$26.06 -0.47 (-1.77%) ProShares Shs ProShares UltraShort 7-10 Year Treasury - NYSEARCA

Oct. 1, 2014 | 03:59 PM
Last Trade: 26.06
Trade Time: Oct 01 03:59 PM Eastern Daylight Time
Change: -0.47 (-1.77%)
Prev Close: 26.53
Open: 26.32
Bid: 24.63
Ask: 28.18
Options:

Call Options: PST

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 PST1418J19 6.90 0.00 6.80 494.0 7.40 504.0 0.0 0
20.00 PST1418J20 5.90 0.00 5.80 110.0 6.40 182.0 0.0 0
21.00 PST1418J21 5.00 0.00 4.80 110.0 5.60 105.0 0.0 0
22.00 PST1418J22 4.00 0.00 3.80 110.0 4.60 105.0 0.0 0
23.00 PST1418J23 3.10 0.00 2.80 165.0 3.30 177.0 0.0 0
24.00 PST1418J24 2.05 0.00 2.00 90.0 2.30 182.0 0.0 0
25.00 PST1418J25 2.20 0.95 1.00 191.0 1.30 549.0 10.0 10
26.00 PST1418J26 0.80 0.30 0.25 98.0 0.35 100.0 11.0 17
27.00 PST1418J27 0.15 0.10 0.05 38.0 0.10 506.0 11.0 211
28.00 PST1418J28 0.15 0.05 0.05 200.0 0.10 523.0 30.0 359
29.00 PST1418J29 0.50 0.45 0.05 200.0 0.05 101.0 11.0 30
30.00 PST1418J30 0.25 0.05 0.05 22.0 0.20 531.0 1.0 21
31.00 PST1418J31 0.20 0.00 0.05 91.0 0.20 170.0 0.0 0
32.00 PST1418J32 0.24 0.04 0.05 102.0 0.20 488.0 50.0 50
33.00 PST1418J33 0.20 0.00 0.05 39.0 0.20 170.0 0.0 0
34.00 PST1418J34 0.20 0.00 0.05 28.0 0.20 170.0 0.0 0
35.00 PST1418J35 0.20 0.00 0.00 0.0 0.20 170.0 0.0 0
36.00 PST1418J36 0.20 0.00 0.00 0.0 0.20 170.0 0.0 0
37.00 PST1418J37 0.20 0.00 0.00 0.0 0.20 170.0 0.0 0
38.00 PST1418J38 0.20 0.00 0.00 0.0 0.20 170.0 0.0 0
39.00 PST1418J39 0.20 0.00 0.00 0.0 0.20 616.0 0.0 0

Put Options: PST

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 PST1418V19 0.20 0.00 0.00 0.0 0.20 617.0 0.0 0
20.00 PST1418V20 0.20 0.00 0.00 0.0 0.20 170.0 0.0 0
21.00 PST1418V21 0.20 0.00 0.00 0.0 0.20 170.0 0.0 0
22.00 PST1418V22 0.20 0.00 0.00 0.0 0.20 170.0 0.0 0
23.00 PST1418V23 0.20 0.00 0.00 0.0 0.20 170.0 0.0 0
24.00 PST1418V24 0.20 0.00 0.05 35.0 0.20 170.0 0.0 0
25.00 PST1418V25 0.05 -0.05 0.05 21.0 0.10 529.0 11.0 361
26.00 PST1418V26 0.30 0.25 0.15 360.0 0.25 24.0 10.0 220
27.00 PST1418V27 0.61 0.11 0.80 445.0 1.05 233.0 10.0 43
28.00 PST1418V28 1.10 -0.15 1.60 461.0 2.00 82.0 9.0 13
29.00 PST1418V29 2.05 0.00 2.45 25.0 3.20 354.0 0.0 0
30.00 PST1418V30 3.10 0.00 3.40 458.0 4.30 425.0 0.0 0
31.00 PST1418V31 4.10 0.00 4.40 74.0 5.30 98.0 0.0 0
32.00 PST1418V32 5.10 0.00 5.30 73.0 6.50 112.0 0.0 0
33.00 PST1418V33 5.90 0.00 6.30 67.0 7.50 97.0 0.0 0
34.00 PST1418V34 6.90 0.00 7.30 35.0 8.50 60.0 0.0 0
35.00 PST1418V35 7.90 0.00 8.30 35.0 9.50 60.0 0.0 0
36.00 PST1418V36 8.90 0.00 9.30 35.0 10.50 60.0 0.0 0
37.00 PST1418V37 9.90 0.00 10.10 197.0 12.10 187.0 0.0 0
38.00 PST1418V38 10.60 0.00 10.90 35.0 12.80 60.0 0.0 0
39.00 PST1418V39 11.60 0.00 11.90 229.0 13.70 260.0 0.0 0