UPRO - ProShares UltraPro S&P500

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPRO171215C000600002017-11-28 3:56PM EST60.0072.4070.0074.00+27.90+62.70%110.00%
UPRO171215C000650002017-11-20 11:18AM EST65.0061.3063.0064.400.00-220.00%
UPRO171215C000700002017-11-09 9:30AM EST70.0056.1054.0056.700.00-220.00%
UPRO171215C000750002017-06-12 8:35AM EST75.0032.2748.1052.500.00-110.00%
UPRO171215C000800002017-11-28 3:55PM EST80.0052.4051.5053.30+25.40+94.07%110.00%
UPRO171215C000820002017-06-20 11:04AM EST82.0027.8241.1045.500.00-200.00%
UPRO171215C000840002017-09-11 8:53AM EST84.0028.2939.5043.500.00-220.00%
UPRO171215C000860002017-06-02 10:54PM EST86.0017.0037.5041.500.00-12120.00%
UPRO171215C000870002017-06-02 10:54PM EST87.0020.7437.0040.000.00-350.00%
UPRO171215C000880002017-12-05 10:01AM EST88.0046.6044.6046.50+12.90+38.28%1390.00%
UPRO171215C000890002017-06-02 10:54PM EST89.0015.0034.2038.500.00-13130.00%
UPRO171215C000900002017-11-24 11:15AM EST90.0039.0038.2039.70+17.00+77.27%2190.00%
UPRO171215C000910002017-06-02 10:54PM EST91.0013.5033.0037.000.00-660.00%
UPRO171215C000930002017-06-02 10:54PM EST93.0012.2031.4034.700.00-15150.00%
UPRO171215C000950002017-09-20 10:13AM EST95.0021.7029.5030.500.00-2550.00%
UPRO171215C000960002017-06-02 10:54PM EST96.0010.4028.6031.800.00-110.00%
UPRO171215C000970002017-06-02 10:54PM EST97.009.9027.5028.600.00-10100.00%
UPRO171215C000980002017-09-11 11:35AM EST98.0017.6026.7027.500.00-1280.00%
UPRO171215C000990002017-10-05 1:48PM EST99.0023.2825.5028.700.00-220.00%
UPRO171215C001000002017-10-04 8:48AM EST100.0020.1724.8025.600.00-1770.00%
UPRO171215C001010002017-08-25 10:50PM EST101.0010.4023.8024.600.00-52520.00%
UPRO171215C001020002017-06-02 10:54PM EST102.0010.2022.8023.800.00-51510.00%
UPRO171215C001030002017-10-12 11:16AM EST103.0020.1321.9022.800.00-61040.00%
UPRO171215C001040002017-06-02 10:54PM EST104.006.1021.0021.800.00-105850.00%
UPRO171215C001050002017-12-11 10:25AM EST105.0031.5032.8035.200.00-1058323.05%
UPRO171215C001060002017-10-12 9:15AM EST106.0016.9419.2020.000.00-11770.00%
UPRO171215C001070002017-07-27 11:44AM EST107.0010.0018.1019.000.00-450.00%
UPRO171215C001080002017-06-02 10:54PM EST108.003.7017.4018.200.00-330.00%
UPRO171215C001090002017-09-15 10:45PM EST109.009.6916.4017.200.00-110.00%
UPRO171215C001100002017-12-13 10:17AM EST110.0029.0028.1030.200.00-283278.91%
UPRO171215C001110002017-08-18 10:45PM EST111.007.2014.5015.400.00-110.00%
UPRO171215C001120002017-12-07 11:32AM EST112.0021.0520.9022.40+9.00+74.69%220.00%
UPRO171215C001130002017-09-29 10:46PM EST113.005.9012.9013.600.00-220.00%
UPRO171215C001140002017-09-29 10:46PM EST114.005.4011.9012.800.00-220.00%
UPRO171215C001150002017-12-11 10:20AM EST115.0021.8223.0025.200.00-88236.13%
UPRO171215C001160002017-10-06 10:48PM EST116.006.7010.2010.900.00-110.00%
UPRO171215C001170002017-11-09 1:18PM EST117.009.7010.4010.900.00-120.00%
UPRO171215C001180002017-11-28 2:43PM EST118.0013.3614.2015.00+3.46+34.95%7130.00%
UPRO171215C001190002017-10-27 2:34PM EST119.009.068.509.10+1.81+24.97%1130.00%
UPRO171215C001200002017-12-11 3:14PM EST120.0017.0317.6020.200.00-2040193.95%
UPRO171215C001210002017-11-07 10:12AM EST121.008.947.107.500.00-1230.00%
UPRO171215C001220002017-12-13 2:15PM EST122.0016.8015.8018.100.00-1020165.63%
UPRO171215C001240002017-11-30 3:48PM EST124.0012.008.7012.100.00-220.00%
UPRO171215C001245002017-12-01 11:51PM EST124.509.109.9011.600.00-600.00%
UPRO171215C001250002017-12-13 12:01PM EST125.0014.2214.5015.000.00-5771128.91%
UPRO171215C001260002017-12-01 9:49AM EST126.0010.018.4010.10+0.11+1.11%8510.00%
UPRO171215C001270002017-12-13 10:19AM EST127.0012.0011.4013.100.00-734125.59%
UPRO171215C001275002017-12-08 11:53PM EST127.508.337.809.500.00-400.00%
UPRO171215C001280002017-12-11 9:53AM EST128.008.5510.6012.300.00-910135.16%
UPRO171215C001285002017-12-08 3:51PM EST128.507.457.208.50+4.82+183.27%560.00%
UPRO171215C001290002017-12-11 11:35AM EST129.007.939.3011.300.00-132126.37%
UPRO171215C001300002017-12-15 11:29AM EST130.009.319.5010.10+4.11+79.04%132101.56%
UPRO171215C001305002017-11-29 4:35PM EST130.504.403.704.100.00-1100.00%
UPRO171215C001310002017-12-04 10:13AM EST131.007.204.706.20+3.90+118.18%750.00%
UPRO171215C001315002017-12-04 12:38PM EST131.506.004.405.50+2.74+84.05%220.00%
UPRO171215C001320002017-12-13 12:45PM EST132.006.706.308.100.00-13485.16%
UPRO171215C001325002017-12-04 4:31PM EST132.506.303.704.800.00-500.00%
UPRO171215C001330002017-12-15 10:24AM EST133.006.305.507.10+3.80+152.00%25676.76%
UPRO171215C001335002017-12-06 9:37AM EST133.502.251.902.35+0.15+7.14%1170.00%
UPRO171215C001340002017-12-14 2:23PM EST134.003.273.806.000.00-16360.55%
UPRO171215C001350002017-12-15 12:31PM EST135.005.004.604.90+2.84+131.48%9123142.97%
UPRO171215C001360002017-12-15 12:06PM EST136.003.703.604.00+0.64+20.92%81744.14%
UPRO171215C001370002017-12-15 10:07AM EST137.001.502.402.95-0.46-23.47%26332.32%
UPRO171215C001380002017-12-15 1:24PM EST138.001.801.702.10+0.65+56.52%153431.59%
UPRO171215C001390002017-12-15 11:57AM EST139.000.900.701.20+0.05+5.88%49324.61%
UPRO171215C001400002017-12-15 12:34PM EST140.000.400.100.45+0.20+100.00%595518.31%
UPRO171215C001410002017-12-15 1:09PM EST141.000.100.000.100.00-11016.11%
UPRO171215C001420002017-12-15 1:09PM EST142.000.250.002.800.00-2379.20%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPRO171215P000500002017-10-16 2:34PM EST50.000.150.000.45-0.05-25.00%195917.19%
UPRO171215P000550002017-09-27 9:53AM EST55.000.200.050.300.00-10385807.81%
UPRO171215P000600002017-10-25 10:09AM EST60.000.150.000.600.00-1258798.44%
UPRO171215P000650002017-09-20 9:43AM EST65.000.450.250.600.00-141772.27%
UPRO171215P000700002017-11-13 2:13PM EST70.000.050.000.250.00-236585.94%
UPRO171215P000750002017-11-28 10:39AM EST75.000.030.000.15+0.02+66.67%181498.44%
UPRO171215P000800002017-11-28 10:40AM EST80.000.050.000.15-0.05-50.00%132451.56%
UPRO171215P000840002017-11-10 3:44PM EST84.000.200.100.20-0.20-50.00%2020455.47%
UPRO171215P000850002017-11-28 10:41AM EST85.000.050.000.05-0.20-80.00%1113359.38%
UPRO171215P000860002017-09-06 9:34AM EST86.002.600.300.450.00-2020505.47%
UPRO171215P000870002017-10-02 10:16AM EST87.000.950.600.850.00-121561.91%
UPRO171215P000890002017-09-21 1:01PM EST89.001.450.350.550.00-10490.63%
UPRO171215P000900002017-11-30 3:22PM EST90.000.050.000.450.00-157425.78%
UPRO171215P000910002017-09-25 8:55AM EST91.001.660.400.600.00-829479.30%
UPRO171215P000920002017-06-02 10:55PM EST92.006.000.450.600.00-2121473.44%
UPRO171215P000930002017-06-02 10:55PM EST93.006.200.450.650.00-11467.38%
UPRO171215P000940002017-11-06 9:44AM EST94.000.300.250.500.00-1022424.61%
UPRO171215P000950002017-11-27 10:50AM EST95.000.100.000.15-0.40-80.00%343323.44%
UPRO171215P000960002017-10-05 8:40AM EST96.001.500.550.750.00-36451.95%
UPRO171215P000970002017-11-16 3:12PM EST97.000.400.250.400.00-2452385.55%
UPRO171215P000980002017-09-21 8:30AM EST98.002.600.650.850.00-214445.12%
UPRO171215P000990002017-10-26 1:15PM EST99.001.100.700.850.00-516437.89%
UPRO171215P001000002017-11-24 11:40AM EST100.000.150.000.15-0.34-69.39%353285.16%
UPRO171215P001010002017-10-19 11:18AM EST101.001.150.801.050.00-19434.77%
UPRO171215P001020002017-11-27 3:36PM EST102.000.150.000.15-8.97-98.36%11270.31%
UPRO171215P001030002017-11-20 12:06PM EST103.000.450.050.250.00-310290.63%
UPRO171215P001040002017-10-03 2:44PM EST104.002.230.951.250.00-112421.09%
UPRO171215P001050002017-12-01 10:38AM EST105.000.050.000.35-0.05-50.00%1359281.25%
UPRO171215P001060002017-06-02 10:55PM EST106.0011.501.101.350.00-1717411.43%
UPRO171215P001070002017-12-13 11:43AM EST107.000.050.002.750.00-537413.67%
UPRO171215P001080002017-12-06 2:02PM EST108.000.050.000.10-0.75-93.75%329214.06%
UPRO171215P001090002017-11-10 11:54PM EST109.001.350.951.150.00-22363.87%
UPRO171215P001100002017-11-28 2:32PM EST110.000.200.100.25-0.21-51.22%149241.80%
UPRO171215P001110002017-11-28 12:03PM EST111.000.200.150.25-1.05-84.00%1012239.45%
UPRO171215P001120002017-11-20 2:02PM EST112.000.600.051.600.00-79312.70%
UPRO171215P001130002017-12-13 11:38AM EST113.000.130.000.050.00-20153165.63%
UPRO171215P001140002017-12-13 11:38AM EST114.000.140.002.650.00-20111334.47%
UPRO171215P001150002017-12-15 9:46AM EST115.000.050.000.10-0.25-83.33%1140167.19%
UPRO171215P001160002017-11-29 12:18PM EST116.000.300.250.40-0.35-53.85%414220.31%
UPRO171215P001170002017-12-12 12:33PM EST117.000.020.002.800.00-111308.20%
UPRO171215P001180002017-11-27 11:50AM EST118.000.600.450.70-0.65-52.00%217232.03%
UPRO171215P001190002017-11-20 11:56AM EST119.001.420.550.900.00-7080236.72%
UPRO171215P001200002017-12-11 11:02AM EST120.000.100.002.700.00-190273.24%
UPRO171215P001210002017-11-29 10:44AM EST121.000.570.500.65-1.48-72.20%36205.08%
UPRO171215P001215002017-12-11 1:37PM EST121.500.010.002.800.00-111260.74%
UPRO171215P001220002017-12-06 2:32PM EST122.000.400.100.25-2.05-83.67%3533150.59%
UPRO171215P001230002017-12-12 12:32PM EST123.000.030.000.000.00-1050.00%
UPRO171215P001240002017-12-12 12:32PM EST124.000.050.002.800.00-219234.38%
UPRO171215P001245002017-12-11 3:54PM EST124.500.070.002.800.00-11229.10%
UPRO171215P001250002017-12-05 2:01PM EST125.000.450.200.40-2.11-82.42%15878143.95%
UPRO171215P001260002017-12-12 12:31PM EST126.000.100.002.650.00-17208.98%
UPRO171215P001270002017-12-11 1:17PM EST127.000.100.002.850.00-111203.91%
UPRO171215P001280002017-12-12 12:20PM EST128.000.150.002.650.00-229187.89%
UPRO171215P001285002017-12-15 11:20AM EST128.500.050.002.85-0.80-94.12%3535187.79%
UPRO171215P001290002017-12-11 3:19PM EST129.000.100.000.100.00-51378.13%
UPRO171215P001300002017-12-07 1:51PM EST130.000.800.701.00-1.20-60.00%1538141.02%
UPRO171215P001305002017-12-01 11:52PM EST130.501.451.553.000.00-1010204.88%
UPRO171215P001310002017-11-29 4:20PM EST131.002.372.152.500.00-243200.98%
UPRO171215P001320002017-12-14 2:22PM EST132.000.050.000.100.00-43158.98%
UPRO171215P001330002017-12-11 10:26AM EST133.000.400.000.100.00-21852.34%
UPRO171215P001340002017-12-12 11:08AM EST134.000.250.000.100.00-19852.73%
UPRO171215P001350002017-12-14 3:48PM EST135.000.260.000.100.00-511245.31%
UPRO171215P001360002017-12-15 10:18AM EST136.000.050.000.10-0.45-90.00%15937.79%
UPRO171215P001370002017-12-15 9:59AM EST137.000.150.000.05-0.50-76.92%42125.39%
UPRO171215P001380002017-12-15 1:09PM EST138.000.650.000.100.00-3321.88%
UPRO171215P001390002017-12-15 1:24PM EST139.000.710.050.250.00-4819.53%
UPRO171215P001400002017-12-15 11:47AM EST140.000.700.300.65-1.46-67.59%24619.04%