$17.40 +0.05 (0.29%) ProShares Shs ProShares Short Russell2000 - NYSEARCA

Oct. 17, 2014 | 04:00 PM
Last Trade: 17.40
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.05 (0.29%)
Prev Close: 17.35
Open: 17.15
Bid: 17.17
Ask: 18.00
Options:

Call Options: RWM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 RWM1422K6 11.10 0.00 11.20 164.0 11.60 164.0 0.0 0
7.00 RWM1422K7 10.10 0.00 10.20 119.0 10.70 199.0 0.0 0
8.00 RWM1422K8 9.10 0.00 9.20 119.0 9.70 199.0 0.0 0
9.00 RWM1422K9 8.10 0.00 8.20 119.0 8.70 199.0 0.0 0
10.00 RWM1422K10 7.30 0.00 7.20 135.0 7.60 135.0 1.0 1
11.00 RWM1422K11 6.20 0.00 6.20 135.0 6.60 135.0 0.0 0
12.00 RWM1422K12 5.20 0.00 5.20 135.0 5.60 135.0 0.0 0
13.00 RWM1422K13 4.20 0.00 4.20 135.0 4.60 135.0 0.0 0
14.00 RWM1422K14 3.20 0.00 3.20 178.0 3.60 165.0 0.0 0
15.00 RWM1422K15 2.20 0.00 2.20 209.0 2.55 150.0 0.0 0
16.00 RWM1422K16 1.50 -0.07 1.30 195.0 1.60 240.0 10.0 50
17.00 RWM1422K17 0.40 -0.25 0.50 679.0 0.80 410.0 50.0 1,097
18.00 RWM1422K18 0.34 0.04 0.25 175.0 0.35 142.0 12.0 1,931
19.00 RWM1422K19 0.20 0.00 0.05 298.0 0.25 545.0 5.0 506
20.00 RWM1422K20 0.05 0.00 0.05 38.0 0.20 459.0 0.0 0
21.00 RWM1422K21 0.15 0.00 0.00 0.0 0.20 603.0 0.0 0
22.00 RWM1422K22 0.15 0.00 0.00 0.0 0.15 466.0 0.0 0
23.00 RWM1422K23 0.15 0.00 0.00 0.0 0.15 463.0 0.0 0
24.00 RWM1422K24 0.15 0.00 0.00 0.0 0.25 715.0 0.0 0
25.00 RWM1422K25 0.10 0.00 0.00 0.0 0.30 557.0 0.0 0
26.00 RWM1422K26 0.10 0.00 0.00 0.0 0.25 567.0 0.0 0

Put Options: RWM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 RWM1422W6 0.15 0.00 0.00 0.0 0.15 461.0 0.0 0
7.00 RWM1422W7 0.15 0.00 0.00 0.0 0.15 435.0 0.0 0
8.00 RWM1422W8 0.15 0.00 0.00 0.0 0.15 435.0 0.0 0
9.00 RWM1422W9 0.15 0.00 0.00 0.0 0.15 435.0 0.0 0
10.00 RWM1422W10 0.15 0.00 0.00 0.0 0.15 435.0 0.0 0
11.00 RWM1422W11 0.15 0.00 0.00 0.0 0.15 435.0 0.0 0
12.00 RWM1422W12 0.15 0.00 0.00 0.0 0.20 435.0 0.0 0
13.00 RWM1422W13 0.15 0.00 0.00 0.0 0.20 435.0 0.0 0
14.00 RWM1422W14 0.15 0.00 0.00 0.0 0.20 435.0 0.0 0
15.00 RWM1422W15 0.15 0.00 0.00 0.0 0.15 375.0 0.0 0
16.00 RWM1422W16 0.05 -0.10 0.05 279.0 0.15 697.0 1.0 0
17.00 RWM1422W17 0.18 -0.02 0.25 226.0 0.40 702.0 5.0 35
18.00 RWM1422W18 0.85 0.00 0.80 825.0 1.15 1064.0 90.0 145
19.00 RWM1422W19 1.65 0.00 1.65 280.0 1.95 749.0 63.0 63
20.00 RWM1422W20 2.40 0.00 2.50 360.0 3.00 688.0 0.0 0
21.00 RWM1422W21 3.40 0.00 3.50 207.0 4.00 588.0 0.0 0
22.00 RWM1422W22 4.40 0.00 4.50 103.0 4.90 168.0 0.0 0
23.00 RWM1422W23 5.30 0.00 5.40 171.0 5.90 178.0 0.0 0
24.00 RWM1422W24 6.30 0.00 6.40 171.0 6.90 178.0 0.0 0
25.00 RWM1422W25 7.30 0.00 7.40 114.0 7.90 157.0 0.0 0
26.00 RWM1422W26 8.30 0.00 8.50 138.0 8.90 387.0 0.0 0