ProShares UltraShort Bloomberg Crude Oil (SCO) Option Chain

(ETF)
SCO 
$66.94
*  
8.24
10.96%
Get SCO Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading SCO now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.


SCO Options:  Type:
Dec 14 | Jan 15 | Apr 15 | Jul 15 | Jan 16 | Near Term | All

Option Chain for ProShares UltraShort Bloomberg Crude Oil ( SCO)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Dec 20, 2014 4.60 7.90 0 SCO 60.5 Dec 20, 2014 4.80 0
Dec 20, 2014 4.40 7.40 0 SCO 61 Dec 20, 2014 0.68 -0.13 1.90 3 7
Dec 20, 2014 3.60 6.90 0 SCO 61.5 Dec 20, 2014 2.10 0
Dec 20, 2014 9.50 3.30 6.40 0 7 SCO 62 Dec 20, 2014 2.15 0
Dec 20, 2014 2.55 5.90 0 SCO 62.5 Dec 20, 2014 1.90 0
Dec 20, 2014 2.15 5.40 0 SCO 63 Dec 20, 2014 0.20 4.10 0 4
Dec 20, 2014 1.50 5.00 0 SCO 63.5 Dec 20, 2014 0.60 4.20 0 10
Dec 20, 2014 1.65 4.90 0 SCO 64 Dec 20, 2014 0.56 1.20 0 20
Dec 20, 2014 1.05 4.80 0 SCO 64.5 Dec 20, 2014 0.60 1.20 0 20
Dec 20, 2014 3.50 0.65 4.80 0 19 SCO 65 Dec 20, 2014 2.00 0.05 0.10 0 12
Dec 20, 2014 0.25 4.80 0 SCO 65.5 Dec 20, 2014 2.70 1.20 0 3
Dec 20, 2014 10.00 4.80 0 1 SCO 66 Dec 20, 2014 1.56 0.55 0 10
Dec 20, 2014 4.80 0 SCO 66.5 Dec 20, 2014 0.53 -2.47 1.15 1 3
Dec 20, 2014 0.20 -1.80 0.45 9 10 SCO 67 Dec 20, 2014 0.85 1.65 0 3
Dec 20, 2014 6.50 2.65 0 30 SCO 67.5 Dec 20, 2014 0.86 -1.86 2.15 3 3
Dec 20, 2014 7.93 4.80 0 33 SCO 68 Dec 20, 2014 4.00 3.40 0 11
Dec 20, 2014 1.00 -1.50 1.20 2 53 SCO 68.5 Dec 20, 2014 0.54 -1.51 0.20 4.50 50 50
Dec 20, 2014 3.69 -0.66 2.60 50 50 SCO 69 Dec 20, 2014 0.70 -1.05 0.80 4.20 10 10
Dec 20, 2014 3.27 0.76 0.55 50 57 SCO 69.5 Dec 20, 2014 0.60 -1.65 1.30 4.80 1 50
Dec 20, 2014 1.70 -4.90 0.60 13 59 SCO 70 Dec 20, 2014 3.84 3.49 2.75 4.50 2 103
Dec 20, 2014 2.35 0.85 0 35 SCO 70.5 Dec 20, 2014 2.20 5.40 0
Dec 20, 2014 1.80 -1.80 1.15 12 20 SCO 71 Dec 20, 2014 0.75 -1.00 2.80 5.90 2 9
Dec 20, 2014 3.50 2.20 0 5 SCO 71.5 Dec 20, 2014 6.40 5.75 3.20 6.10 1 2
Dec 20, 2014 0.20 -2.05 1.10 12 39 SCO 72 Dec 20, 2014 2.75 3.70 6.90 0 9
Dec 20, 2014 1.50 1.70 0 25 SCO 72.5 Dec 20, 2014 4.20 7.40 0
Dec 20, 2014 3.20 1.00 0 3 SCO 73 Dec 20, 2014 4.70 7.40 0
Dec 20, 2014 2.20 0 SCO 73.5 Dec 20, 2014 5.20 8.10 0
Dec 26, 2014 6.00 9.00 0 SCO 60.5 Dec 26, 2014 0.45 1.80 0
Dec 26, 2014 4.08 6.00 8.60 0 1 SCO 61 Dec 26, 2014 2.20 0
Dec 26, 2014 5.50 8.20 0 SCO 61.5 Dec 26, 2014 2.50 0
Dec 26, 2014 5.30 8.00 0 SCO 62 Dec 26, 2014 0.85 0.10 2.60 0 6
Dec 26, 2014 11.00 4.90 7.60 0 1 SCO 62.5 Dec 26, 2014 0.45 0.05 1.20 2.50 0 500
Dec 26, 2014 4.70 7.40 0 SCO 63 Dec 26, 2014 1.00 2.60 0
Dec 26, 2014 4.50 7.00 0 SCO 63.5 Dec 26, 2014 0.70 2.70 0
Dec 26, 2014 4.20 6.80 0 SCO 64 Dec 26, 2014 2.15 1.50 2.90 1
Dec 26, 2014 4.00 6.60 0 SCO 64.5 Dec 26, 2014 1.10 3.30 0
Dec 26, 2014 9.50 3.60 6.20 0 62 SCO 65 Dec 26, 2014 2.00 0.40 1.70 3.40 20 174
Dec 26, 2014 6.51 3.50 6.00 0 1 SCO 65.5 Dec 26, 2014 2.87 1.50 3.80 0 1
Dec 26, 2014 3.30 5.80 0 SCO 66 Dec 26, 2014 2.80 1.70 4.20 0 120
Dec 26, 2014 3.00 5.60 0 SCO 66.5 Dec 26, 2014 1.90 4.80 0
Dec 26, 2014 2.80 5.40 0 SCO 67 Dec 26, 2014 2.30 4.70 0
Dec 26, 2014 2.60 5.20 0 SCO 67.5 Dec 26, 2014 2.50 5.00 0
Dec 26, 2014 4.50 2.35 5.00 5 SCO 68 Dec 26, 2014 2.50 2.70 6.00 50
Dec 26, 2014 2.20 5.00 0 SCO 68.5 Dec 26, 2014 3.10 5.50 0
Dec 26, 2014 2.20 4.00 0 SCO 69 Dec 26, 2014 2.84 3.30 6.10 2
Dec 26, 2014 1.90 4.10 0 SCO 69.5 Dec 26, 2014 3.70 6.80 0
Dec 26, 2014 4.40 -0.10 1.75 3.00 20 27 SCO 70 Dec 26, 2014 4.18 -0.32 3.90 6.70 3 13
Dec 26, 2014 2.65 -5.85 2.00 2.65 3 12 SCO 70.5 Dec 26, 2014 4.30 6.90 0
Dec 26, 2014 4.02 1.65 3.40 3 SCO 71 Dec 26, 2014 4.70 7.30 0
Dec 26, 2014 1.35 3.20 0 SCO 71.5 Dec 26, 2014 5.00 7.70 0

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.