$24.22 +0.11 (0.46%) ProShares Shs ProShares UltraShort Dow 30 - NYSEARCA

Sep. 23, 2014 | 10:34 AM
Last Trade: 24.22
Trade Time: Sep 23 10:34 AM Eastern Daylight Time
Change: +0.11 (0.46%)
Prev Close: 24.11
Open: 24.29
Bid: 24.21
Ask: 24.22
Options:

Call Options: DXD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 DXD1418J19 4.90 0.00 5.00 515.0 5.40 457.0 0.0 0
20.00 DXD1418J20 3.90 0.00 4.00 435.0 4.40 407.0 0.0 0
21.00 DXD1418J21 2.90 0.00 3.00 488.0 3.50 516.0 0.0 0
22.00 DXD1418J22 1.79 -0.21 2.05 411.0 2.35 364.0 4.0 17
23.00 DXD1418J23 1.13 0.00 1.15 245.0 1.45 587.0 1.0 416
24.00 DXD1418J24 0.60 0.09 0.55 287.0 0.65 527.0 75.0 2,839
25.00 DXD1418J25 0.30 0.05 0.25 712.0 0.35 902.0 167.0 1,932
26.00 DXD1418J26 0.16 0.01 0.15 77.0 0.20 60.0 15.0 488
27.00 DXD1418J27 0.10 0.05 0.05 235.0 0.15 751.0 5.0 982
28.00 DXD1418J28 0.10 -0.05 0.05 91.0 0.20 966.0 3.0 737
29.00 DXD1418J29 0.05 -0.10 0.05 5.0 0.20 1074.0 5.0 371
30.00 DXD1418J30 0.05 0.00 0.05 10.0 0.15 702.0 10.0 850
31.00 DXD1418J31 0.45 0.25 0.05 10.0 0.20 657.0 6.0 48
32.00 DXD1418J32 0.30 0.15 0.05 10.0 0.20 889.0 10.0 117
33.00 DXD1418J33 0.55 0.40 0.05 10.0 0.20 872.0 180.0 228
34.00 DXD1418J34 0.55 0.40 0.05 10.0 0.20 889.0 11.0 82
35.00 DXD1418J35 0.05 -0.10 0.05 10.0 0.20 542.0 10.0 186
36.00 DXD1418J36 0.65 0.50 0.05 10.0 0.20 920.0 1.0 11
37.00 DXD1418J37 0.55 0.40 0.05 10.0 0.15 909.0 10.0 10
38.00 DXD1418J38 0.25 0.20 0.05 10.0 0.15 556.0 1.0 175
39.00 DXD1418J39 0.05 -0.10 0.05 10.0 0.20 319.0 2.0 66
40.00 DXD1418J40 0.05 -0.10 0.05 20.0 0.20 307.0 20.0 105

Put Options: DXD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 DXD1418V19 0.10 0.00 0.00 0.0 0.15 327.0 0.0 0
20.00 DXD1418V20 0.10 0.00 0.00 0.0 0.15 141.0 0.0 0
21.00 DXD1418V21 0.15 0.00 0.00 0.0 0.20 574.0 0.0 0
22.00 DXD1418V22 0.20 0.10 0.05 60.0 0.15 736.0 2.0 717
23.00 DXD1418V23 0.11 0.06 0.05 60.0 0.20 1335.0 2.0 68
24.00 DXD1418V24 0.53 0.13 0.30 682.0 0.50 1170.0 1.0 36
25.00 DXD1418V25 0.87 -0.23 1.05 22.0 1.20 647.0 6.0 180
26.00 DXD1418V26 1.75 -0.20 1.85 344.0 2.10 773.0 10.0 325
27.00 DXD1418V27 1.80 -1.05 2.65 494.0 3.10 570.0 24.0 31
28.00 DXD1418V28 2.68 -1.12 3.60 491.0 4.10 569.0 5.0 109
29.00 DXD1418V29 3.50 -1.30 4.60 448.0 5.00 486.0 107.0 116
30.00 DXD1418V30 4.25 -1.45 5.50 408.0 6.00 401.0 4.0 85
31.00 DXD1418V31 4.80 -1.90 6.50 412.0 7.10 366.0 10.0 18
32.00 DXD1418V32 6.00 -1.70 7.50 278.0 8.10 286.0 7.0 31
33.00 DXD1418V33 6.90 -1.70 8.50 206.0 9.10 211.0 58.0 78
34.00 DXD1418V34 7.80 -1.90 9.50 277.0 10.10 249.0 30.0 40
35.00 DXD1418V35 10.60 0.00 10.30 226.0 11.30 226.0 0.0 0
36.00 DXD1418V36 9.60 -2.00 11.40 287.0 12.20 286.0 30.0 30
37.00 DXD1418V37 12.60 0.00 12.40 208.0 13.20 226.0 0.0 0
38.00 DXD1418V38 13.50 0.00 13.40 205.0 14.20 226.0 0.0 0
39.00 DXD1418V39 14.50 0.00 14.40 205.0 15.20 226.0 0.0 0
40.00 DXD1418V40 15.50 0.00 15.40 287.0 16.20 286.0 0.0 0