$83.15 -2.13 (-2.50%) ProShares Shs ProShares Ultra Semiconductors - NYSEARCA

Sep. 22, 2014 | 03:52 PM
Last Trade: 83.15
Trade Time: Sep 22 03:52 PM Eastern Daylight Time
Change: -2.13 (-2.50%)
Prev Close: 85.28
Open: 85.12
Bid: 82.95
Ask: 84.44
Options:

Call Options: USD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 USD1418J60 24.70 0.00 22.60 10.0 23.70 20.0 0.0 0
65.00 USD1418J65 19.80 0.00 17.70 31.0 18.70 33.0 0.0 0
68.00 USD1418J68 17.00 0.00 14.70 31.0 15.90 38.0 0.0 0
69.00 USD1418J69 16.00 0.00 13.80 31.0 14.90 38.0 0.0 0
70.00 USD1418J70 15.10 0.00 12.90 31.0 14.00 37.0 0.0 0
71.00 USD1418J71 13.80 0.00 11.80 32.0 13.00 36.0 0.0 0
72.00 USD1418J72 13.10 0.00 11.00 22.0 12.00 31.0 0.0 0
73.00 USD1418J73 12.00 0.00 10.00 36.0 11.20 51.0 0.0 0
74.00 USD1418J74 11.10 0.00 9.20 20.0 10.30 51.0 0.0 0
75.00 USD1418J75 10.40 0.00 8.20 36.0 9.40 51.0 0.0 0
76.00 USD1418J76 9.30 0.00 7.50 20.0 8.70 77.0 0.0 0
77.00 USD1418J77 8.50 0.00 6.60 31.0 7.80 98.0 0.0 0
78.00 USD1418J78 7.80 0.00 5.90 10.0 7.00 99.0 0.0 0
79.00 USD1418J79 6.90 0.00 5.10 20.0 6.30 87.0 0.0 0
80.00 USD1418J80 5.80 0.00 4.30 31.0 5.60 95.0 0.0 0
81.00 USD1418J81 5.30 0.00 3.60 31.0 4.90 87.0 0.0 0
82.00 USD1418J82 4.50 0.00 3.00 31.0 4.40 77.0 0.0 0
83.00 USD1418J83 3.40 0.00 2.55 31.0 3.90 94.0 0.0 0
84.00 USD1418J84 3.30 0.00 2.10 31.0 3.30 86.0 0.0 0
85.00 USD1418J85 2.75 0.00 1.60 31.0 2.85 77.0 0.0 0
86.00 USD1418J86 2.20 0.00 1.35 31.0 2.40 64.0 0.0 0
87.00 USD1418J87 1.30 0.00 1.00 31.0 2.10 74.0 0.0 0
88.00 USD1418J88 1.15 -0.10 0.80 20.0 1.80 64.0 11.0 11
90.00 USD1418J90 0.25 0.00 0.30 22.0 1.35 92.0 0.0 0
95.00 USD1418J95 0.25 0.00 0.25 11.0 0.80 60.0 0.0 0

Put Options: USD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 USD1418V60 0.80 0.00 0.05 11.0 0.75 64.0 0.0 0
65.00 USD1418V65 0.80 0.00 0.10 11.0 0.85 69.0 0.0 0
68.00 USD1418V68 0.90 0.00 0.10 11.0 0.95 68.0 0.0 0
69.00 USD1418V69 0.95 0.00 0.05 11.0 1.00 69.0 0.0 0
70.00 USD1418V70 0.95 0.00 0.10 11.0 1.05 80.0 0.0 0
71.00 USD1418V71 1.00 0.00 0.15 11.0 1.10 71.0 0.0 0
72.00 USD1418V72 1.05 0.00 0.20 11.0 1.10 58.0 0.0 0
73.00 USD1418V73 0.10 0.00 0.25 11.0 1.20 66.0 0.0 0
74.00 USD1418V74 0.15 0.00 0.05 81.0 1.30 98.0 0.0 0
75.00 USD1418V75 0.25 0.00 0.25 61.0 1.40 113.0 0.0 0
76.00 USD1418V76 0.15 0.00 0.40 56.0 1.55 102.0 0.0 0
77.00 USD1418V77 0.25 0.00 0.60 58.0 1.70 105.0 0.0 0
78.00 USD1418V78 0.45 0.00 0.85 53.0 1.80 59.0 0.0 0
79.00 USD1418V79 0.65 0.00 1.15 37.0 2.00 54.0 0.0 0
80.00 USD1418V80 0.85 0.00 1.40 37.0 2.30 48.0 0.0 0
81.00 USD1418V81 1.10 0.00 1.75 34.0 2.95 82.0 0.0 0
82.00 USD1418V82 1.45 0.00 2.20 31.0 3.40 67.0 0.0 0
83.00 USD1418V83 1.80 0.00 2.65 31.0 3.40 39.0 0.0 0
84.00 USD1418V84 2.15 0.00 3.10 33.0 4.00 36.0 0.0 0
85.00 USD1418V85 2.35 0.00 3.50 45.0 4.60 51.0 0.0 0
86.00 USD1418V86 3.10 0.00 4.10 43.0 5.20 38.0 0.0 0
87.00 USD1418V87 3.30 0.00 4.90 31.0 5.90 51.0 0.0 0
88.00 USD1418V88 3.90 0.00 5.50 35.0 6.50 21.0 0.0 0
90.00 USD1418V90 5.30 0.00 7.20 41.0 8.20 51.0 0.0 0
95.00 USD1418V95 9.50 0.00 11.70 38.0 12.80 36.0 0.0 0