$23.39 -0.01 (-0.04%) ProShares Shs ProShares Short Dow30 - NYSEARCA

Nov. 26, 2014 | 03:59 PM
Last Trade: 23.39
Trade Time: Nov 26 03:59 PM Eastern Daylight Time
Change: -0.01 (-0.04%)
Prev Close: 23.40
Open: 23.40
Bid: 23.00
Ask: 25.02
Options:

Call Options: DOG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 DOG1420L14 8.90 0.00 8.90 350.0 9.90 350.0 0.0 0
15.00 DOG1420L15 7.90 0.00 7.90 151.0 8.90 151.0 0.0 0
16.00 DOG1420L16 6.90 0.00 6.90 196.0 7.90 197.0 0.0 0
17.00 DOG1420L17 5.90 0.00 5.90 196.0 6.90 197.0 0.0 0
18.00 DOG1420L18 5.00 0.00 5.00 191.0 5.80 192.0 0.0 0
19.00 DOG1420L19 4.00 0.00 4.00 191.0 4.80 192.0 0.0 0
20.00 DOG1420L20 3.00 0.00 3.00 191.0 3.80 192.0 0.0 0
21.00 DOG1420L21 2.05 0.00 2.15 204.0 2.75 206.0 0.0 0
22.00 DOG1420L22 2.60 1.40 1.20 878.0 1.65 943.0 20.0 20
23.00 DOG1420L23 0.55 0.20 0.30 886.0 0.70 1250.0 5.0 68
24.00 DOG1420L24 0.18 0.13 0.05 51.0 0.10 83.0 7.0 69
25.00 DOG1420L25 0.15 0.00 0.15 10.0 0.20 1736.0 10.0 116
26.00 DOG1420L26 0.20 0.10 0.05 856.0 0.10 1221.0 7.0 15
27.00 DOG1420L27 0.20 0.10 0.05 10.0 0.20 664.0 2.0 2
28.00 DOG1420L28 0.10 0.00 0.05 157.0 0.10 493.0 0.0 0
29.00 DOG1420L29 0.10 0.00 0.05 10.0 0.10 494.0 0.0 0
30.00 DOG1420L30 0.10 0.00 0.05 10.0 0.10 494.0 0.0 0
31.00 DOG1420L31 0.10 0.00 0.05 10.0 0.10 236.0 0.0 0
32.00 DOG1420L32 0.10 0.00 0.05 10.0 0.10 231.0 0.0 0
33.00 DOG1420L33 0.25 0.00 0.00 0.0 0.25 375.0 0.0 0
34.00 DOG1420L34 0.10 0.00 0.00 0.0 0.15 153.0 0.0 0
35.00 DOG1420L35 0.10 0.00 0.00 0.0 0.15 153.0 0.0 0
36.00 DOG1420L36 0.10 0.00 0.00 0.0 0.15 155.0 0.0 0
37.00 DOG1420L37 0.10 0.00 0.00 0.0 0.15 153.0 0.0 0
38.00 DOG1420L38 0.10 0.00 0.00 0.0 0.25 461.0 0.0 0

Put Options: DOG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 DOG1420X14 0.10 0.00 0.00 0.0 0.15 470.0 0.0 0
15.00 DOG1420X15 0.10 0.00 0.00 0.0 0.15 171.0 0.0 0
16.00 DOG1420X16 0.10 0.00 0.00 0.0 0.15 171.0 0.0 0
17.00 DOG1420X17 0.10 0.00 0.00 0.0 0.15 415.0 0.0 0
18.00 DOG1420X18 0.10 0.00 0.00 0.0 0.15 415.0 0.0 0
19.00 DOG1420X19 0.10 0.00 0.00 0.0 0.15 415.0 0.0 0
20.00 DOG1420X20 0.10 0.00 0.00 0.0 0.15 415.0 0.0 0
21.00 DOG1420X21 0.10 0.00 0.00 0.0 0.10 236.0 0.0 0
22.00 DOG1420X22 0.10 0.00 0.00 0.0 0.15 575.0 0.0 0
23.00 DOG1420X23 0.10 -0.10 0.05 77.0 0.20 1258.0 13.0 13
24.00 DOG1420X24 0.50 0.00 0.45 796.0 0.90 859.0 0.0 0
25.00 DOG1420X25 1.38 -0.02 1.40 834.0 1.85 852.0 10.0 267
26.00 DOG1420X26 2.38 -0.02 2.35 520.0 2.90 557.0 20.0 34
27.00 DOG1420X27 3.20 0.00 3.20 50.0 4.00 50.0 0.0 0
28.00 DOG1420X28 4.20 0.00 4.20 50.0 5.00 50.0 0.0 0
29.00 DOG1420X29 5.10 0.00 5.10 50.0 6.10 50.0 0.0 0
30.00 DOG1420X30 6.10 0.00 6.10 50.0 7.10 50.0 0.0 0
31.00 DOG1420X31 7.10 0.00 7.10 63.0 8.10 63.0 0.0 0
32.00 DOG1420X32 8.10 0.00 8.10 63.0 9.10 63.0 0.0 0
33.00 DOG1420X33 9.10 0.00 9.10 63.0 10.10 63.0 0.0 0
34.00 DOG1420X34 10.10 0.00 10.10 63.0 11.20 109.0 0.0 0
35.00 DOG1420X35 10.80 0.00 11.00 127.0 12.20 127.0 0.0 0
36.00 DOG1420X36 11.80 0.00 12.00 109.0 13.20 109.0 0.0 0
37.00 DOG1420X37 12.80 0.00 13.00 127.0 14.20 127.0 0.0 0
38.00 DOG1420X38 13.80 0.00 13.90 410.0 15.30 410.0 0.0 0