$78.90 -4.25 (-5.11%) ProShares Shs ProShares Ultra Semiconductors - NYSEARCA

Oct. 1, 2014 | 03:59 PM
Last Trade: 78.90
Trade Time: Oct 01 03:59 PM Eastern Daylight Time
Change: -4.25 (-5.11%)
Prev Close: 83.15
Open: 82.00
Bid: 78.88
Ask: 79.10
Options:

Call Options: USD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 USD1418J60 22.80 0.00 18.60 21.0 19.80 31.0 0.0 0
65.00 USD1418J65 17.80 0.00 13.90 32.0 14.90 45.0 0.0 0
68.00 USD1418J68 14.90 0.00 11.10 10.0 12.10 31.0 0.0 0
69.00 USD1418J69 13.90 0.00 10.00 31.0 11.30 61.0 0.0 0
70.00 USD1418J70 13.00 0.00 9.10 36.0 10.20 41.0 0.0 0
71.00 USD1418J71 11.90 0.00 8.30 31.0 9.50 46.0 0.0 0
72.00 USD1418J72 11.10 0.00 7.40 31.0 8.60 61.0 0.0 0
73.00 USD1418J73 10.10 0.00 6.60 45.0 7.80 56.0 0.0 0
74.00 USD1418J74 9.20 0.00 5.90 20.0 6.80 46.0 0.0 0
75.00 USD1418J75 8.30 0.00 5.00 51.0 6.00 59.0 0.0 0
76.00 USD1418J76 7.50 0.00 4.30 50.0 5.20 63.0 0.0 0
77.00 USD1418J77 6.60 0.00 3.70 31.0 4.60 81.0 0.0 0
78.00 USD1418J78 5.80 0.00 3.10 21.0 3.90 76.0 0.0 0
79.00 USD1418J79 5.00 0.00 2.55 21.0 3.40 85.0 0.0 0
80.00 USD1418J80 4.00 -0.20 2.00 31.0 2.90 74.0 4.0 4
81.00 USD1418J81 3.60 0.00 1.50 43.0 2.45 74.0 0.0 0
82.00 USD1418J82 2.95 0.00 1.10 61.0 2.10 82.0 0.0 0
83.00 USD1418J83 2.40 0.00 0.80 46.0 1.75 87.0 0.0 0
84.00 USD1418J84 1.90 0.00 0.65 21.0 1.50 103.0 0.0 0
85.00 USD1418J85 1.50 0.00 0.25 162.0 1.35 94.0 0.0 0
86.00 USD1418J86 1.15 0.00 0.30 21.0 1.10 100.0 0.0 0
87.00 USD1418J87 0.75 0.00 0.05 133.0 0.95 93.0 0.0 0
88.00 USD1418J88 1.15 0.70 0.50 11.0 0.90 93.0 11.0 11
90.00 USD1418J90 0.45 0.00 0.20 11.0 0.75 69.0 0.0 0
95.00 USD1418J95 0.50 0.00 0.25 11.0 0.70 61.0 0.0 0

Put Options: USD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 USD1418V60 0.70 0.00 0.05 11.0 0.55 48.0 0.0 0
65.00 USD1418V65 0.55 0.00 0.10 11.0 0.75 86.0 0.0 0
68.00 USD1418V68 0.80 0.00 0.05 11.0 0.85 94.0 0.0 0
69.00 USD1418V69 0.90 0.00 0.10 11.0 1.05 102.0 0.0 0
70.00 USD1418V70 0.90 0.00 0.05 154.0 1.00 91.0 0.0 0
71.00 USD1418V71 1.00 0.00 0.15 151.0 1.05 78.0 0.0 0
72.00 USD1418V72 0.05 0.00 0.25 65.0 1.15 54.0 0.0 0
73.00 USD1418V73 0.10 0.00 0.45 155.0 1.25 43.0 0.0 0
74.00 USD1418V74 0.05 0.00 0.65 130.0 1.50 60.0 0.0 0
75.00 USD1418V75 0.15 0.00 0.95 96.0 1.70 41.0 0.0 0
76.00 USD1418V76 0.40 0.00 1.20 89.0 2.20 82.0 0.0 0
77.00 USD1418V77 0.55 0.00 1.55 74.0 2.35 41.0 0.0 0
78.00 USD1418V78 0.75 0.00 2.00 41.0 2.75 82.0 0.0 0
79.00 USD1418V79 0.90 0.00 2.30 44.0 3.20 42.0 0.0 0
80.00 USD1418V80 1.30 0.15 2.90 67.0 3.90 69.0 10.0 10
81.00 USD1418V81 1.50 0.00 3.40 51.0 4.60 114.0 0.0 0
82.00 USD1418V82 1.90 0.00 3.80 50.0 5.00 45.0 0.0 0
83.00 USD1418V83 2.30 0.00 4.60 46.0 5.70 59.0 0.0 0
84.00 USD1418V84 2.75 0.00 5.20 31.0 6.30 30.0 0.0 0
85.00 USD1418V85 3.10 0.00 5.90 41.0 7.20 56.0 0.0 0
86.00 USD1418V86 3.80 0.00 6.70 48.0 8.00 31.0 0.0 0
87.00 USD1418V87 4.50 0.00 7.70 31.0 8.90 46.0 0.0 0
88.00 USD1418V88 5.10 0.00 8.60 22.0 9.80 36.0 0.0 0
90.00 USD1418V90 6.60 0.00 10.50 46.0 11.70 48.0 0.0 0
95.00 USD1418V95 11.40 0.00 15.20 36.0 16.60 36.0 0.0 0