$55.32 -0.15 (-0.26%) ProShares Shs Proshares Ultrashort Technology - NYSEARCA

Nov. 25, 2014 | 03:36 PM
Last Trade: 55.32
Trade Time: Nov 25 03:36 PM Eastern Daylight Time
Change: -0.15 (-0.26%)
Prev Close: 55.47
Open: 55.00
Bid: 55.42
Ask: 55.54
Options:

Call Options: REW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 REW1420L13 0.75 0.00 0.80 11.0 1.05 11.0 0.0 0
14.00 REW1420L14 0.10 0.00 0.20 45.0 0.45 103.0 0.0 0
15.00 REW1420L15 0.45 0.00 0.05 125.0 0.25 32.0 0.0 0
16.00 REW1420L16 0.35 0.00 0.10 10.0 0.25 11.0 0.0 0
17.00 REW1420L17 0.30 0.00 0.05 31.0 0.30 21.0 0.0 0
18.00 REW1420L18 0.30 0.00 0.00 0.0 0.30 21.0 0.0 0
19.00 REW1420L19 0.30 0.00 0.00 0.0 0.30 21.0 0.0 14
20.00 REW1420L20 0.30 0.00 0.00 0.0 0.30 21.0 0.0 0
21.00 REW1420L21 0.30 0.00 0.00 0.0 0.30 21.0 0.0 11
22.00 REW1420L22 0.30 0.00 0.00 0.0 0.30 21.0 0.0 0
23.00 REW1420L23 0.30 0.00 0.00 0.0 0.30 21.0 0.0 0
24.00 REW1420L24 0.30 0.00 0.00 0.0 0.30 21.0 0.0 0
25.00 REW1420L25 0.30 0.00 0.00 0.0 0.30 21.0 0.0 0
26.00 REW1420L26 0.30 0.00 0.00 0.0 0.30 21.0 0.0 0
27.00 REW1420L27 0.30 0.00 0.00 0.0 0.30 21.0 0.0 0
28.00 REW1420L28 0.30 0.00 0.00 0.0 0.30 21.0 0.0 0
29.00 REW1420L29 0.30 0.00 0.00 0.0 0.25 110.0 0.0 0
52.00 REW1420L52 3.50 0.00 3.30 10.0 3.90 20.0 0.0 0
53.00 REW1420L53 2.65 0.00 2.50 30.0 3.10 20.0 0.0 0
54.00 REW1420L54 1.95 0.00 1.75 30.0 2.35 20.0 0.0 0
55.00 REW1420L55 1.40 0.00 1.25 21.0 1.80 10.0 0.0 0
56.00 REW1420L56 0.95 0.00 0.80 31.0 1.45 20.0 0.0 0
57.00 REW1420L57 0.70 0.00 0.55 30.0 1.15 35.0 0.0 0
58.00 REW1420L58 0.45 0.00 0.40 30.0 0.95 28.0 0.0 0
59.00 REW1420L59 0.40 0.00 0.20 71.0 0.70 30.0 0.0 0
60.00 REW1420L60 0.25 0.00 0.15 31.0 0.65 34.0 0.0 0
61.00 REW1420L61 0.20 0.00 0.05 62.0 0.55 38.0 0.0 0
62.00 REW1420L62 1.20 1.05 0.15 20.0 0.40 20.0 10.0 10

Put Options: REW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 REW1420X13 0.35 0.00 0.00 0.0 0.25 11.0 0.0 0
14.00 REW1420X14 0.20 0.00 0.35 15.0 0.60 82.0 0.0 0
15.00 REW1420X15 0.90 0.00 1.15 15.0 1.40 55.0 0.0 0
16.00 REW1420X16 1.80 0.00 2.00 40.0 2.40 30.0 0.0 0
17.00 REW1420X17 1.10 0.00 3.00 5.0 3.40 21.0 0.0 0
18.00 REW1420X18 1.90 0.00 4.00 5.0 4.40 21.0 0.0 0
19.00 REW1420X19 2.60 0.00 5.00 5.0 5.40 21.0 0.0 0
20.00 REW1420X20 3.50 0.00 5.90 41.0 6.40 45.0 0.0 0
21.00 REW1420X21 4.50 0.00 6.90 41.0 7.40 45.0 0.0 0
22.00 REW1420X22 5.50 0.00 7.90 41.0 8.40 45.0 0.0 0
23.00 REW1420X23 6.50 0.00 8.90 41.0 9.40 45.0 0.0 0
24.00 REW1420X24 7.50 0.00 9.90 41.0 10.40 45.0 0.0 0
25.00 REW1420X25 8.50 0.00 10.80 60.0 11.60 48.0 0.0 0
26.00 REW1420X26 9.50 0.00 11.80 60.0 12.60 48.0 0.0 0
27.00 REW1420X27 10.50 0.00 12.80 30.0 13.60 21.0 0.0 0
28.00 REW1420X28 11.50 0.00 13.80 30.0 14.60 21.0 0.0 0
29.00 REW1420X29 12.50 0.00 14.80 30.0 15.60 21.0 0.0 0
52.00 REW1420X52 0.10 0.00 0.15 11.0 0.50 50.0 0.0 0
53.00 REW1420X53 0.05 0.00 0.20 30.0 0.65 38.0 0.0 0
54.00 REW1420X54 0.40 0.00 0.40 30.0 0.95 25.0 0.0 0
55.00 REW1420X55 0.80 0.00 0.90 25.0 1.50 36.0 0.0 0
56.00 REW1420X56 1.40 0.00 1.45 30.0 2.05 10.0 0.0 0
57.00 REW1420X57 2.10 0.00 2.25 30.0 2.75 10.0 0.0 0
58.00 REW1420X58 2.80 0.00 3.00 30.0 3.60 30.0 0.0 0
59.00 REW1420X59 3.60 0.00 3.90 20.0 4.40 30.0 0.0 0
60.00 REW1420X60 4.60 0.00 4.70 20.0 5.30 25.0 0.0 0
61.00 REW1420X61 5.50 0.00 5.60 20.0 6.20 20.0 0.0 0
62.00 REW1420X62 6.40 0.00 6.50 20.0 7.10 10.0 0.0 0