$25.54 -0.06 (-0.23%) ProShares Shs ProShares UltraShort 7-10 Year Treasury - NYSEARCA

Nov. 20, 2014 | 03:53 PM
Last Trade: 25.54
Trade Time: Nov 20 03:53 PM Eastern Daylight Time
Change: -0.06 (-0.23%)
Prev Close: 25.60
Open: 25.44
Bid: 21.29
Ask: 25.85
Options:

Call Options: PST

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 PST1422K15 10.00 0.00 9.90 275.0 11.10 410.0 0.0 0
16.00 PST1422K16 9.00 0.00 8.90 85.0 10.10 160.0 0.0 0
17.00 PST1422K17 8.00 0.00 7.90 85.0 9.10 160.0 0.0 0
18.00 PST1422K18 7.00 0.00 6.90 85.0 8.10 160.0 0.0 0
19.00 PST1422K19 6.00 0.00 5.90 99.0 7.10 179.0 0.0 0
20.00 PST1422K20 5.10 0.00 5.10 179.0 5.90 181.0 0.0 0
21.00 PST1422K21 4.10 0.00 4.10 171.0 4.90 180.0 0.0 0
22.00 PST1422K22 3.10 0.00 3.10 171.0 3.90 180.0 0.0 0
23.00 PST1422K23 2.15 0.00 2.05 414.0 3.10 414.0 0.0 0
24.00 PST1422K24 1.30 0.00 1.25 463.0 1.75 473.0 15.0 26
25.00 PST1422K25 0.55 0.25 0.25 476.0 0.75 488.0 5.0 55
26.00 PST1422K26 0.05 0.00 0.05 1.0 0.10 475.0 1.0 173
27.00 PST1422K27 0.10 0.00 0.05 82.0 0.30 170.0 0.0 0
28.00 PST1422K28 0.10 0.00 0.05 48.0 0.30 174.0 0.0 0
29.00 PST1422K29 0.10 0.00 0.00 0.0 0.30 174.0 0.0 0
30.00 PST1422K30 0.10 0.00 0.00 0.0 0.30 170.0 0.0 0
31.00 PST1422K31 0.10 0.00 0.00 0.0 0.30 170.0 0.0 0
32.00 PST1422K32 0.10 0.00 0.00 0.0 0.30 174.0 0.0 0
33.00 PST1422K33 0.10 0.00 0.00 0.0 0.30 174.0 0.0 0
34.00 PST1422K34 0.10 0.00 0.00 0.0 0.30 174.0 0.0 0
35.00 PST1422K35 0.10 0.00 0.00 0.0 0.30 170.0 0.0 0
36.00 PST1422K36 0.10 0.00 0.00 0.0 0.30 174.0 0.0 0
37.00 PST1422K37 0.10 0.00 0.00 0.0 0.30 174.0 0.0 0
38.00 PST1422K38 0.10 0.00 0.00 0.0 0.30 170.0 0.0 0
39.00 PST1422K39 0.10 0.00 0.00 0.0 0.30 463.0 0.0 0

Put Options: PST

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 PST1422W15 0.10 0.00 0.00 0.0 0.30 463.0 0.0 0
16.00 PST1422W16 0.02 -0.08 0.00 0.0 0.25 191.0 10.0 10
17.00 PST1422W17 0.10 0.00 0.00 0.0 0.30 174.0 0.0 0
18.00 PST1422W18 0.10 0.00 0.00 0.0 0.30 174.0 0.0 0
19.00 PST1422W19 0.10 0.00 0.00 0.0 0.30 170.0 0.0 0
20.00 PST1422W20 0.10 0.00 0.00 0.0 0.30 174.0 0.0 0
21.00 PST1422W21 0.10 0.00 0.00 0.0 0.30 174.0 0.0 0
22.00 PST1422W22 0.03 -0.07 0.00 0.0 0.30 463.0 30.0 30
23.00 PST1422W23 0.10 0.00 0.05 200.0 0.20 180.0 0.0 0
24.00 PST1422W24 0.35 0.25 0.05 20.0 0.30 463.0 69.0 81
25.00 PST1422W25 0.15 0.05 0.05 23.0 0.10 474.0 42.0 42
26.00 PST1422W26 0.20 0.00 0.15 362.0 0.75 413.0 0.0 0
27.00 PST1422W27 1.20 0.00 1.15 65.0 1.75 103.0 0.0 0
28.00 PST1422W28 2.05 0.00 2.05 87.0 3.10 79.0 0.0 0
29.00 PST1422W29 3.00 0.00 3.10 120.0 4.00 78.0 0.0 0
30.00 PST1422W30 4.00 0.00 4.10 109.0 4.90 100.0 0.0 0
31.00 PST1422W31 5.00 0.00 5.10 105.0 5.90 110.0 0.0 0
32.00 PST1422W32 5.90 0.00 5.90 84.0 7.10 91.0 0.0 0
33.00 PST1422W33 6.90 0.00 6.90 57.0 8.10 97.0 0.0 0
34.00 PST1422W34 7.90 0.00 7.90 55.0 9.10 80.0 0.0 0
35.00 PST1422W35 8.90 0.00 8.90 55.0 10.10 80.0 0.0 0
36.00 PST1422W36 9.90 0.00 9.90 55.0 11.10 80.0 0.0 0
37.00 PST1422W37 10.50 0.00 10.50 60.0 12.40 90.0 0.0 0
38.00 PST1422W38 11.50 0.00 11.50 50.0 13.40 80.0 0.0 0
39.00 PST1422W39 12.50 0.00 12.60 295.0 14.40 315.0 0.0 0