$88.48 0.00 (0.00%) ProShares Shs ProShares Ultra Semiconductors - NYSEARCA

Nov. 21, 2014 | 04:00 PM
Last Trade: 88.48
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 88.48
Open: 89.62
Bid: 83.88
Ask: 93.00
Options:

Call Options: USD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 USD1420L45 42.90 0.00 42.90 21.0 44.10 21.0 0.0 0
50.00 USD1420L50 37.80 0.00 37.80 21.0 39.20 21.0 0.0 0
54.00 USD1420L54 34.00 0.00 34.00 21.0 35.20 21.0 0.0 0
55.00 USD1420L55 32.90 0.00 32.90 11.0 34.20 11.0 0.0 0
56.00 USD1420L56 31.90 0.00 31.90 21.0 33.20 21.0 0.0 0
57.00 USD1420L57 30.90 0.00 30.90 21.0 32.30 21.0 0.0 0
58.00 USD1420L58 30.00 0.00 30.00 26.0 31.30 31.0 0.0 0
59.00 USD1420L59 28.90 0.00 28.90 21.0 30.30 21.0 0.0 0
60.00 USD1420L60 28.00 0.00 28.00 26.0 29.30 31.0 0.0 0
61.00 USD1420L61 27.10 0.00 27.10 26.0 28.20 31.0 0.0 0
62.00 USD1420L62 26.10 0.00 26.10 26.0 27.50 31.0 0.0 0
63.00 USD1420L63 25.00 0.00 25.00 21.0 26.40 21.0 0.0 0
64.00 USD1420L64 23.80 0.00 23.80 21.0 25.60 21.0 0.0 0
65.00 USD1420L65 23.10 0.00 23.10 29.0 24.30 21.0 0.0 0
66.00 USD1420L66 22.20 0.00 22.20 26.0 23.60 31.0 0.0 0
67.00 USD1420L67 21.30 0.00 21.30 10.0 22.50 31.0 0.0 0
68.00 USD1420L68 20.20 0.00 20.20 28.0 21.50 31.0 0.0 0
69.00 USD1420L69 19.30 0.00 19.30 21.0 20.40 31.0 0.0 0
70.00 USD1420L70 18.40 0.00 18.40 31.0 19.60 31.0 0.0 0
71.00 USD1420L71 17.40 0.00 17.40 21.0 18.70 11.0 0.0 0
72.00 USD1420L72 16.40 0.00 16.40 31.0 17.60 31.0 0.0 0
73.00 USD1420L73 15.40 0.00 15.40 10.0 16.70 31.0 0.0 0
74.00 USD1420L74 4.30 -10.30 14.60 20.0 15.80 31.0 5.0 5
75.00 USD1420L75 13.40 0.00 13.40 21.0 14.90 48.0 0.0 0
76.00 USD1420L76 12.70 0.00 12.70 38.0 14.00 46.0 0.0 0
77.00 USD1420L77 11.80 0.00 11.80 37.0 12.90 57.0 0.0 0
78.00 USD1420L78 10.80 0.00 10.80 10.0 12.40 58.0 0.0 0
80.00 USD1420L80 9.10 0.00 9.10 41.0 10.10 42.0 0.0 0
85.00 USD1420L85 5.40 0.00 5.40 46.0 6.20 51.0 0.0 0
90.00 USD1420L90 2.40 0.00 2.40 63.0 3.50 98.0 0.0 0
95.00 USD1420L95 0.70 0.00 0.70 81.0 1.90 112.0 0.0 0

Put Options: USD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 USD1420X45 0.75 0.00 0.00 0.0 0.75 59.0 0.0 0
50.00 USD1420X50 0.75 0.00 0.05 11.0 0.75 24.0 0.0 0
54.00 USD1420X54 0.80 0.00 0.05 2.0 0.80 24.0 0.0 0
55.00 USD1420X55 0.55 -0.25 0.10 10.0 0.80 24.0 11.0 11
56.00 USD1420X56 0.80 0.00 0.10 2.0 0.80 36.0 0.0 0
57.00 USD1420X57 0.85 0.00 0.15 10.0 0.85 39.0 0.0 0
58.00 USD1420X58 0.85 0.00 0.15 10.0 0.85 46.0 0.0 0
59.00 USD1420X59 0.70 -0.15 0.20 10.0 0.85 96.0 21.0 21
60.00 USD1420X60 0.90 0.00 0.20 10.0 0.90 46.0 0.0 0
61.00 USD1420X61 0.90 0.00 0.25 2.0 0.90 36.0 0.0 0
62.00 USD1420X62 0.90 0.00 0.05 11.0 0.90 46.0 0.0 0
63.00 USD1420X63 0.95 0.00 0.05 11.0 0.95 36.0 0.0 0
64.00 USD1420X64 0.95 0.00 0.10 11.0 0.95 36.0 0.0 0
65.00 USD1420X65 1.00 0.00 0.15 11.0 1.00 36.0 0.0 0
66.00 USD1420X66 1.00 0.00 0.20 11.0 1.00 46.0 0.0 0
67.00 USD1420X67 0.50 0.00 0.25 11.0 0.50 36.0 0.0 0
68.00 USD1420X68 1.10 0.00 0.30 11.0 1.10 36.0 0.0 0
69.00 USD1420X69 0.05 0.00 0.05 11.0 1.15 46.0 0.0 0
70.00 USD1420X70 0.05 0.00 0.05 11.0 1.15 46.0 0.0 0
71.00 USD1420X71 2.00 1.90 0.10 11.0 1.25 56.0 11.0 11
72.00 USD1420X72 2.20 2.05 0.15 11.0 1.30 36.0 10.0 10
73.00 USD1420X73 2.40 2.35 0.05 149.0 1.35 94.0 11.0 11
74.00 USD1420X74 0.15 0.00 0.15 124.0 1.40 97.0 0.0 0
75.00 USD1420X75 0.25 0.00 0.25 95.0 1.50 105.0 0.0 0
76.00 USD1420X76 0.30 0.00 0.30 71.0 1.60 118.0 0.0 0
77.00 USD1420X77 0.40 0.00 0.40 83.0 1.70 118.0 0.0 0
78.00 USD1420X78 0.60 0.00 0.60 51.0 1.80 130.0 0.0 0
80.00 USD1420X80 0.95 0.00 0.95 53.0 2.05 111.0 0.0 0
85.00 USD1420X85 1.95 0.00 1.95 46.0 3.10 103.0 0.0 0
90.00 USD1420X90 4.00 0.00 4.00 61.0 5.40 98.0 0.0 0
95.00 USD1420X95 7.20 0.00 7.20 56.0 8.50 80.0 0.0 0