$101.64 -3.26 (-3.11%) ProShares Shs ProShares Ultra Industrials - NYSEARCA

Oct. 1, 2014 | 12:33 PM
Last Trade: 101.64
Trade Time: Oct 01 12:33 PM Eastern Daylight Time
Change: -3.26 (-3.11%)
Prev Close: 104.90
Open: 103.70
Bid: 101.19
Ask: 101.94
Options:

Call Options: UXI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
92.00 UXI1418J92 11.30 0.00 8.80 31.0 10.80 31.0 0.0 0
93.00 UXI1418J93 10.30 0.00 8.50 11.0 9.90 32.0 0.0 0
94.00 UXI1418J94 9.30 0.00 7.60 11.0 8.90 31.0 0.0 0
95.00 UXI1418J95 8.40 0.00 6.70 11.0 8.00 31.0 0.0 0
96.00 UXI1418J96 7.20 0.00 5.90 11.0 7.20 32.0 0.0 0
97.00 UXI1418J97 6.60 0.00 5.00 31.0 6.30 32.0 0.0 0
98.00 UXI1418J98 5.70 0.00 4.30 20.0 5.40 21.0 0.0 0
99.00 UXI1418J99 4.80 0.00 3.50 20.0 6.20 10.0 0.0 0
100.00 UXI1418J100 3.90 0.00 2.80 20.0 4.70 31.0 0.0 0
101.00 UXI1418J101 3.10 0.00 2.25 20.0 4.80 31.0 0.0 0
102.00 UXI1418J102 2.30 0.00 1.70 20.0 4.40 40.0 0.0 0
103.00 UXI1418J103 1.50 0.00 1.20 20.0 4.40 41.0 0.0 0
104.00 UXI1418J104 10.50 9.70 0.80 31.0 4.40 34.0 1.0 1
105.00 UXI1418J105 1.30 1.10 0.50 32.0 4.40 34.0 11.0 0
106.00 UXI1418J106 0.55 0.00 0.25 32.0 4.40 34.0 0.0 0
107.00 UXI1418J107 1.15 0.90 0.05 32.0 4.40 34.0 22.0 22
108.00 UXI1418J108 3.30 3.00 0.05 32.0 0.60 34.0 10.0 17
109.00 UXI1418J109 5.20 4.60 0.30 10.0 4.40 13.0 21.0 21
110.00 UXI1418J110 1.95 1.50 0.10 10.0 0.40 11.0 20.0 40
111.00 UXI1418J111 4.30 3.95 0.35 10.0 0.35 34.0 20.0 20
112.00 UXI1418J112 2.20 2.00 0.20 10.0 0.30 20.0 7.0 7
113.00 UXI1418J113 2.55 2.40 0.15 10.0 0.30 20.0 11.0 11
114.00 UXI1418J114 1.40 1.35 0.05 10.0 0.30 21.0 10.0 10
115.00 UXI1418J115 1.75 -3.25 0.05 10.0 0.30 21.0 6.0 6
116.00 UXI1418J116 5.00 0.00 0.10 10.0 0.30 21.0 0.0 0
117.00 UXI1418J117 5.00 0.00 0.05 10.0 0.30 31.0 0.0 0
118.00 UXI1418J118 5.00 0.00 0.05 10.0 0.30 34.0 0.0 0
119.00 UXI1418J119 5.00 0.00 0.10 10.0 4.40 1.0 0.0 0

Put Options: UXI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
92.00 UXI1418V92 2.05 2.00 0.05 32.0 3.40 10.0 10.0 45
93.00 UXI1418V93 3.30 3.25 0.15 32.0 3.80 10.0 14.0 29
94.00 UXI1418V94 2.85 2.80 0.25 32.0 4.40 13.0 7.0 9
95.00 UXI1418V95 2.70 2.60 0.40 32.0 4.40 13.0 7.0 9
96.00 UXI1418V96 0.40 0.00 0.50 32.0 4.40 13.0 0.0 0
97.00 UXI1418V97 3.10 2.60 0.65 31.0 4.40 13.0 7.0 8
98.00 UXI1418V98 0.55 0.00 0.85 31.0 4.40 13.0 0.0 0
99.00 UXI1418V99 0.70 0.00 1.15 31.0 4.40 34.0 0.0 0
100.00 UXI1418V100 0.05 0.00 1.50 31.0 4.40 34.0 0.0 0
101.00 UXI1418V101 0.25 0.00 1.45 32.0 4.40 31.0 0.0 0
102.00 UXI1418V102 3.50 3.05 1.85 32.0 4.60 1.0 7.0 7
103.00 UXI1418V103 4.50 0.00 2.90 31.0 5.30 11.0 0.0 0
104.00 UXI1418V104 0.20 0.00 2.85 32.0 5.90 11.0 0.0 0
105.00 UXI1418V105 0.50 0.00 3.50 32.0 6.30 10.0 0.0 0
106.00 UXI1418V106 1.00 0.00 4.20 32.0 5.60 11.0 0.0 0
107.00 UXI1418V107 1.60 0.00 5.20 31.0 6.60 21.0 0.0 0
108.00 UXI1418V108 2.30 0.00 5.80 31.0 7.50 11.0 0.0 0
109.00 UXI1418V109 3.10 0.00 6.70 31.0 8.50 20.0 0.0 0
110.00 UXI1418V110 3.90 0.00 7.60 21.0 10.60 11.0 0.0 0
111.00 UXI1418V111 4.80 0.00 7.40 21.0 11.40 21.0 0.0 0
112.00 UXI1418V112 6.00 0.00 8.80 21.0 12.40 21.0 0.0 0
113.00 UXI1418V113 6.90 0.00 9.50 21.0 13.50 21.0 0.0 0
114.00 UXI1418V114 7.90 0.00 10.50 21.0 14.40 21.0 0.0 0
115.00 UXI1418V115 8.70 0.00 11.50 21.0 16.00 31.0 0.0 0
116.00 UXI1418V116 9.80 0.00 12.50 21.0 17.00 31.0 0.0 0
117.00 UXI1418V117 10.80 0.00 13.50 31.0 17.30 21.0 0.0 0
118.00 UXI1418V118 11.80 0.00 14.50 21.0 18.80 31.0 0.0 0
119.00 UXI1418V119 12.80 0.00 15.50 21.0 19.80 31.0 0.0 0