$24.53 +0.04 (0.16%) ProShares Shs ProShares Short Dow30 - NYSEARCA

Sep. 23, 2014 | 10:29 AM
Last Trade: 24.53
Trade Time: Sep 23 10:29 AM Eastern Daylight Time
Change: +0.04 (0.16%)
Prev Close: 24.49
Open: 24.57
Bid: 24.52
Ask: 24.53
Options:

Call Options: DOG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 DOG1418J13 10.70 0.00 10.80 341.0 12.30 100.0 0.0 0
14.00 DOG1418J14 10.00 0.00 10.10 160.0 11.00 100.0 0.0 0
15.00 DOG1418J15 9.00 0.00 9.10 160.0 10.00 100.0 0.0 0
16.00 DOG1418J16 8.00 0.00 8.10 160.0 9.00 100.0 0.0 0
17.00 DOG1418J17 7.00 0.00 7.10 160.0 8.00 100.0 0.0 0
18.00 DOG1418J18 6.00 0.00 6.30 217.0 6.80 219.0 0.0 0
19.00 DOG1418J19 5.10 0.00 5.30 217.0 5.80 219.0 0.0 0
20.00 DOG1418J20 4.20 0.00 4.20 11.0 5.00 11.0 0.0 0
21.00 DOG1418J21 3.20 0.00 3.20 11.0 4.00 11.0 0.0 0
22.00 DOG1418J22 2.10 0.00 2.40 293.0 2.80 373.0 0.0 0
23.00 DOG1418J23 1.25 0.00 1.40 243.0 1.75 355.0 0.0 0
24.00 DOG1418J24 0.55 0.00 0.50 337.0 0.75 1444.0 21.0 61
25.00 DOG1418J25 0.08 0.03 0.05 123.0 0.15 26.0 200.0 225
26.00 DOG1418J26 0.05 -0.10 0.05 2.0 0.20 2145.0 3.0 8
27.00 DOG1418J27 0.15 0.05 0.05 10.0 0.15 508.0 1.0 1
28.00 DOG1418J28 0.10 0.00 0.00 0.0 0.25 141.0 0.0 0
29.00 DOG1418J29 0.10 0.00 0.00 0.0 0.15 154.0 0.0 0
30.00 DOG1418J30 0.10 0.00 0.00 0.0 0.15 127.0 0.0 0
31.00 DOG1418J31 0.10 0.00 0.00 0.0 0.15 127.0 0.0 0
32.00 DOG1418J32 0.25 0.00 0.00 0.0 0.25 119.0 0.0 0
33.00 DOG1418J33 0.25 0.00 0.00 0.0 0.25 119.0 0.0 0
34.00 DOG1418J34 0.25 0.00 0.00 0.0 0.25 119.0 0.0 0
35.00 DOG1418J35 0.25 0.00 0.00 0.0 0.25 119.0 0.0 0
36.00 DOG1418J36 0.10 0.00 0.00 0.0 0.15 127.0 0.0 0
37.00 DOG1418J37 0.25 0.00 0.00 0.0 0.25 514.0 0.0 0

Put Options: DOG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 DOG1418V13 0.25 0.00 0.00 0.0 0.25 10.0 0.0 0
14.00 DOG1418V14 0.25 0.00 0.00 0.0 0.25 99.0 0.0 0
15.00 DOG1418V15 0.25 0.00 0.00 0.0 0.25 119.0 0.0 0
16.00 DOG1418V16 0.25 0.00 0.00 0.0 0.25 119.0 0.0 0
17.00 DOG1418V17 0.25 0.00 0.00 0.0 0.25 119.0 0.0 0
18.00 DOG1418V18 0.25 0.00 0.00 0.0 0.25 119.0 0.0 0
19.00 DOG1418V19 0.25 0.00 0.00 0.0 0.25 119.0 0.0 0
20.00 DOG1418V20 0.25 0.00 0.00 0.0 0.25 119.0 0.0 0
21.00 DOG1418V21 0.25 0.00 0.00 0.0 0.25 141.0 0.0 0
22.00 DOG1418V22 0.25 0.00 0.00 0.0 0.25 141.0 0.0 0
23.00 DOG1418V23 0.25 0.00 0.00 0.0 0.25 141.0 0.0 0
24.00 DOG1418V24 0.05 0.00 0.05 203.0 0.25 1384.0 0.0 0
25.00 DOG1418V25 0.60 0.00 0.50 843.0 0.75 1256.0 0.0 0
26.00 DOG1418V26 1.40 0.00 1.35 178.0 1.65 123.0 0.0 0
27.00 DOG1418V27 2.30 0.00 2.30 342.0 2.70 137.0 0.0 0
28.00 DOG1418V28 3.30 0.00 3.30 132.0 3.70 114.0 0.0 0
29.00 DOG1418V29 4.30 0.00 4.30 132.0 4.70 114.0 0.0 0
30.00 DOG1418V30 5.10 0.00 5.20 177.0 5.70 114.0 0.0 0
31.00 DOG1418V31 6.10 0.00 6.20 114.0 6.70 114.0 0.0 0
32.00 DOG1418V32 7.10 0.00 7.20 114.0 7.70 151.0 0.0 0
33.00 DOG1418V33 8.10 0.00 8.00 37.0 8.90 88.0 0.0 0
34.00 DOG1418V34 9.10 0.00 9.00 49.0 9.90 88.0 0.0 0
35.00 DOG1418V35 10.10 0.00 10.00 49.0 10.90 88.0 0.0 0
36.00 DOG1418V36 10.80 0.00 10.70 36.0 12.20 88.0 0.0 0
37.00 DOG1418V37 11.80 0.00 11.70 272.0 13.20 379.0 0.0 0