20.0 20
80.00 URE1420U80 0.55 0.54 0.01 10.0 0.90 197.0 1.0 12
81.00 URE1420U81 9.45 9.43 0.02 10.0 1.06 211.0 11.0 22
82.00 URE1420U82 1.06 1.05 0.01 61.0 0.36 192.0 20.0 32
83.00 URE1420U83 1.51 1.50 0.01 117.0 0.50 174.0 10.0 27
84.00 URE1420U84 1.76 1.66 0.10 71.0 0.50 161.0 6.0 37
85.00 URE1420U85 0.34 0.18 0.12 1.0 0.97 260.0 11.0 58
86.00 URE1420U86 0.95 0.00 0.01 10.0 2.00 325.0 5.0 42
87.00 URE1420U87 0.56 0.04 0.01 10.0 1.14 313.0 36.0 41
88.00 URE1420U88 1.51 0.63 0.16 183.0 1.44 296.0 1.0 37
89.00 URE1420U89 1.51 0.31 0.39 188.0 1.90 228.0 10.0 196
90.00 URE1420U90 1.35 -0.14 1.04 56.0 1.61 20.0 152.0 22
91.00 URE1420U91 2.56 0.00 0.75 156.0 2.47 4.0 40.0 220
92.00 URE1420U92 2.72 0.62 1.27 162.0 3.35 20.0 1.0 36
93.00 URE1420U93 3.05 0.00 2.02 143.0 5.10 112.0 0.0 0
94.00 URE1420U94 4.00 0.00 2.92 135.0 6.05 111.0 0.0 0
95.00 URE1420U95 1.75 -3.20 3.90 135.0 6.95 121.0 1.0 3
96.00 URE1420U96 6.20 0.00 4.80 136.0 8.05 124.0 0.0 0
97.00 URE1420U97 7.15 0.00 5.80 136.0 8.50 34.0 0.0 0
98.00 URE1420U98 7.90 0.00 6.85 90.0 9.80 73.0 0.0 0
99.00 URE1420U99 9.25 0.00 7.80 84.0 10.75 64.0 0.0 0
100.00 URE1420U100 11.35 1.25 8.75 136.0 11.60 48.0 10.0 10
101.00 URE1420U101 11.10 0.00 9.85 84.0 13.05 83.0 0.0 0
102.00 URE1420U102 12.05 0.00 10.80 110.0 13.85 108.0 0.0 0
103.00 URE1420U103 13.20 0.00 11.80 100.0 15.00 84.0 0.0 0
104.00 URE1420U104 14.20 0.00 12.80 90.0 15.35 22.0 0.0 0
105.00 URE1420U105 15.00 0.00 13.85 110.0 17.05 90.0 0.0 0
106.00 URE1420U106 16.20 0.00 14.85 51.0 17.95 44.0 0.0 0