$66.08 +0.33 (0.50%) ProShares Shs ProShares Ultra Semiconductors - NYSEARCA

Oct. 20, 2014 | 09:41 AM
Last Trade: 66.08
Trade Time: Oct 20 09:41 AM Eastern Daylight Time
Change: +0.33 (0.50%)
Prev Close: 65.75
Open: 65.68
Bid: 66.06
Ask: 66.35
Options:

Call Options: USD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 USD1422K30 35.00 0.00 35.70 46.0 37.00 32.0 0.0 0
35.00 USD1422K35 30.50 0.00 30.80 46.0 31.90 46.0 0.0 0
40.00 USD1422K40 25.60 0.00 25.80 46.0 27.00 46.0 0.0 0
45.00 USD1422K45 20.80 0.00 21.00 31.0 22.30 31.0 0.0 0
50.00 USD1422K50 16.10 0.00 16.20 31.0 17.40 10.0 0.0 0
51.00 USD1422K51 15.10 0.00 15.40 61.0 16.60 51.0 0.0 0
52.00 USD1422K52 14.20 0.00 14.50 52.0 15.70 60.0 0.0 0
53.00 USD1422K53 13.30 0.00 13.50 66.0 14.70 31.0 0.0 0
54.00 USD1422K54 12.50 0.00 12.60 71.0 13.80 21.0 0.0 0
55.00 USD1422K55 11.60 0.00 11.90 54.0 13.00 31.0 0.0 0
56.00 USD1422K56 10.80 0.00 10.90 75.0 12.10 20.0 0.0 0
57.00 USD1422K57 10.00 0.00 10.10 70.0 11.30 21.0 0.0 0
58.00 USD1422K58 9.20 0.00 9.30 66.0 10.50 21.0 0.0 0
59.00 USD1422K59 8.30 0.00 8.50 88.0 9.70 21.0 0.0 0
60.00 USD1422K60 5.30 -2.30 7.80 59.0 9.00 45.0 5.0 5
61.00 USD1422K61 6.90 0.00 7.10 75.0 8.20 10.0 0.0 0
62.00 USD1422K62 6.20 0.00 6.40 76.0 7.50 10.0 0.0 0
63.00 USD1422K63 4.40 -1.20 5.70 70.0 6.80 46.0 1.0 1
64.00 USD1422K64 5.00 0.00 5.10 66.0 6.20 30.0 0.0 0
65.00 USD1422K65 12.30 7.80 4.30 122.0 5.60 38.0 1.0 10
66.00 USD1422K66 5.10 0.00 3.70 123.0 5.20 120.0 1.0 3
67.00 USD1422K67 2.85 -0.35 3.20 91.0 4.50 35.0 21.0 21
68.00 USD1422K68 3.00 0.00 2.80 92.0 4.00 55.0 10.0 10
69.00 USD1422K69 2.65 0.00 2.25 108.0 3.70 84.0 0.0 0
70.00 USD1422K70 3.10 0.00 1.85 80.0 3.30 119.0 1.0 21
75.00 USD1422K75 1.00 0.15 0.25 158.0 1.70 104.0 10.0 21
80.00 USD1422K80 0.65 0.55 0.15 11.0 1.05 99.0 4.0 18
85.00 USD1422K85 0.85 0.00 0.15 11.0 0.85 126.0 0.0 0
90.00 USD1422K90 1.05 0.20 0.40 11.0 0.80 105.0 1.0 1
95.00 USD1422K95 0.80 0.00 0.05 11.0 0.75 10.0 11.0 11
100.00 USD1422K100 0.80 0.00 0.05 11.0 0.50 51.0 0.0 0

Put Options: USD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 USD1422W30 0.80 0.00 0.05 11.0 0.75 10.0 0.0 0
35.00 USD1422W35 0.30 -0.60 0.05 11.0 0.80 100.0 11.0 13
40.00 USD1422W40 0.05 0.00 0.10 11.0 0.90 100.0 0.0 0
45.00 USD1422W45 0.25 0.00 0.30 11.0 1.05 100.0 0.0 0
50.00 USD1422W50 0.20 0.00 0.65 10.0 1.35 101.0 0.0 0
51.00 USD1422W51 0.25 0.00 0.75 11.0 1.45 151.0 0.0 0
52.00 USD1422W52 1.30 1.00 0.05 203.0 1.55 156.0 1.0 1
53.00 USD1422W53 0.40 0.00 0.15 165.0 1.65 107.0 0.0 0
54.00 USD1422W54 0.50 0.00 0.25 201.0 1.70 145.0 0.0 0
55.00 USD1422W55 0.65 0.00 0.40 191.0 1.85 132.0 0.0 0
56.00 USD1422W56 0.75 0.00 0.55 178.0 2.00 120.0 0.0 0
57.00 USD1422W57 0.90 0.00 0.75 144.0 2.20 99.0 0.0 0
58.00 USD1422W58 1.10 0.00 0.95 153.0 2.40 121.0 0.0 0
59.00 USD1422W59 1.30 0.00 1.20 141.0 2.65 84.0 0.0 0
60.00 USD1422W60 4.60 3.10 1.40 132.0 2.90 102.0 30.0 30
61.00 USD1422W61 5.40 3.65 1.70 123.0 3.10 107.0 11.0 22
62.00 USD1422W62 5.10 3.05 2.00 117.0 3.40 108.0 20.0 27
63.00 USD1422W63 6.20 3.75 2.40 110.0 3.70 141.0 21.0 21
64.00 USD1422W64 5.90 3.05 2.70 93.0 4.10 121.0 10.0 10
65.00 USD1422W65 6.00 2.70 3.00 90.0 4.50 103.0 10.0 10
66.00 USD1422W66 6.80 3.10 3.50 86.0 4.90 120.0 10.0 10
67.00 USD1422W67 2.20 -1.90 3.90 79.0 5.40 98.0 11.0 11
68.00 USD1422W68 7.80 3.20 4.40 100.0 5.70 60.0 10.0 20
69.00 USD1422W69 8.60 3.30 5.00 101.0 6.30 68.0 11.0 21
70.00 USD1422W70 5.90 0.00 5.70 36.0 6.80 51.0 0.0 0
75.00 USD1422W75 9.30 0.00 9.20 44.0 10.40 71.0 0.0 0
80.00 USD1422W80 13.70 0.00 13.50 61.0 14.70 61.0 0.0 0
85.00 USD1422W85 18.50 0.00 17.90 31.0 19.50 31.0 0.0 0
90.00 USD1422W90 23.50 0.00 23.20 42.0 24.50 46.0 0.0 0
95.00 USD1422W95 28.30 0.00 27.90 20.0 29.50 20.0 0.0 0
100.00 USD1422W100 33.20 0.00 32.90 20.0 34.40 20.0 0.0 0