$109.86 -1.02 (-0.92%) ProShares Shs ProShares Ultra Industrials - NYSEARCA

Sep. 19, 2014 | 01:11 PM
Last Trade: 109.86
Trade Time: Sep 19 01:11 PM Eastern Daylight Time
Change: -1.02 (-0.92%)
Prev Close: 110.88
Open: 109.86
Bid: 97.13
Ask: 141.56
Options:

Call Options: UXI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
92.00 UXI1418J92 17.50 0.00 17.60 31.0 19.30 11.0 0.0 0
93.00 UXI1418J93 15.40 0.00 16.70 11.0 18.40 11.0 0.0 0
94.00 UXI1418J94 14.50 0.00 15.70 11.0 17.60 11.0 0.0 0
95.00 UXI1418J95 13.50 0.00 14.60 22.0 16.40 11.0 0.0 0
96.00 UXI1418J96 12.50 0.00 13.80 11.0 15.50 11.0 0.0 0
97.00 UXI1418J97 11.60 0.00 12.80 11.0 14.50 11.0 0.0 0
98.00 UXI1418J98 10.50 0.00 11.90 11.0 13.70 11.0 0.0 0
99.00 UXI1418J99 10.80 0.00 10.90 31.0 12.60 13.0 0.0 0
100.00 UXI1418J100 10.40 0.00 10.00 41.0 11.30 31.0 0.0 0
101.00 UXI1418J101 9.50 0.00 9.20 31.0 10.30 31.0 0.0 0
102.00 UXI1418J102 8.70 0.00 8.30 31.0 9.40 31.0 0.0 0
103.00 UXI1418J103 7.80 0.00 7.40 31.0 8.50 31.0 0.0 0
104.00 UXI1418J104 10.50 3.50 6.60 31.0 7.70 31.0 1.0 1
105.00 UXI1418J105 6.10 0.00 5.70 47.0 6.90 31.0 0.0 0
106.00 UXI1418J106 5.30 0.00 4.90 48.0 6.10 31.0 0.0 0
107.00 UXI1418J107 4.60 0.00 4.20 51.0 5.30 31.0 0.0 0
108.00 UXI1418J108 3.30 -0.60 3.50 40.0 4.60 32.0 10.0 17
109.00 UXI1418J109 5.20 2.00 2.95 47.0 3.90 31.0 21.0 21
110.00 UXI1418J110 1.95 -0.70 2.40 46.0 3.30 31.0 20.0 40
111.00 UXI1418J111 4.30 2.15 1.85 50.0 2.70 31.0 20.0 20
112.00 UXI1418J112 2.20 0.55 1.40 47.0 2.25 40.0 7.0 7
113.00 UXI1418J113 2.55 1.30 1.00 49.0 1.80 30.0 11.0 11
114.00 UXI1418J114 1.40 0.55 0.65 50.0 1.40 30.0 10.0 10
115.00 UXI1418J115 1.75 1.15 0.45 38.0 1.15 46.0 6.0 6
116.00 UXI1418J116 0.35 0.00 0.35 31.0 0.90 36.0 0.0 0
117.00 UXI1418J117 0.15 0.00 0.20 31.0 0.75 36.0 0.0 0
118.00 UXI1418J118 0.25 0.00 0.05 10.0 0.55 35.0 0.0 0
119.00 UXI1418J119 0.15 0.00 0.10 10.0 0.45 40.0 0.0 0

Put Options: UXI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
92.00 UXI1418V92 2.05 1.95 0.10 10.0 0.60 39.0 10.0 45
93.00 UXI1418V93 3.30 3.20 0.10 10.0 0.60 39.0 14.0 29
94.00 UXI1418V94 2.85 2.75 0.10 10.0 0.65 39.0 7.0 9
95.00 UXI1418V95 2.70 2.55 0.15 10.0 0.65 33.0 7.0 9
96.00 UXI1418V96 0.05 0.00 0.05 37.0 0.70 33.0 0.0 0
97.00 UXI1418V97 3.10 3.05 0.10 37.0 0.75 38.0 7.0 8
98.00 UXI1418V98 0.10 0.00 0.15 37.0 0.80 38.0 0.0 0
99.00 UXI1418V99 0.20 0.00 0.20 38.0 0.85 40.0 0.0 0
100.00 UXI1418V100 0.25 0.00 0.30 37.0 0.90 37.0 0.0 0
101.00 UXI1418V101 0.35 0.00 0.40 37.0 1.00 36.0 0.0 0
102.00 UXI1418V102 3.50 3.05 0.50 47.0 1.10 46.0 7.0 7
103.00 UXI1418V103 0.60 0.00 0.60 46.0 1.25 46.0 0.0 0
104.00 UXI1418V104 0.70 0.00 0.70 37.0 1.40 36.0 0.0 0
105.00 UXI1418V105 0.85 0.00 0.90 46.0 1.65 47.0 0.0 0
106.00 UXI1418V106 1.00 0.00 1.10 36.0 1.90 47.0 0.0 0
107.00 UXI1418V107 1.25 0.00 1.35 37.0 2.15 46.0 0.0 0
108.00 UXI1418V108 1.60 0.00 1.65 32.0 2.45 36.0 0.0 0
109.00 UXI1418V109 1.85 0.00 2.00 31.0 2.80 46.0 0.0 0
110.00 UXI1418V110 2.25 0.00 2.40 31.0 3.20 46.0 0.0 0
111.00 UXI1418V111 2.65 0.00 2.80 31.0 3.80 37.0 0.0 0
112.00 UXI1418V112 3.10 0.00 3.30 33.0 4.30 37.0 0.0 0
113.00 UXI1418V113 3.70 0.00 3.90 30.0 4.90 47.0 0.0 0
114.00 UXI1418V114 4.30 0.00 4.50 30.0 5.60 47.0 0.0 0
115.00 UXI1418V115 4.90 0.00 5.20 30.0 6.30 46.0 0.0 0
116.00 UXI1418V116 5.70 0.00 6.00 30.0 7.10 46.0 0.0 0
117.00 UXI1418V117 6.50 0.00 6.80 30.0 8.00 49.0 0.0 0
118.00 UXI1418V118 7.30 0.00 7.30 32.0 8.80 47.0 0.0 0
119.00 UXI1418V119 8.20 0.00 8.20 11.0 9.80 30.0 0.0 0