$117.60 +2.16 (1.87%) ProShares Shs ProShares Ultra Industrials - NYSEARCA

Nov. 21, 2014 | 03:59 PM
Last Trade: 117.60
Trade Time: Nov 21 03:59 PM Eastern Daylight Time
Change: +2.16 (1.87%)
Prev Close: 115.44
Open: 118.00
Bid: 112.62
Ask: 152.30
Options:

Call Options: UXI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
84.00 UXI1420L84 29.40 0.00 31.60 10.0 35.80 20.0 0.0 0
85.00 UXI1420L85 28.40 0.00 30.60 10.0 34.80 20.0 0.0 0
86.00 UXI1420L86 27.50 0.00 29.80 10.0 33.80 20.0 0.0 0
87.00 UXI1420L87 26.50 0.00 28.80 10.0 32.80 20.0 0.0 0
88.00 UXI1420L88 25.50 0.00 27.80 10.0 31.80 20.0 0.0 0
89.00 UXI1420L89 24.50 0.00 27.20 20.0 31.10 21.0 0.0 0
90.00 UXI1420L90 23.50 0.00 26.30 20.0 30.10 21.0 0.0 0
91.00 UXI1420L91 22.50 0.00 25.30 20.0 29.10 21.0 0.0 0
92.00 UXI1420L92 21.60 0.00 24.30 20.0 28.10 21.0 0.0 0
93.00 UXI1420L93 20.60 0.00 23.30 20.0 27.20 21.0 0.0 0
94.00 UXI1420L94 19.60 0.00 22.30 20.0 26.20 33.0 0.0 0
95.00 UXI1420L95 18.60 0.00 21.30 20.0 25.20 33.0 0.0 0
96.00 UXI1420L96 17.70 0.00 20.40 20.0 24.20 33.0 0.0 0
97.00 UXI1420L97 16.70 0.00 19.40 20.0 23.20 33.0 0.0 0
98.00 UXI1420L98 15.80 0.00 18.40 20.0 22.30 33.0 0.0 0
99.00 UXI1420L99 14.80 0.00 17.50 20.0 21.30 33.0 0.0 0
100.00 UXI1420L100 13.90 0.00 16.50 20.0 20.10 31.0 0.0 0
101.00 UXI1420L101 12.90 0.00 15.50 20.0 19.20 26.0 0.0 0
102.00 UXI1420L102 12.00 0.00 14.60 20.0 18.40 33.0 0.0 0
103.00 UXI1420L103 11.10 0.00 13.60 19.0 17.40 33.0 0.0 0
104.00 UXI1420L104 10.20 0.00 12.70 19.0 16.50 33.0 0.0 0
105.00 UXI1420L105 9.30 0.00 11.70 31.0 15.60 34.0 0.0 0
106.00 UXI1420L106 8.40 0.00 10.80 21.0 14.60 38.0 0.0 0
107.00 UXI1420L107 7.40 0.00 9.80 33.0 13.70 38.0 0.0 0
108.00 UXI1420L108 6.60 0.00 8.90 32.0 12.80 38.0 0.0 0
109.00 UXI1420L109 5.80 0.00 8.00 32.0 11.90 38.0 0.0 0
110.00 UXI1420L110 4.90 0.00 7.10 35.0 11.00 36.0 0.0 0
111.00 UXI1420L111 4.20 0.00 6.30 41.0 10.10 50.0 0.0 0
112.00 UXI1420L112 3.50 0.00 5.50 46.0 9.30 48.0 0.0 0
113.00 UXI1420L113 2.75 0.00 4.70 67.0 8.50 80.0 0.0 0
114.00 UXI1420L114 2.10 0.00 3.90 94.0 7.70 131.0 0.0 0
115.00 UXI1420L115 1.50 0.00 3.10 98.0 6.90 103.0 0.0 0
116.00 UXI1420L116 0.90 0.00 2.50 101.0 6.20 107.0 0.0 0
117.00 UXI1420L117 0.35 0.00 1.85 69.0 5.60 87.0 0.0 0
118.00 UXI1420L118 1.35 0.00 1.20 80.0 5.00 109.0 0.0 0
119.00 UXI1420L119 1.05 0.00 0.65 85.0 4.40 118.0 0.0 0

Put Options: UXI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
84.00 UXI1420X84 2.20 0.00 0.05 10.0 2.10 100.0 0.0 0
85.00 UXI1420X85 2.20 0.00 0.05 10.0 2.05 21.0 0.0 0
86.00 UXI1420X86 2.20 0.00 0.05 10.0 2.10 21.0 0.0 0
87.00 UXI1420X87 2.25 0.00 0.05 10.0 2.10 30.0 0.0 0
88.00 UXI1420X88 2.25 0.00 0.05 10.0 2.05 40.0 0.0 0
89.00 UXI1420X89 2.25 0.00 0.10 10.0 2.10 40.0 0.0 0
90.00 UXI1420X90 2.30 0.00 0.05 10.0 2.10 40.0 0.0 0
91.00 UXI1420X91 2.30 0.00 0.05 10.0 2.15 40.0 0.0 0
92.00 UXI1420X92 2.35 0.00 0.05 10.0 2.15 61.0 0.0 0
93.00 UXI1420X93 2.30 0.00 0.05 10.0 2.15 61.0 0.0 0
94.00 UXI1420X94 2.40 0.00 0.05 10.0 2.15 61.0 0.0 0
95.00 UXI1420X95 2.35 0.00 0.05 10.0 2.20 61.0 0.0 0
96.00 UXI1420X96 0.05 0.00 0.05 10.0 2.20 61.0 0.0 0
97.00 UXI1420X97 0.05 0.00 0.05 10.0 2.25 61.0 0.0 0
98.00 UXI1420X98 0.10 0.00 0.10 10.0 2.25 61.0 0.0 0
99.00 UXI1420X99 3.30 3.10 0.20 10.0 2.30 61.0 5.0 5
100.00 UXI1420X100 0.25 0.00 0.25 10.0 2.35 40.0 0.0 0
101.00 UXI1420X101 0.30 0.00 0.30 10.0 2.40 40.0 0.0 0
102.00 UXI1420X102 0.40 0.00 0.40 10.0 2.40 40.0 0.0 0
103.00 UXI1420X103 0.50 0.00 0.05 10.0 2.45 40.0 0.0 0
104.00 UXI1420X104 0.60 0.00 0.10 10.0 2.55 40.0 0.0 0
105.00 UXI1420X105 0.75 0.00 0.15 10.0 2.60 40.0 0.0 0
106.00 UXI1420X106 0.90 0.00 0.20 10.0 2.65 40.0 0.0 0
107.00 UXI1420X107 1.05 0.00 0.30 10.0 2.75 40.0 0.0 0
108.00 UXI1420X108 1.25 0.00 0.40 10.0 2.85 40.0 0.0 0
109.00 UXI1420X109 1.45 0.00 0.50 10.0 3.00 40.0 0.0 0
110.00 UXI1420X110 1.75 0.00 0.60 10.0 3.10 40.0 0.0 0
111.00 UXI1420X111 0.30 0.00 0.75 10.0 3.30 39.0 0.0 0
112.00 UXI1420X112 0.60 0.00 0.90 10.0 3.50 39.0 0.0 0
113.00 UXI1420X113 0.95 0.00 1.10 10.0 3.70 39.0 0.0 0
114.00 UXI1420X114 1.40 0.00 1.30 10.0 3.90 48.0 0.0 0
115.00 UXI1420X115 1.85 0.00 0.10 108.0 4.20 109.0 0.0 0
116.00 UXI1420X116 2.40 0.00 0.40 108.0 4.40 104.0 0.0 0
117.00 UXI1420X117 2.95 0.00 0.75 113.0 4.70 120.0 0.0 0
118.00 UXI1420X118 3.60 0.00 1.15 127.0 5.20 112.0 0.0 0
119.00 UXI1420X119 4.20 0.00 1.60 110.0 5.60 129.0 0.0 0