$49.07 +0.16 (0.33%) ProShares Shs UltraShort FTSE China 25 ETF - NYSEARCA

Sep. 18, 2014 | 03:59 PM
Last Trade: 49.07
Trade Time: Sep 18 03:59 PM Eastern Daylight Time
Change: +0.16 (0.33%)
Prev Close: 48.91
Open: 48.95
Bid: 48.80
Ask: 49.22
Options:

Call Options: FXP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 FXP1420I1 8.85 0.00 8.90 38.0 13.50 38.0 0.0 0
2.00 FXP1420I2 7.85 0.00 7.95 10.0 12.50 10.0 0.0 0
3.00 FXP1420I3 6.85 0.00 6.95 28.0 11.50 38.0 0.0 0
4.00 FXP1420I4 5.85 0.00 5.95 10.0 10.50 10.0 0.0 0
5.00 FXP1420I5 4.85 0.00 6.25 31.0 8.25 31.0 0.0 0
6.00 FXP1420I6 3.85 0.00 5.10 31.0 7.40 31.0 0.0 0
7.00 FXP1420I7 2.87 0.00 4.05 31.0 6.55 31.0 0.0 0
8.00 FXP1420I8 1.87 0.00 3.05 36.0 5.85 35.0 0.0 0
9.00 FXP1420I9 0.87 0.00 0.92 49.0 5.25 39.0 0.0 0
10.00 FXP1420I10 0.01 0.00 2.06 20.0 3.35 21.0 0.0 0
11.00 FXP1420I11 0.14 0.00 0.17 11.0 4.80 50.0 0.0 0
12.00 FXP1420I12 0.01 0.00 0.17 21.0 1.27 31.0 0.0 0
13.00 FXP1420I13 0.57 0.00 0.01 4.0 0.25 24.0 0.0 0
14.00 FXP1420I14 0.25 0.00 0.03 10.0 0.43 21.0 0.0 0
15.00 FXP1420I15 0.20 -0.05 0.01 10.0 0.42 21.0 1.0 1
16.00 FXP1420I16 0.25 0.00 0.01 17.0 0.42 21.0 0.0 0
17.00 FXP1420I17 1.90 1.40 0.02 65.0 0.50 21.0 42.0 52
18.00 FXP1420I18 1.52 1.05 0.04 68.0 0.42 16.0 53.0 62
19.00 FXP1420I19 1.20 0.73 0.01 1.0 0.42 20.0 22.0 22
20.00 FXP1420I20 1.00 0.53 0.05 11.0 0.42 16.0 21.0 21
21.00 FXP1420I21 0.88 0.41 0.03 21.0 0.42 16.0 22.0 22
22.00 FXP1420I22 0.25 0.00 0.10 11.0 0.42 20.0 0.0 0
23.00 FXP1420I23 0.25 0.00 0.08 11.0 0.42 20.0 0.0 0
24.00 FXP1420I24 1.75 1.28 0.06 11.0 0.50 21.0 11.0 11
25.00 FXP1420I25 0.25 0.00 0.03 11.0 0.42 20.0 0.0 0
26.00 FXP1420I26 0.25 0.00 0.05 11.0 0.42 20.0 0.0 0
27.00 FXP1420I27 0.47 0.00 0.07 11.0 0.42 20.0 0.0 0
28.00 FXP1420I28 1.41 0.57 0.09 11.0 0.50 21.0 11.0 11
29.00 FXP1420I29 0.84 0.00 0.10 11.0 0.42 21.0 0.0 0
30.00 FXP1420I30 0.84 0.00 0.12 11.0 0.42 21.0 0.0 0
31.00 FXP1420I31 0.84 0.00 0.13 11.0 0.42 21.0 0.0 0
32.00 FXP1420I32 0.84 0.00 0.14 11.0 0.42 21.0 0.0 0
33.00 FXP1420I33 0.64 -0.20 0.15 11.0 0.42 20.0 11.0 11
34.00 FXP1420I34 0.84 0.00 0.16 11.0 0.42 16.0 0.0 23
35.00 FXP1420I35 0.35 -0.79 0.17 11.0 0.50 21.0 5.0 10
39.00 FXP1420I39 7.85 0.00 8.80 14.0 11.25 13.0 0.0 0
40.00 FXP1420I40 6.85 0.00 6.85 63.0 11.25 58.0 0.0 0
41.00 FXP1420I41 5.85 0.00 6.30 15.0 9.65 15.0 0.0 0
42.00 FXP1420I42 4.85 0.00 4.90 130.0 9.00 99.0 0.0 0
43.00 FXP1420I43 2.80 -1.05 5.05 128.0 6.50 66.0 4.0 4
44.00 FXP1420I44 2.04 -0.83 4.00 120.0 5.45 76.0 8.0 6
45.00 FXP1420I45 4.50 1.95 2.95 63.0 5.30 61.0 6.0 41
46.00 FXP1420I46 1.50 0.21 2.76 95.0 3.45 66.0 21.0 21
47.00 FXP1420I47 1.40 0.31 1.81 52.0 2.63 82.0 5.0 15
48.00 FXP1420I48 0.98 0.55 0.99 31.0 1.52 163.0 41.0 40
49.00 FXP1420I49 0.50 0.28 0.40 21.0 0.97 236.0 2.0 1
50.00 FXP1420I50 0.30 0.00 0.10 31.0 0.35 240.0 1.0 171
51.00 FXP1420I51 0.01 0.00 0.01 10.0 0.25 239.0 0.0 0
52.00 FXP1420I52 0.77 0.00 0.03 11.0 0.25 252.0 0.0 0
53.00 FXP1420I53 0.25 0.00 0.07 1.0 0.25 105.0 0.0 0
54.00 FXP1420I54 0.25 0.00 0.00 0.0 0.25 110.0 0.0 0
55.00 FXP1420I55 0.05 -0.20 0.05 1.0 0.25 86.0 1.0 90
56.00 FXP1420I56 0.25 0.00 0.00 0.0 0.25 110.0 0.0 0
57.00 FXP1420I57 0.25 0.00 0.00 0.0 0.25 110.0 0.0 0
58.00 FXP1420I58 0.25 0.00 0.00 0.0 0.25 110.0 0.0 0
59.00 FXP1420I59 0.25 0.00 0.00 0.0 0.25 110.0 0.0 0
60.00 FXP1420I60 0.38 0.13 0.01 10.0 0.25 145.0 20.0 331
61.00 FXP1420I61 0.25 0.00 0.00 0.0 0.25 116.0 0.0 0
62.00 FXP1420I62 0.25 0.00 0.00 0.0 0.25 116.0 0.0 0
63.00 FXP1420I63 0.25 0.00 0.00 0.0 0.25 116.0 0.0 0
64.00 FXP1420I64 0.25 0.00 0.00 0.0 0.25 120.0 0.0 0
65.00 FXP1420I65 0.60 0.45 0.07 11.0 0.15 64.0 11.0 191
66.00 FXP1420I66 0.22 -0.03 0.59 11.0 0.25 248.0 15.0 108
67.00 FXP1420I67 0.33 0.08 0.59 11.0 0.25 162.0 20.0 165
68.00 FXP1420I68 5.47 5.22 0.59 11.0 0.25 86.0 2.0 15
69.00 FXP1420I69 0.41 0.16 0.58 11.0 0.25 86.0 11.0 71
70.00 FXP1420I70 0.22 -0.03 0.57 11.0 0.25 85.0 2.0 29
71.00 FXP1420I71 1.28 1.03 0.13 11.0 0.25 85.0 11.0 11
72.00 FXP1420I72 1.80 1.55 0.14 11.0 0.25 86.0 2.0 8
73.00 FXP1420I73 2.90 2.65 0.55 11.0 0.25 86.0 5.0 26
74.00 FXP1420I74 4.75 4.43 0.54 11.0 0.25 86.0 11.0 11
75.00 FXP1420I75 1.40 1.15 0.53 11.0 0.25 73.0 4.0 20
76.00 FXP1420I76 0.24 -0.08 0.53 11.0 0.25 85.0 3.0 28
77.00 FXP1420I77 0.13 -0.19 0.18 11.0 0.25 69.0 11.0 71
78.00 FXP1420I78 2.84 2.52 0.19 11.0 0.25 166.0 10.0 20
79.00 FXP1420I79 0.10 -0.22 0.20 11.0 0.25 277.0 11.0 167
80.00 FXP1420I80 4.80 4.47 0.20 11.0 0.25 61.0 12.0 66
81.00 FXP1420I81 1.20 0.95 0.21 11.0 0.25 150.0 2.0 4
82.00 FXP1420I82 0.25 0.00 0.21 11.0 0.25 21.0 11.0 21
83.00 FXP1420I83 0.04 -0.21 0.24 11.0 0.25 41.0 1.0 14
84.00 FXP1420I84 6.40 6.15 0.23 11.0 0.25 41.0 1.0 11
85.00 FXP1420I85 0.22 0.07 0.22 11.0 0.15 21.0 11.0 59
90.00 FXP1420I90 0.04 -0.21 0.18 11.0 0.25 41.0 11.0 12
95.00 FXP1420I95 0.84 0.59 0.14 11.0 0.25 41.0 11.0 11
100.00 FXP1420I100 1.83 1.58 0.10 11.0 0.25 166.0 11.0 22
105.00 FXP1420I105 1.25 1.00 0.07 11.0 0.25 86.0 3.0 25
110.00 FXP1420I110 1.30 1.05 0.04 11.0 0.25 166.0 11.0 46
115.00 FXP1420I115 1.39 1.14 0.01 11.0 0.25 116.0 11.0 69

Put Options: FXP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 FXP1420U1 0.25 0.00 0.00 0.0 0.42 16.0 0.0 0
2.00 FXP1420U2 0.25 0.00 0.00 0.0 0.42 20.0 0.0 0
3.00 FXP1420U3 0.25 0.00 0.00 0.0 0.42 21.0 0.0 0
4.00 FXP1420U4 0.25 0.00 0.00 0.0 0.42 20.0 0.0 0
5.00 FXP1420U5 0.25 0.00 0.00 0.0 0.42 20.0 0.0 0
6.00 FXP1420U6 0.25 0.00 0.00 0.0 0.42 20.0 0.0 0
7.00 FXP1420U7 0.25 0.00 0.01 11.0 0.42 20.0 0.0 0
8.00 FXP1420U8 0.25 0.00 0.01 11.0 0.42 20.0 0.0 0
9.00 FXP1420U9 0.25 0.00 0.01 11.0 0.42 16.0 0.0 0
10.00 FXP1420U10 0.25 0.00 0.01 11.0 0.42 20.0 0.0 0
11.00 FXP1420U11 0.25 0.00 0.08 10.0 0.43 21.0 0.0 0
12.00 FXP1420U12 0.06 0.00 0.06 11.0 0.25 32.0 0.0 0
13.00 FXP1420U13 0.01 0.00 0.01 10.0 4.10 49.0 0.0 0
14.00 FXP1420U14 0.01 0.00 0.78 31.0 2.77 32.0 0.0 33
15.00 FXP1420U15 0.57 0.00 0.50 31.0 5.10 49.0 0.0 0
16.00 FXP1420U16 1.43 -0.19 2.73 31.0 4.75 31.0 11.0 11
17.00 FXP1420U17 2.62 0.00 3.70 31.0 5.75 31.0 0.0 0
18.00 FXP1420U18 3.60 0.00 4.65 31.0 6.95 31.0 0.0 0
19.00 FXP1420U19 4.60 0.00 5.15 35.0 7.80 22.0 0.0 0
20.00 FXP1420U20 5.60 0.00 5.40 28.0 10.00 28.0 0.0 0
21.00 FXP1420U21 6.60 0.00 6.40 28.0 11.00 28.0 0.0 0
22.00 FXP1420U22 7.55 0.00 7.40 28.0 12.00 28.0 0.0 0
23.00 FXP1420U23 8.60 0.00 8.50 10.0 13.15 21.0 0.0 0
24.00 FXP1420U24 9.55 0.00 9.50 10.0 14.15 21.0 0.0 0
25.00 FXP1420U25 10.60 0.00 10.50 38.0 15.15 38.0 0.0 0
26.00 FXP1420U26 11.60 0.00 11.50 38.0 16.15 38.0 0.0 0
27.00 FXP1420U27 12.60 0.00 12.40 38.0 17.00 38.0 0.0 0
28.00 FXP1420U28 13.60 0.00 13.55 28.0 18.15 38.0 0.0 0
29.00 FXP1420U29 14.60 0.00 14.50 38.0 19.15 38.0 0.0 0
30.00 FXP1420U30 15.60 0.00 15.55 10.0 20.15 21.0 0.0 0
31.00 FXP1420U31 16.60 0.00 16.50 10.0 21.15 21.0 0.0 0
32.00 FXP1420U32 13.70 -3.90 17.40 28.0 22.00 10.0 1.0 1
33.00 FXP1420U33 18.60 0.00 18.50 10.0 23.15 21.0 0.0 0
34.00 FXP1420U34 19.60 0.00 19.50 10.0 24.15 21.0 0.0 0
35.00 FXP1420U35 20.60 0.00 20.40 21.0 25.00 20.0 0.0 0
39.00 FXP1420U39 0.25 0.00 0.00 0.0 0.25 42.0 0.0 0
40.00 FXP1420U40 0.11 -0.14 0.03 459.0 0.25 42.0 2.0 3
41.00 FXP1420U41 0.25 0.00 0.02 198.0 0.25 42.0 0.0 0
42.00 FXP1420U42 0.25 0.00 0.10 161.0 0.25 42.0 0.0 0
43.00 FXP1420U43 0.25 0.00 0.01 185.0 0.25 42.0 0.0 0
44.00 FXP1420U44 0.84 0.59 0.02 121.0 0.25 42.0 2.0 5
45.00 FXP1420U45 0.15 -0.10 0.05 20.0 0.25 42.0 2.0 30
46.00 FXP1420U46 1.89 1.88 0.01 31.0 0.25 82.0 1.0 1
47.00 FXP1420U47 0.10 0.09 0.10 2.0 0.25 67.0 5.0 5
48.00 FXP1420U48 0.80 0.67 0.10 12.0 0.35 19.0 2.0 2
49.00 FXP1420U49 0.41 -0.49 0.35 32.0 0.71 45.0 4.0 8
50.00 FXP1420U50 1.45 0.67 0.86 31.0 1.76 65.0 2.0 61
51.00 FXP1420U51 4.00 2.77 1.45 51.0 3.20 153.0 1.0 1
52.00 FXP1420U52 2.01 0.00 1.99 93.0 3.75 113.0 0.0 0
53.00 FXP1420U53 3.10 0.00 2.13 70.0 4.40 24.0 0.0 0
54.00 FXP1420U54 3.75 0.00 3.50 111.0 6.50 151.0 0.0 0
55.00 FXP1420U55 10.91 6.06 4.75 87.0 7.20 147.0 1.0 94
56.00 FXP1420U56 5.55 0.00 5.25 118.0 8.45 144.0 0.0 0
57.00 FXP1420U57 6.75 0.00 5.90 39.0 8.55 10.0 0.0 0
58.00 FXP1420U58 7.50 0.00 7.60 21.0 10.35 31.0 0.0 0
59.00 FXP1420U59 8.50 0.00 7.95 77.0 11.40 45.0 0.0 0
60.00 FXP1420U60 12.36 2.86 9.40 21.0 12.75 23.0 1.0 32
61.00 FXP1420U61 10.50 0.00 9.90 29.0 13.75 47.0 0.0 0
62.00 FXP1420U62 11.50 0.00 11.15 19.0 15.10 20.0 0.0 0
63.00 FXP1420U63 12.50 0.00 11.80 28.0 16.00 28.0 0.0 0
64.00 FXP1420U64 13.50 0.00 12.65 1.0 17.45 1.0 0.0 0
65.00 FXP1420U65 9.80 -4.70 13.75 31.0 18.15 29.0 42.0 94
66.00 FXP1420U66 19.00 3.50 14.75 33.0 19.15 30.0 3.0 10
67.00 FXP1420U67 11.75 -3.35 15.65 1.0 20.45 1.0 6.0 6
68.00 FXP1420U68 6.80 -10.70 17.60 22.0 20.45 22.0 3.0 3
69.00 FXP1420U69 13.55 -3.40 18.45 15.0 21.65 15.0 21.0 10
70.00 FXP1420U70 17.80 -2.25 18.95 58.0 22.90 68.0 1.0 26
71.00 FXP1420U71 22.21 1.66 20.50 15.0 23.55 15.0 8.0 9
72.00 FXP1420U72 9.90 -10.90 20.70 28.0 25.25 58.0 1.0 1
73.00 FXP1420U73 22.50 0.00 20.90 10.0 26.20 28.0 0.0 0
74.00 FXP1420U74 23.35 0.00 22.75 28.0 27.30 46.0 0.0 0
75.00 FXP1420U75 17.40 -6.95 23.80 28.0 28.30 46.0 40.0 29
76.00 FXP1420U76 18.35 -7.15 24.80 28.0 29.30 46.0 20.0 22
77.00 FXP1420U77 13.58 -12.92 25.80 28.0 30.30 46.0 13.0 13
78.00 FXP1420U78 17.90 -9.60 26.80 28.0 31.30 28.0 2.0 3
79.00 FXP1420U79 12.47 -16.03 27.80 28.0 32.30 28.0 2.0 2
80.00 FXP1420U80 13.22 -15.63 28.70 28.0 33.30 34.0 1.0 1
81.00 FXP1420U81 30.35 0.00 29.75 28.0 34.20 28.0 0.0 0
82.00 FXP1420U82 24.15 -7.35 30.75 28.0 35.25 28.0 1.0 1
83.00 FXP1420U83 32.35 0.00 31.80 28.0 36.25 28.0 0.0 0
84.00 FXP1420U84 33.35 0.00 32.75 28.0 37.25 28.0 0.0 0
85.00 FXP1420U85 33.80 0.00 33.80 28.0 38.25 28.0 0.0 0
90.00 FXP1420U90 39.50 0.00 38.75 28.0 43.25 34.0 0.0 0
95.00 FXP1420U95 34.80 -9.55 43.75 28.0 48.25 34.0 6.0 10
100.00 FXP1420U100 49.45 0.00 48.80 28.0 53.25 28.0 0.0 0
105.00 FXP1420U105 54.30 0.00 53.80 28.0 58.20 28.0 0.0 0
110.00 FXP1420U110 62.90 3.60 58.80 28.0 63.20 28.0 11.0 11
115.00 FXP1420U115 54.55 -9.90 63.70 28.0 68.15 28.0 11.0 33