$46.66 +0.75 (1.63%) ProShares Shs UltraShort FTSE China 50 ETF - NYSEARCA

Nov. 28, 2014 | 12:59 PM
Last Trade: 46.66
Trade Time: Nov 28 12:59 PM Eastern Daylight Time
Change: +0.75 (1.63%)
Prev Close: 45.91
Open: 46.27
Bid: 46.36
Ask: 53.30
Options:

Call Options: FXP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 FXP1420L35 10.60 0.00 10.65 138.0 12.30 108.0 0.0 0
40.00 FXP1420L40 11.90 7.40 5.70 92.0 7.35 54.0 1.0 13
45.00 FXP1420L45 2.50 0.00 2.57 80.0 3.05 46.0 1.0 288
47.00 FXP1420L47 1.55 0.31 1.61 36.0 1.95 88.0 1.0 145
48.00 FXP1420L48 2.30 1.73 1.20 38.0 1.63 127.0 1.0 69
49.00 FXP1420L49 1.05 0.59 0.88 35.0 1.29 143.0 2.0 51
50.00 FXP1420L50 0.73 0.47 0.68 32.0 0.95 117.0 30.0 53
51.00 FXP1420L51 0.60 0.46 0.29 123.0 0.75 139.0 3.0 29
52.00 FXP1420L52 0.74 0.54 0.14 123.0 0.63 133.0 11.0 69
53.00 FXP1420L53 1.50 1.43 0.05 127.0 0.54 71.0 150.0 166
54.00 FXP1420L54 1.69 1.64 0.09 14.0 0.46 165.0 1.0 10
55.00 FXP1420L55 1.35 1.30 0.05 43.0 0.39 150.0 2.0 25
56.00 FXP1420L56 3.75 3.70 0.10 32.0 0.35 154.0 1.0 20
57.00 FXP1420L57 4.22 3.72 0.06 32.0 0.31 136.0 2.0 9
58.00 FXP1420L58 4.32 3.82 0.04 32.0 0.29 138.0 4.0 43
59.00 FXP1420L59 0.84 0.74 0.01 10.0 0.26 69.0 1.0 18
60.00 FXP1420L60 0.80 0.30 0.07 21.0 0.25 69.0 3.0 64
61.00 FXP1420L61 1.35 0.85 0.01 10.0 0.25 127.0 2.0 8
62.00 FXP1420L62 1.72 1.22 0.02 21.0 0.25 131.0 24.0 55
63.00 FXP1420L63 0.84 0.34 0.01 21.0 0.25 98.0 1.0 19
64.00 FXP1420L64 1.23 0.73 0.01 21.0 0.25 127.0 1.0 23
65.00 FXP1420L65 0.10 -0.95 0.10 1.0 0.25 132.0 1.0 9
66.00 FXP1420L66 0.80 -0.24 0.08 37.0 0.25 61.0 3.0 3
67.00 FXP1420L67 1.30 0.00 0.06 37.0 0.50 72.0 0.0 0
68.00 FXP1420L68 8.60 8.10 0.01 21.0 0.25 76.0 8.0 47
69.00 FXP1420L69 7.00 6.50 0.02 10.0 0.25 76.0 1.0 21
70.00 FXP1420L70 0.85 -0.44 0.01 48.0 0.25 41.0 4.0 11
71.00 FXP1420L71 0.82 0.32 0.02 21.0 0.25 76.0 31.0 31
72.00 FXP1420L72 0.87 0.37 0.02 11.0 0.25 81.0 10.0 26
73.00 FXP1420L73 0.86 0.36 0.01 11.0 0.25 76.0 2.0 15
74.00 FXP1420L74 2.15 0.87 0.06 10.0 0.25 41.0 1.0 1
75.00 FXP1420L75 2.10 1.09 0.05 10.0 0.25 41.0 6.0 10
76.00 FXP1420L76 1.21 0.00 0.04 21.0 0.25 41.0 0.0 0
77.00 FXP1420L77 0.93 -0.28 0.03 11.0 0.25 41.0 10.0 14
78.00 FXP1420L78 7.70 6.49 0.03 11.0 0.25 41.0 10.0 10
79.00 FXP1420L79 1.96 0.97 0.02 10.0 0.25 41.0 11.0 11
80.00 FXP1420L80 0.24 -0.26 0.02 11.0 0.25 61.0 7.0 36
81.00 FXP1420L81 2.15 0.96 0.01 11.0 0.25 41.0 5.0 5
82.00 FXP1420L82 1.20 0.00 0.01 11.0 0.25 41.0 0.0 0
83.00 FXP1420L83 1.26 0.00 0.01 10.0 0.25 41.0 0.0 0
84.00 FXP1420L84 1.19 0.00 0.04 10.0 0.25 41.0 0.0 0
85.00 FXP1420L85 5.15 3.96 0.03 11.0 0.25 41.0 10.0 10
86.00 FXP1420L86 0.50 -0.69 0.05 11.0 0.25 42.0 1.0 1
87.00 FXP1420L87 1.19 0.00 0.02 20.0 0.25 42.0 0.0 0
90.00 FXP1420L90 0.45 -0.74 0.02 10.0 0.25 42.0 10.0 12
95.00 FXP1420L95 1.00 0.00 0.01 10.0 0.25 41.0 0.0 0
100.00 FXP1420L100 0.35 -0.15 0.01 5.0 0.25 61.0 5.0 38

Put Options: FXP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 FXP1420X35 0.76 0.26 0.01 1.0 0.25 102.0 1.0 12
40.00 FXP1420X40 0.25 0.20 0.10 54.0 0.50 151.0 2.0 27
45.00 FXP1420X45 1.30 0.00 1.08 33.0 1.39 82.0 1.0 169
47.00 FXP1420X47 2.13 0.24 1.89 55.0 2.23 10.0 8.0 90
48.00 FXP1420X48 2.16 -0.19 2.38 64.0 3.00 71.0 6.0 32
49.00 FXP1420X49 2.58 -0.42 3.10 52.0 3.70 120.0 9.0 127
50.00 FXP1420X50 2.89 -1.06 3.70 94.0 4.45 109.0 2.0 29
51.00 FXP1420X51 3.95 -0.85 4.50 73.0 5.30 116.0 2.0 209
52.00 FXP1420X52 3.85 -1.35 5.40 59.0 6.20 115.0 2.0 23
53.00 FXP1420X53 4.22 -2.23 6.25 52.0 7.05 111.0 3.0 18
54.00 FXP1420X54 5.08 -2.27 7.25 54.0 8.05 118.0 3.0 15
55.00 FXP1420X55 4.83 -3.22 8.15 38.0 9.30 119.0 2.0 23
56.00 FXP1420X56 5.44 -4.36 9.10 31.0 10.20 122.0 4.0 20
57.00 FXP1420X57 4.92 -5.28 10.10 31.0 11.10 142.0 4.0 23
58.00 FXP1420X58 6.25 -3.65 10.35 90.0 12.15 76.0 1.0 12
59.00 FXP1420X59 4.10 -6.75 12.10 30.0 12.75 1.0 2.0 2
60.00 FXP1420X60 11.07 -2.13 13.05 32.0 14.15 64.0 2.0 43
61.00 FXP1420X61 7.44 -5.41 14.05 35.0 14.75 1.0 3.0 3
62.00 FXP1420X62 7.10 -6.80 14.90 13.0 16.90 90.0 11.0 11
63.00 FXP1420X63 6.80 -8.05 16.00 41.0 16.70 1.0 1.0 1
64.00 FXP1420X64 7.70 -8.20 17.00 40.0 17.70 1.0 10.0 10
65.00 FXP1420X65 17.75 -0.25 18.00 31.0 20.10 130.0 73.0 73
66.00 FXP1420X66 18.55 -0.55 18.95 25.0 20.25 126.0 52.0 63
67.00 FXP1420X67 19.50 -0.40 19.75 24.0 21.35 171.0 81.0 71
68.00 FXP1420X68 19.71 -1.14 20.80 48.0 22.05 135.0 16.0 26
69.00 FXP1420X69 21.60 -0.35 22.00 20.0 23.25 118.0 31.0 21
70.00 FXP1420X70 21.80 0.00 23.00 11.0 24.80 77.0 0.0 0
71.00 FXP1420X71 10.10 -12.70 24.00 11.0 25.65 77.0 11.0 11
72.00 FXP1420X72 23.80 0.00 24.80 67.0 26.80 77.0 0.0 0
73.00 FXP1420X73 24.80 0.00 25.80 66.0 27.80 77.0 0.0 0
74.00 FXP1420X74 25.80 0.00 26.85 55.0 29.00 77.0 0.0 0
75.00 FXP1420X75 26.75 0.00 27.75 77.0 30.05 77.0 0.0 0
76.00 FXP1420X76 27.85 0.00 28.75 38.0 30.75 77.0 0.0 0
77.00 FXP1420X77 28.85 0.00 29.75 77.0 31.75 77.0 0.0 0
78.00 FXP1420X78 29.85 0.00 30.80 65.0 32.80 77.0 0.0 0
79.00 FXP1420X79 30.85 0.00 31.80 65.0 33.80 77.0 0.0 0
80.00 FXP1420X80 23.00 -8.85 31.95 77.0 35.35 77.0 30.0 30
81.00 FXP1420X81 32.85 0.00 33.70 69.0 36.55 77.0 0.0 0
82.00 FXP1420X82 33.85 0.00 34.85 57.0 36.75 77.0 0.0 0
83.00 FXP1420X83 34.85 0.00 36.00 32.0 36.65 1.0 0.0 0
84.00 FXP1420X84 35.85 0.00 37.00 32.0 37.65 1.0 0.0 0
85.00 FXP1420X85 36.85 0.00 37.85 56.0 40.25 77.0 0.0 0
86.00 FXP1420X86 37.30 -0.55 39.00 31.0 39.65 1.0 1.0 1
87.00 FXP1420X87 38.85 0.00 39.85 56.0 41.75 77.0 0.0 0
90.00 FXP1420X90 41.75 0.00 42.95 41.0 43.65 1.0 0.0 0
95.00 FXP1420X95 46.80 0.00 47.95 40.0 48.65 1.0 0.0 0
100.00 FXP1420X100 51.75 0.00 52.95 39.0 53.65 1.0 0.0 0