ProShares Shs ProShares Ultra Semiconductors $75.23

down -2.90


31/7/2014 03:59 PM  |  NYSEARCA : USD
Last Trade: 75.23
Trade Time: Jul 31 03:59 PM Eastern Daylight Time
Change: -2.90 (-3.71 %)
Prev Close: 78.13
Open: 76.85
Bid: 75.13
Ask: 75.45
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get USD Trend Analysis - it has outperformed the S&P 500 by 62%
Options:

Call Options: USD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 USD1416H30 43.10 0.00 43.10 10.0 47.60 11.0 0.0 0
35.00 USD1416H35 38.10 0.00 38.10 21.0 42.70 11.0 0.0 0
40.00 USD1416H40 33.10 0.00 33.10 10.0 37.60 11.0 0.0 0
41.00 USD1416H41 32.10 0.00 32.10 10.0 36.60 11.0 0.0 0
42.00 USD1416H42 31.20 0.00 31.20 10.0 35.80 31.0 0.0 0
43.00 USD1416H43 30.10 0.00 30.10 10.0 34.60 11.0 0.0 0
44.00 USD1416H44 14.30 -14.80 29.10 12.0 33.60 11.0 5.0 5
45.00 USD1416H45 33.60 5.50 28.10 20.0 32.80 11.0 1.0 1
46.00 USD1416H46 36.96 8.96 28.00 30.0 31.00 32.0 13.0 5
47.00 USD1416H47 26.10 0.00 26.10 10.0 30.60 11.0 0.0 0
48.00 USD1416H48 25.10 0.00 25.10 11.0 29.70 22.0 0.0 0
49.00 USD1416H49 13.25 -11.65 24.90 27.0 28.00 32.0 2.0 2
50.00 USD1416H50 26.40 3.20 23.20 11.0 27.70 17.0 1.0 1
51.00 USD1416H51 22.10 0.00 22.10 10.0 26.60 11.0 0.0 0
52.00 USD1416H52 21.10 0.00 21.10 10.0 25.60 11.0 0.0 0
53.00 USD1416H53 8.10 -12.00 20.10 10.0 24.60 11.0 1.0 1
54.00 USD1416H54 19.10 0.00 19.10 10.0 23.60 11.0 0.0 0
55.00 USD1416H55 18.30 0.00 18.30 11.0 22.80 10.0 0.0 0
56.00 USD1416H56 8.10 -8.90 17.00 31.0 21.60 11.0 1.0 1
57.00 USD1416H57 16.30 0.00 16.30 11.0 20.80 11.0 0.0 0
58.00 USD1416H58 15.30 0.00 15.30 11.0 19.80 11.0 0.0 0
59.00 USD1416H59 14.20 0.00 14.20 11.0 18.90 31.0 0.0 0
60.00 USD1416H60 13.80 0.00 13.80 10.0 18.00 30.0 0.0 0
61.00 USD1416H61 12.30 0.00 12.30 20.0 16.70 20.0 0.0 0
62.00 USD1416H62 12.00 0.00 12.00 21.0 16.10 10.0 0.0 0
63.00 USD1416H63 10.80 0.00 10.80 24.0 15.20 55.0 0.0 0
64.00 USD1416H64 1.90 -7.90 9.80 25.0 14.10 31.0 1.0 1
65.00 USD1416H65 9.10 0.00 9.10 11.0 12.40 11.0 0.0 0
70.00 USD1416H70 2.05 -2.95 5.00 112.0 8.10 132.0 1.0 1
74.00 USD1416H74 2.00 0.00 2.00 74.0 5.40 79.0 0.0 0
75.00 USD1416H75 9.20 7.80 1.40 93.0 4.80 90.0 1.0 1
76.00 USD1416H76 0.70 0.00 0.70 90.0 4.90 91.0 0.0 0
77.00 USD1416H77 0.85 0.00 0.85 27.0 4.90 101.0 0.0 0
78.00 USD1416H78 1.80 0.00 1.80 10.0 4.70 92.0 0.0 0
79.00 USD1416H79 2.05 0.70 1.35 10.0 4.90 90.0 1.0 11
80.00 USD1416H80 1.65 0.65 1.00 10.0 4.60 101.0 10.0 11
81.00 USD1416H81 0.70 0.00 0.70 10.0 4.80 96.0 0.0 0
82.00 USD1416H82 1.25 0.80 0.45 10.0 4.90 96.0 11.0 11
83.00 USD1416H83 1.90 1.60 0.30 10.0 4.90 113.0 21.0 32
84.00 USD1416H84 0.15 0.00 0.15 10.0 4.90 55.0 0.0 0
85.00 USD1416H85 1.80 1.75 0.05 10.0 4.90 113.0 5.0 21
90.00 USD1416H90 4.90 0.00 0.05 11.0 4.90 44.0 0.0 0

Put Options: USD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 USD1416T30 4.90 0.00 0.05 11.0 4.90 44.0 0.0 0
35.00 USD1416T35 4.90 0.00 0.05 11.0 4.90 21.0 0.0 0
40.00 USD1416T40 4.90 0.00 0.05 1.0 4.90 21.0 0.0 0
41.00 USD1416T41 4.90 0.00 0.05 11.0 4.90 21.0 0.0 0
42.00 USD1416T42 4.90 0.00 0.05 10.0 4.90 21.0 0.0 0
43.00 USD1416T43 4.90 0.00 0.05 11.0 4.90 21.0 0.0 0
44.00 USD1416T44 4.90 0.00 0.05 11.0 4.90 21.0 0.0 0
45.00 USD1416T45 4.90 0.00 0.05 11.0 4.90 21.0 0.0 0
46.00 USD1416T46 4.90 0.00 0.05 11.0 4.90 21.0 0.0 0
47.00 USD1416T47 4.90 0.00 0.05 11.0 4.90 21.0 0.0 0
48.00 USD1416T48 4.90 0.00 0.05 10.0 4.90 21.0 0.0 0
49.00 USD1416T49 4.90 0.00 0.05 11.0 4.90 21.0 0.0 0
50.00 USD1416T50 1.30 -3.60 0.05 11.0 4.90 21.0 1.0 1
51.00 USD1416T51 4.90 0.00 0.05 11.0 4.90 21.0 0.0 0
52.00 USD1416T52 4.90 0.00 0.10 11.0 4.90 21.0 0.0 0
53.00 USD1416T53 4.90 0.00 0.05 11.0 4.90 21.0 0.0 0
54.00 USD1416T54 4.90 0.00 0.05 11.0 4.90 55.0 0.0 0
55.00 USD1416T55 4.90 0.00 0.05 11.0 4.90 55.0 0.0 0
56.00 USD1416T56 4.90 0.00 0.05 11.0 4.90 55.0 0.0 0
57.00 USD1416T57 4.90 0.00 0.05 11.0 4.90 55.0 0.0 0
58.00 USD1416T58 4.90 0.00 0.05 11.0 4.90 55.0 0.0 0
59.00 USD1416T59 4.90 0.00 0.05 11.0 4.90 55.0 0.0 0
60.00 USD1416T60 4.90 0.00 0.05 11.0 4.90 55.0 0.0 0
61.00 USD1416T61 4.90 0.00 0.05 10.0 4.90 55.0 0.0 0
62.00 USD1416T62 0.05 0.00 0.05 10.0 4.90 55.0 0.0 0
63.00 USD1416T63 0.10 0.00 0.10 10.0 4.90 55.0 0.0 0
64.00 USD1416T64 0.10 0.00 0.10 10.0 4.80 21.0 0.0 0
65.00 USD1416T65 0.15 0.00 0.15 10.0 4.90 55.0 0.0 0
70.00 USD1416T70 1.55 1.00 0.55 10.0 4.80 93.0 11.0 11
74.00 USD1416T74 1.25 0.00 1.25 10.0 4.60 92.0 0.0 0
75.00 USD1416T75 2.00 1.70 0.30 81.0 4.70 92.0 1.0 23
76.00 USD1416T76 2.30 0.00 0.90 80.0 4.80 87.0 10.0 0
77.00 USD1416T77 1.95 0.45 1.50 86.0 4.90 98.0 11.0 11
78.00 USD1416T78 2.35 0.15 2.20 84.0 5.30 88.0 11.0 11
79.00 USD1416T79 1.75 -1.15 2.90 115.0 5.80 94.0 22.0 22
80.00 USD1416T80 3.60 0.00 3.60 104.0 6.50 61.0 0.0 0
81.00 USD1416T81 4.50 0.00 4.50 117.0 7.90 135.0 0.0 0
82.00 USD1416T82 5.20 0.00 5.20 47.0 8.60 42.0 0.0 0
83.00 USD1416T83 6.00 0.00 6.00 37.0 9.80 47.0 0.0 0
84.00 USD1416T84 6.60 0.00 6.60 20.0 10.40 25.0 0.0 0
85.00 USD1416T85 5.60 -2.00 7.60 10.0 11.20 36.0 2.0 2
90.00 USD1416T90 13.00 0.00 13.00 15.0 16.20 10.0 0.0 0
Trading Center