$116.87 -1.58 (-1.33%) ProShares Shs ProShares Ultra Industrials - NYSEARCA

Nov. 28, 2014 | 12:58 PM
Last Trade: 116.87
Trade Time: Nov 28 12:58 PM Eastern Daylight Time
Change: -1.58 (-1.33%)
Prev Close: 118.45
Open: 118.41
Bid: 83.70
Ask: 122.89
Options:

Call Options: UXI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
84.00 UXI1420L84 32.70 0.00 30.60 21.0 35.20 20.0 0.0 0
85.00 UXI1420L85 31.70 0.00 29.60 21.0 34.20 20.0 0.0 0
86.00 UXI1420L86 30.70 0.00 28.70 11.0 33.10 10.0 0.0 0
87.00 UXI1420L87 29.70 0.00 27.50 30.0 32.10 10.0 0.0 0
88.00 UXI1420L88 28.70 0.00 26.70 11.0 31.20 20.0 0.0 0
89.00 UXI1420L89 27.70 0.00 25.70 11.0 30.20 20.0 0.0 0
90.00 UXI1420L90 26.70 0.00 24.70 11.0 29.20 20.0 0.0 0
91.00 UXI1420L91 25.70 0.00 23.70 11.0 28.20 20.0 0.0 0
92.00 UXI1420L92 24.40 0.00 22.70 11.0 27.20 20.0 0.0 0
93.00 UXI1420L93 23.60 0.00 21.70 11.0 26.20 20.0 0.0 0
94.00 UXI1420L94 22.60 0.00 20.70 11.0 25.20 20.0 0.0 0
95.00 UXI1420L95 21.70 0.00 19.70 11.0 24.20 20.0 0.0 0
96.00 UXI1420L96 20.70 0.00 18.70 11.0 23.20 41.0 0.0 0
97.00 UXI1420L97 19.80 0.00 17.70 11.0 22.20 41.0 0.0 0
98.00 UXI1420L98 18.70 0.00 16.70 10.0 21.20 10.0 0.0 0
99.00 UXI1420L99 17.70 0.00 15.70 20.0 20.20 10.0 0.0 0
100.00 UXI1420L100 16.70 0.00 15.10 21.0 19.40 10.0 0.0 0
101.00 UXI1420L101 15.90 0.00 13.70 20.0 18.20 10.0 0.0 0
102.00 UXI1420L102 14.90 0.00 12.70 11.0 17.20 41.0 0.0 0
103.00 UXI1420L103 13.90 0.00 11.80 20.0 16.30 10.0 0.0 0
104.00 UXI1420L104 12.90 0.00 10.90 10.0 15.30 10.0 0.0 0
105.00 UXI1420L105 11.90 0.00 9.80 21.0 14.30 31.0 0.0 0
106.00 UXI1420L106 11.00 0.00 9.00 10.0 13.40 10.0 0.0 0
107.00 UXI1420L107 10.00 0.00 8.40 20.0 12.50 10.0 0.0 0
108.00 UXI1420L108 9.20 0.00 8.20 21.0 11.60 10.0 0.0 0
109.00 UXI1420L109 8.70 0.00 7.50 20.0 10.70 10.0 0.0 0
110.00 UXI1420L110 7.80 0.00 6.60 20.0 9.80 10.0 0.0 0
111.00 UXI1420L111 6.90 0.00 5.70 20.0 9.00 10.0 0.0 0
112.00 UXI1420L112 6.00 0.00 4.80 31.0 8.30 54.0 0.0 0
113.00 UXI1420L113 4.70 0.00 4.00 31.0 7.40 10.0 0.0 0
114.00 UXI1420L114 3.80 0.00 3.20 32.0 6.60 66.0 0.0 0
115.00 UXI1420L115 3.50 0.00 2.40 37.0 6.00 71.0 0.0 0
116.00 UXI1420L116 2.75 0.00 1.70 50.0 5.40 92.0 0.0 0
117.00 UXI1420L117 1.65 0.00 1.15 52.0 5.10 87.0 0.0 0
118.00 UXI1420L118 1.90 0.00 0.60 55.0 4.50 99.0 0.0 0
119.00 UXI1420L119 1.40 0.00 0.10 60.0 4.00 98.0 0.0 0
120.00 UXI1420L120 0.95 0.00 1.40 10.0 3.50 68.0 0.0 0
121.00 UXI1420L121 0.60 0.00 1.05 10.0 3.30 34.0 0.0 0
122.00 UXI1420L122 0.30 0.00 0.75 10.0 2.90 34.0 0.0 0
123.00 UXI1420L123 0.05 0.00 0.50 10.0 2.70 108.0 0.0 0

Put Options: UXI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
84.00 UXI1420X84 0.90 0.00 0.05 10.0 1.90 102.0 0.0 0
85.00 UXI1420X85 2.00 0.00 0.05 10.0 4.70 21.0 0.0 0
86.00 UXI1420X86 2.00 0.00 0.05 10.0 4.70 21.0 0.0 0
87.00 UXI1420X87 2.00 0.00 0.05 10.0 4.70 21.0 0.0 0
88.00 UXI1420X88 2.00 0.00 0.05 10.0 4.70 21.0 0.0 0
89.00 UXI1420X89 2.00 0.00 0.10 10.0 4.70 21.0 0.0 0
90.00 UXI1420X90 2.00 0.00 0.05 10.0 4.70 21.0 0.0 0
91.00 UXI1420X91 2.00 0.00 0.05 10.0 4.70 41.0 0.0 0
92.00 UXI1420X92 2.05 0.00 0.05 10.0 4.70 41.0 0.0 0
93.00 UXI1420X93 2.05 0.00 0.05 10.0 4.70 41.0 0.0 0
94.00 UXI1420X94 2.05 0.00 0.05 10.0 1.90 35.0 0.0 0
95.00 UXI1420X95 2.05 0.00 0.05 10.0 1.90 35.0 0.0 0
96.00 UXI1420X96 2.10 0.00 0.05 10.0 1.90 32.0 0.0 0
97.00 UXI1420X97 2.10 0.00 0.05 10.0 1.95 35.0 0.0 0
98.00 UXI1420X98 2.15 0.00 0.10 10.0 1.95 35.0 0.0 0
99.00 UXI1420X99 3.30 1.15 0.20 10.0 1.95 32.0 5.0 5
100.00 UXI1420X100 2.15 0.00 0.25 10.0 2.00 35.0 0.0 0
101.00 UXI1420X101 2.20 0.00 0.30 10.0 2.00 35.0 0.0 0
102.00 UXI1420X102 2.25 0.00 0.40 10.0 2.05 35.0 0.0 0
103.00 UXI1420X103 2.25 0.00 0.05 10.0 2.10 35.0 0.0 0
104.00 UXI1420X104 2.30 0.00 0.10 10.0 2.15 35.0 0.0 0
105.00 UXI1420X105 2.35 0.00 0.05 10.0 2.20 35.0 0.0 0
106.00 UXI1420X106 2.40 0.00 0.05 10.0 2.25 35.0 0.0 0
107.00 UXI1420X107 0.05 0.00 0.10 10.0 2.40 35.0 0.0 0
108.00 UXI1420X108 0.10 0.00 0.15 10.0 2.45 35.0 0.0 0
109.00 UXI1420X109 0.15 0.00 0.25 10.0 2.55 35.0 0.0 0
110.00 UXI1420X110 0.25 0.00 0.35 10.0 2.65 35.0 0.0 0
111.00 UXI1420X111 0.35 0.00 0.45 10.0 2.85 35.0 0.0 0
112.00 UXI1420X112 0.05 0.00 0.60 10.0 2.90 23.0 0.0 0
113.00 UXI1420X113 0.15 0.00 0.80 10.0 3.20 53.0 0.0 0
114.00 UXI1420X114 0.35 0.00 1.00 10.0 3.40 65.0 0.0 0
115.00 UXI1420X115 0.50 0.00 1.25 10.0 3.60 65.0 0.0 0
116.00 UXI1420X116 0.75 0.00 0.15 72.0 3.90 60.0 0.0 0
117.00 UXI1420X117 1.05 0.00 0.50 57.0 4.20 50.0 0.0 0
118.00 UXI1420X118 0.40 0.00 0.90 50.0 4.60 45.0 0.0 0
119.00 UXI1420X119 0.75 0.00 1.40 42.0 5.10 37.0 0.0 0
120.00 UXI1420X120 2.30 0.00 1.90 45.0 5.80 32.0 0.0 0
121.00 UXI1420X121 2.85 0.00 2.80 10.0 6.40 31.0 0.0 0
122.00 UXI1420X122 3.40 0.00 3.40 10.0 7.20 31.0 0.0 0
123.00 UXI1420X123 4.20 0.00 4.30 10.0 8.00 31.0 0.0 0