$24.65 +0.02 (0.08%) ProShares Shs ProShares Short Dow30 - NYSEARCA

Sep. 30, 2014 | 03:00 PM
Last Trade: 24.65
Trade Time: Sep 30 03:00 PM Eastern Daylight Time
Change: +0.02 (0.08%)
Prev Close: 24.63
Open: 24.62
Bid: 24.64
Ask: 24.65
Options:

Call Options: DOG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 DOG1418J13 11.40 0.00 11.30 504.0 11.90 419.0 0.0 0
14.00 DOG1418J14 10.30 0.00 10.30 110.0 10.90 110.0 0.0 0
15.00 DOG1418J15 9.40 0.00 9.40 110.0 10.00 110.0 0.0 0
16.00 DOG1418J16 8.40 0.00 8.40 110.0 9.00 110.0 0.0 0
17.00 DOG1418J17 7.50 0.00 7.40 110.0 7.80 110.0 0.0 0
18.00 DOG1418J18 6.40 0.00 6.40 147.0 6.80 148.0 0.0 0
19.00 DOG1418J19 5.40 0.00 5.40 147.0 5.80 148.0 0.0 0
20.00 DOG1418J20 4.40 0.00 4.40 146.0 4.80 148.0 0.0 0
21.00 DOG1418J21 3.50 0.00 3.40 146.0 3.80 148.0 0.0 0
22.00 DOG1418J22 2.55 0.00 2.45 540.0 2.75 492.0 0.0 0
23.00 DOG1418J23 1.55 0.00 1.45 719.0 1.75 472.0 0.0 0
24.00 DOG1418J24 0.85 0.25 0.50 1267.0 0.80 925.0 10.0 81
25.00 DOG1418J25 0.22 0.00 0.10 998.0 0.20 943.0 10.0 278
26.00 DOG1418J26 0.25 0.20 0.05 10.0 0.10 1820.0 2.0 10
27.00 DOG1418J27 0.15 -0.05 0.05 10.0 0.10 663.0 1.0 1
28.00 DOG1418J28 0.15 0.00 0.00 0.0 0.10 207.0 0.0 0
29.00 DOG1418J29 0.15 0.00 0.00 0.0 0.10 188.0 0.0 0
30.00 DOG1418J30 0.20 0.00 0.00 0.0 0.10 192.0 0.0 0
31.00 DOG1418J31 0.25 0.00 0.00 0.0 0.10 285.0 0.0 0
32.00 DOG1418J32 0.25 0.00 0.00 0.0 0.10 285.0 0.0 0
33.00 DOG1418J33 0.25 0.00 0.00 0.0 0.10 203.0 0.0 0
34.00 DOG1418J34 0.20 0.00 0.00 0.0 0.10 203.0 0.0 0
35.00 DOG1418J35 0.20 0.00 0.00 0.0 0.10 203.0 0.0 0
36.00 DOG1418J36 0.15 0.00 0.00 0.0 0.10 203.0 0.0 0
37.00 DOG1418J37 0.15 0.00 0.00 0.0 0.10 785.0 0.0 0

Put Options: DOG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 DOG1418V13 0.20 0.00 0.00 0.0 0.10 402.0 0.0 0
14.00 DOG1418V14 0.20 0.00 0.00 0.0 0.10 215.0 0.0 0
15.00 DOG1418V15 0.25 0.00 0.00 0.0 0.10 196.0 0.0 0
16.00 DOG1418V16 0.20 0.00 0.00 0.0 0.10 215.0 0.0 0
17.00 DOG1418V17 0.20 0.00 0.00 0.0 0.15 446.0 0.0 0
18.00 DOG1418V18 0.20 0.00 0.00 0.0 0.10 215.0 0.0 0
19.00 DOG1418V19 0.20 0.00 0.00 0.0 0.10 196.0 0.0 0
20.00 DOG1418V20 0.20 0.00 0.00 0.0 0.10 196.0 0.0 0
21.00 DOG1418V21 0.25 0.00 0.00 0.0 0.10 196.0 0.0 0
22.00 DOG1418V22 0.15 0.00 0.00 0.0 0.15 469.0 0.0 0
23.00 DOG1418V23 0.25 0.00 0.00 0.0 0.15 368.0 0.0 0
24.00 DOG1418V24 0.25 0.00 0.05 203.0 0.15 1511.0 0.0 0
25.00 DOG1418V25 0.35 0.00 0.45 581.0 0.65 1290.0 0.0 0
26.00 DOG1418V26 1.15 0.00 1.30 151.0 1.55 168.0 0.0 0
27.00 DOG1418V27 2.05 0.00 2.20 531.0 2.60 604.0 0.0 0
28.00 DOG1418V28 3.00 0.00 3.10 177.0 3.60 171.0 0.0 0
29.00 DOG1418V29 4.00 0.00 4.10 177.0 4.60 171.0 0.0 0
30.00 DOG1418V30 5.00 0.00 5.10 177.0 5.60 171.0 0.0 0
31.00 DOG1418V31 6.00 0.00 6.00 81.0 6.60 153.0 0.0 0
32.00 DOG1418V32 7.00 0.00 7.00 81.0 7.60 156.0 0.0 0
33.00 DOG1418V33 7.90 0.00 8.00 80.0 8.80 65.0 0.0 0
34.00 DOG1418V34 8.90 0.00 9.00 64.0 9.80 87.0 0.0 0
35.00 DOG1418V35 9.90 0.00 10.00 64.0 10.80 87.0 0.0 0
36.00 DOG1418V36 10.60 0.00 10.70 80.0 12.10 65.0 0.0 0
37.00 DOG1418V37 11.60 0.00 11.70 403.0 13.10 483.0 0.0 0