$36.65 -0.47 (-1.27%) PrShrs Trust II Shs ProShares UltraShort Bloomberg Crude Oil - NYSEARCA

Oct. 21, 2014 | 04:00 PM
Last Trade: 36.65
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: -0.47 (-1.27%)
Prev Close: 37.12
Open: 36.39
Bid: 35.80
Ask: 38.40
Options:

Call Options: SCO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 SCO1424J22 13.70 0.00 13.00 58.0 16.30 55.0 0.0 0
22.00 SCO1431J22 13.70 0.00 13.00 110.0 16.40 67.0 0.0 0
22.50 SCO1424J22.5 13.20 0.00 11.90 20.0 16.40 48.0 0.0 0
23.00 SCO1424J23 12.70 0.00 11.50 1.0 15.90 34.0 0.0 0
23.00 SCO1431J23 12.70 0.00 12.00 10.0 15.80 10.0 0.0 0
23.50 SCO1424J23.5 12.20 0.00 10.90 20.0 15.40 48.0 0.0 0
24.00 SCO1424J24 11.70 0.00 10.40 20.0 14.90 34.0 0.0 0
24.00 SCO1431J24 11.70 0.00 11.10 10.0 14.60 35.0 0.0 0
24.50 SCO1424J24.5 11.20 0.00 9.90 20.0 14.40 21.0 0.0 0
25.00 SCO1424J25 10.70 0.00 10.00 10.0 13.90 34.0 0.0 0
25.00 SCO1431J25 10.70 0.00 10.00 10.0 13.60 34.0 0.0 0
25.50 SCO1424J25.5 10.20 0.00 9.00 20.0 13.40 60.0 0.0 0
25.50 SCO1431J25.5 10.20 0.00 9.60 10.0 13.10 21.0 0.0 0
26.00 SCO1424J26 9.70 0.00 9.00 10.0 12.90 34.0 0.0 0
26.00 SCO1431J26 9.70 0.00 8.40 22.0 12.60 24.0 0.0 0
26.50 SCO1424J26.5 9.20 0.00 8.00 20.0 12.40 60.0 0.0 0
26.50 SCO1431J26.5 9.20 0.00 8.60 21.0 12.10 34.0 0.0 0
27.00 SCO1424J27 9.30 0.00 8.10 10.0 11.90 34.0 0.0 0
27.00 SCO1431J27 4.15 -4.55 8.00 113.0 11.30 191.0 25.0 13
27.50 SCO1424J27.5 8.20 0.00 7.60 10.0 10.90 21.0 0.0 0
27.50 SCO1431J27.5 8.20 0.00 7.60 20.0 11.00 69.0 0.0 0
28.00 SCO1424J28 3.30 -4.40 7.00 103.0 10.40 224.0 4.0 4
28.00 SCO1431J28 4.00 -3.70 7.10 74.0 10.40 139.0 5.0 5
28.50 SCO1424J28.5 7.20 0.00 6.50 10.0 9.90 21.0 0.0 0
28.50 SCO1431J28.5 7.20 0.00 6.60 23.0 10.00 65.0 0.0 0
29.00 SCO1424J29 6.70 0.00 5.30 20.0 9.40 122.0 0.0 0
29.00 SCO1431J29 10.17 3.37 6.10 89.0 9.40 164.0 40.0 42
29.50 SCO1424J29.5 6.20 0.00 4.90 10.0 9.00 143.0 0.0 0
29.50 SCO1431J29.5 7.58 1.38 6.10 98.0 9.00 294.0 19.0 19
30.00 SCO1424J30 5.70 0.00 4.30 20.0 8.40 115.0 0.0 0
30.00 SCO1431J30 5.70 0.00 5.00 23.0 8.50 66.0 0.0 0
30.50 SCO1424J30.5 2.12 -3.18 4.50 24.0 7.90 127.0 1.0 1
30.50 SCO1431J30.5 5.30 0.00 3.80 10.0 7.90 62.0 0.0 0
31.00 SCO1424J31 1.00 -3.70 4.10 92.0 7.40 119.0 25.0 26
31.00 SCO1431J31 1.00 -3.70 3.40 115.0 7.00 133.0 3.0 3
31.50 SCO1424J31.5 1.55 -2.75 3.60 107.0 6.90 269.0 10.0 12
31.50 SCO1431J31.5 0.75 -3.55 3.70 81.0 6.90 153.0 15.0 21
32.00 SCO1424J32 3.70 0.00 3.10 107.0 6.40 269.0 0.0 0
32.00 SCO1431J32 3.50 -1.00 3.10 91.0 5.80 120.0 2.0 5
32.50 SCO1424J32.5 1.20 -2.10 2.85 112.0 5.40 152.0 3.0 8
32.50 SCO1431J32.5 0.63 -2.67 2.70 154.0 6.00 138.0 1.0 1
33.00 SCO1424J33 1.50 -1.40 2.10 142.0 5.50 278.0 5.0 15
33.00 SCO1431J33 4.50 1.60 3.00 138.0 5.00 252.0 10.0 17
33.50 SCO1424J33.5 2.30 0.00 1.70 100.0 5.00 295.0 0.0 0
33.50 SCO1431J33.5 3.30 0.00 2.05 309.0 5.00 446.0 0.0 0
34.00 SCO1424J34 2.50 0.00 1.30 149.0 4.70 308.0 0.0 0
34.00 SCO1431J34 2.95 0.00 2.40 157.0 5.00 443.0 0.0 0
34.50 SCO1424J34.5 2.35 0.00 1.45 93.0 3.40 156.0 0.0 0
34.50 SCO1431J34.5 2.55 0.00 1.10 348.0 4.80 475.0 0.0 0
35.00 SCO1424J35 3.00 0.00 0.90 280.0 3.10 440.0 10.0 2
35.00 SCO1431J35 1.95 -0.35 1.50 288.0 3.20 466.0 11.0 36
35.50 SCO1424J35.5 1.30 0.00 0.55 277.0 2.60 470.0 0.0 0
35.50 SCO1431J35.5 1.90 0.00 1.05 285.0 4.80 502.0 0.0 0
36.00 SCO1424J36 0.36 -0.94 0.35 274.0 2.05 465.0 1.0 1
36.00 SCO1431J36 0.70 -0.85 0.80 304.0 2.35 357.0 1.0 1
36.50 SCO1424J36.5 0.55 0.00 0.25 1.0 1.90 423.0 0.0 0
36.50 SCO1431J36.5 1.90 0.00 0.60 300.0 3.00 504.0 11.0 11
37.00 SCO1424J37 1.12 0.82 0.30 202.0 2.20 506.0 5.0 16
37.00 SCO1431J37 0.10 0.00 0.65 266.0 4.00 569.0 0.0 0
37.50 SCO1424J37.5 1.00 0.95 0.10 2.0 1.60 438.0 6.0 6
37.50 SCO1431J37.5 1.15 0.60 0.35 282.0 2.00 478.0 1.0 2
38.00 SCO1424J38 0.80 0.00 0.10 186.0 1.20 509.0 64.0 64
38.00 SCO1431J38 1.20 0.00 0.25 318.0 3.60 618.0 3.0 3
38.50 SCO1424J38.5 0.35 0.00 0.10 1.0 1.15 466.0 0.0 0
38.50 SCO1431J38.5 0.85 0.00 0.10 358.0 2.85 494.0 0.0 0
39.00 SCO1424J39 0.55 0.00 0.05 10.0 0.80 426.0 0.0 0
39.00 SCO1431J39 0.65 0.00 0.25 345.0 1.80 503.0 0.0 0
39.50 SCO1424J39.5 0.40 -0.05 0.45 11.0 0.85 399.0 1.0 1
39.50 SCO1431J39.5 0.80 0.00 0.10 376.0 2.35 494.0 0.0 0
40.00 SCO1424J40 1.35 1.30 0.05 255.0 0.50 434.0 2.0 2
40.00 SCO1431J40 0.70 0.00 0.20 252.0 1.15 395.0 0.0 0
40.50 SCO1424J40.5 0.25 0.00 0.25 11.0 0.50 330.0 0.0 0
40.50 SCO1431J40.5 0.40 0.00 0.10 145.0 1.95 410.0 0.0 0
41.00 SCO1424J41 0.15 0.00 0.15 10.0 0.95 327.0 0.0 0
41.00 SCO1431J41 0.50 0.00 0.10 397.0 1.20 528.0 0.0 0
41.50 SCO1424J41.5 0.15 0.00 0.15 11.0 0.50 296.0 0.0 0
41.50 SCO1431J41.5 0.25 0.00 0.05 502.0 1.10 589.0 0.0 0
42.00 SCO1424J42 0.10 0.00 0.10 11.0 0.75 284.0 0.0 0
42.00 SCO1431J42 0.20 0.00 0.05 82.0 0.60 372.0 0.0 0
42.50 SCO1424J42.5 0.50 0.00 0.05 10.0 0.75 166.0 0.0 0
42.50 SCO1431J42.5 0.30 0.00 0.05 1.0 0.60 429.0 0.0 0
43.00 SCO1424J43 0.50 0.00 0.05 10.0 0.25 63.0 0.0 0
43.00 SCO1431J43 0.15 0.00 0.15 23.0 0.45 382.0 0.0 0
43.50 SCO1424J43.5 0.50 0.00 0.45 11.0 0.25 67.0 0.0 0
43.50 SCO1431J43.5 0.10 0.00 0.10 105.0 0.50 428.0 0.0 0
44.00 SCO1424J44 0.50 0.00 0.40 11.0 0.25 40.0 0.0 0
44.00 SCO1431J44 0.20 0.00 0.20 11.0 0.50 300.0 0.0 0
44.50 SCO1424J44.5 0.25 0.00 0.30 11.0 0.25 40.0 0.0 0
44.50 SCO1431J44.5 0.10 0.00 0.10 1.0 0.50 112.0 0.0 0
45.00 SCO1424J45 0.25 0.00 0.25 11.0 1.20 111.0 0.0 0
45.00 SCO1431J45 0.05 0.00 0.05 1.0 0.50 112.0 0.0 0
45.50 SCO1424J45.5 0.25 0.00 0.20 11.0 1.20 120.0 0.0 0
45.50 SCO1431J45.5 0.05 0.00 0.05 10.0 0.80 180.0 0.0 0
46.00 SCO1424J46 0.25 0.00 0.15 11.0 1.15 95.0 0.0 0
46.00 SCO1431J46 0.05 0.00 0.05 1.0 0.80 170.0 0.0 0
46.50 SCO1424J46.5 0.25 0.00 0.10 11.0 1.10 11.0 0.0 0
46.50 SCO1431J46.5 0.50 0.00 0.25 11.0 0.75 163.0 0.0 0
47.00 SCO1424J47 0.25 0.00 0.10 11.0 1.10 11.0 0.0 0
47.00 SCO1431J47 0.50 0.00 0.05 1.0 0.75 141.0 0.0 0
47.50 SCO1424J47.5 0.25 0.00 0.05 11.0 1.15 11.0 0.0 0
47.50 SCO1431J47.5 0.50 0.00 0.20 11.0 0.75 165.0 0.0 0
48.00 SCO1424J48 0.25 0.00 0.00 0.0 1.15 11.0 0.0 0
48.00 SCO1431J48 0.50 0.00 0.15 11.0 0.75 165.0 0.0 0
48.50 SCO1424J48.5 0.25 0.00 0.00 0.0 1.15 91.0 0.0 0
48.50 SCO1431J48.5 0.30 0.00 0.10 11.0 0.75 278.0 0.0 0
49.00 SCO1424J49 0.25 0.00 0.00 0.0 1.10 192.0 0.0 0

Put Options: SCO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 SCO1424V22 0.50 0.00 0.00 0.0 1.00 192.0 0.0 0
22.00 SCO1431V22 1.20 0.00 0.00 0.0 0.25 86.0 0.0 0
22.50 SCO1424V22.5 0.50 0.00 0.00 0.0 0.70 111.0 0.0 0
23.00 SCO1424V23 0.50 0.00 0.00 0.0 0.95 111.0 0.0 0
23.00 SCO1431V23 0.55 0.00 0.00 0.0 0.25 36.0 0.0 0
23.50 SCO1424V23.5 0.50 0.00 0.00 0.0 0.50 94.0 0.0 0
24.00 SCO1424V24 0.50 0.00 0.00 0.0 0.50 94.0 0.0 0
24.00 SCO1431V24 1.20 0.00 0.00 0.0 0.25 36.0 0.0 0
24.50 SCO1424V24.5 0.50 0.00 0.00 0.0 0.50 94.0 0.0 0
25.00 SCO1424V25 0.25 0.00 0.05 1.0 0.25 36.0 0.0 0
25.00 SCO1431V25 1.20 0.00 0.00 0.0 0.25 36.0 0.0 0
25.50 SCO1424V25.5 0.50 0.00 0.05 1.0 0.25 36.0 0.0 0
25.50 SCO1431V25.5 0.55 0.00 0.05 11.0 0.25 36.0 0.0 0
26.00 SCO1424V26 0.50 0.00 0.05 69.0 0.50 132.0 0.0 0
26.00 SCO1431V26 0.55 0.00 0.05 38.0 0.25 36.0 0.0 0
26.50 SCO1424V26.5 0.25 0.00 0.05 168.0 1.00 80.0 0.0 0
26.50 SCO1431V26.5 1.20 0.00 0.05 10.0 0.25 36.0 0.0 0
27.00 SCO1424V27 0.50 0.00 0.05 10.0 1.00 80.0 0.0 0
27.00 SCO1431V27 0.55 0.00 0.05 10.0 0.50 65.0 0.0 0
27.50 SCO1424V27.5 0.55 0.05 0.05 10.0 0.50 275.0 4.0 4
27.50 SCO1431V27.5 1.20 0.00 0.05 10.0 0.25 36.0 0.0 0
28.00 SCO1424V28 0.60 0.40 0.05 32.0 1.00 159.0 6.0 6
28.00 SCO1431V28 0.30 0.00 0.10 10.0 0.30 36.0 0.0 0
28.50 SCO1424V28.5 0.20 -0.30 0.05 363.0 1.00 79.0 1.0 1
28.50 SCO1431V28.5 0.55 0.00 0.20 10.0 0.25 36.0 0.0 0
29.00 SCO1424V29 0.30 0.00 0.05 2.0 0.95 143.0 0.0 0
29.00 SCO1431V29 0.15 -0.10 0.05 1.0 0.25 64.0 2.0 2
29.50 SCO1424V29.5 0.30 0.00 0.10 10.0 0.50 138.0 0.0 0
29.50 SCO1431V29.5 0.23 -0.02 0.10 1.0 0.25 306.0 1.0 11
30.00 SCO1424V30 0.15 -0.20 0.15 1.0 1.00 78.0 1.0 1
30.00 SCO1431V30 0.25 0.00 0.05 10.0 0.25 69.0 0.0 0
30.50 SCO1424V30.5 0.40 -0.10 0.05 1.0 0.30 33.0 1.0 1
30.50 SCO1431V30.5 0.15 -0.10 0.15 3.0 0.20 105.0 4.0 10
31.00 SCO1424V31 0.10 -0.15 0.10 1.0 0.35 32.0 1.0 1
31.00 SCO1431V31 0.44 0.19 0.15 10.0 0.25 211.0 3.0 10
31.50 SCO1424V31.5 0.10 -0.15 0.10 1.0 0.75 141.0 1.0 1
31.50 SCO1431V31.5 0.50 0.00 0.10 10.0 0.25 124.0 1.0 11
32.00 SCO1424V32 0.10 -0.15 0.10 1.0 0.25 66.0 1.0 1
32.00 SCO1431V32 0.10 0.00 0.05 11.0 0.85 533.0 1.0 3
32.50 SCO1424V32.5 0.25 0.00 0.10 11.0 0.30 77.0 0.0 0
32.50 SCO1431V32.5 0.65 0.60 0.05 15.0 1.65 596.0 1.0 1
33.00 SCO1424V33 0.25 0.00 0.05 738.0 0.75 250.0 1.0 1
33.00 SCO1431V33 0.55 0.50 0.05 44.0 0.75 536.0 1.0 26
33.50 SCO1424V33.5 0.55 0.00 0.05 15.0 0.80 293.0 0.0 0
33.50 SCO1431V33.5 0.15 0.00 0.20 10.0 0.75 344.0 0.0 0
34.00 SCO1424V34 0.49 0.44 0.05 21.0 0.30 170.0 5.0 5
34.00 SCO1431V34 0.25 0.00 0.05 485.0 1.60 528.0 0.0 0
34.50 SCO1424V34.5 0.05 0.00 0.05 233.0 1.15 428.0 0.0 0
34.50 SCO1431V34.5 0.15 0.00 0.15 366.0 1.75 321.0 0.0 0
35.00 SCO1424V35 0.20 0.00 0.15 10.0 1.20 515.0 0.0 0
35.00 SCO1431V35 0.55 0.00 0.25 301.0 3.50 545.0 0.0 0
35.50 SCO1424V35.5 1.35 1.00 0.05 89.0 2.20 614.0 10.0 10
35.50 SCO1431V35.5 0.70 0.00 0.35 321.0 3.80 549.0 0.0 0
36.00 SCO1424V36 0.20 0.00 0.10 282.0 1.70 545.0 0.0 0
36.00 SCO1431V36 0.95 0.00 0.50 277.0 2.80 477.0 0.0 0
36.50 SCO1424V36.5 0.75 0.00 0.25 326.0 2.80 657.0 0.0 0
36.50 SCO1431V36.5 1.20 0.00 0.75 265.0 4.20 543.0 0.0 0
37.00 SCO1424V37 0.20 0.00 0.50 324.0 3.10 660.0 0.0 0
37.00 SCO1431V37 0.90 0.00 0.70 280.0 2.15 271.0 0.0 0
37.50 SCO1424V37.5 1.90 1.20 0.70 348.0 1.80 276.0 1.0 3
37.50 SCO1431V37.5 1.15 0.00 0.90 289.0 4.70 554.0 0.0 0
38.00 SCO1424V38 0.80 0.00 0.95 326.0 3.30 536.0 0.0 0
38.00 SCO1431V38 2.64 1.34 1.45 313.0 3.80 542.0 3.0 3
38.50 SCO1424V38.5 1.20 0.00 1.05 277.0 3.40 492.0 0.0 0
38.50 SCO1431V38.5 1.05 0.00 1.85 287.0 4.80 537.0 0.0 0
39.00 SCO1424V39 1.55 0.00 1.70 234.0 3.40 409.0 0.0 0
39.00 SCO1431V39 1.95 0.00 1.95 281.0 4.90 478.0 0.0 0
39.50 SCO1424V39.5 1.85 0.00 1.60 306.0 4.70 460.0 0.0 0
39.50 SCO1431V39.5 2.35 0.00 2.15 325.0 5.20 486.0 0.0 0
40.00 SCO1424V40 2.25 0.00 1.90 148.0 5.20 269.0 0.0 0
40.00 SCO1431V40 2.35 0.00 2.55 337.0 5.60 471.0 0.0 0
40.50 SCO1424V40.5 2.60 0.00 2.85 26.0 5.60 80.0 0.0 0
40.50 SCO1431V40.5 1.90 0.00 3.40 264.0 6.00 458.0 0.0 0
41.00 SCO1424V41 3.00 0.00 2.50 177.0 6.10 236.0 0.0 0
41.00 SCO1431V41 3.50 0.00 3.60 297.0 5.50 387.0 0.0 0
41.50 SCO1424V41.5 3.40 0.00 3.00 166.0 6.60 237.0 0.0 0
41.50 SCO1431V41.5 3.90 0.00 4.20 291.0 6.40 453.0 0.0 0
42.00 SCO1424V42 3.80 0.00 3.50 97.0 6.80 123.0 0.0 0
42.00 SCO1431V42 4.30 0.00 4.10 166.0 7.00 281.0 0.0 0
42.50 SCO1424V42.5 4.40 0.00 4.00 169.0 7.50 221.0 0.0 0
42.50 SCO1431V42.5 4.70 0.00 4.40 28.0 7.80 63.0 0.0 0
43.00 SCO1424V43 4.40 0.00 4.40 171.0 8.00 206.0 0.0 0
43.00 SCO1431V43 5.10 0.00 4.80 38.0 8.20 96.0 0.0 0
43.50 SCO1424V43.5 4.90 0.00 5.00 41.0 8.60 61.0 0.0 0
43.50 SCO1431V43.5 5.60 0.00 5.00 65.0 8.70 40.0 0.0 0
44.00 SCO1424V44 5.30 0.00 5.50 34.0 9.00 50.0 0.0 0
44.00 SCO1431V44 6.00 0.00 5.40 36.0 9.20 45.0 0.0 0
44.50 SCO1424V44.5 5.40 0.00 6.00 21.0 9.50 24.0 0.0 0
44.50 SCO1431V44.5 5.60 0.00 5.90 32.0 9.60 24.0 0.0 0
45.00 SCO1424V45 5.80 0.00 6.50 21.0 10.00 22.0 0.0 0
45.00 SCO1431V45 5.90 0.00 6.50 21.0 9.90 22.0 0.0 0
45.50 SCO1424V45.5 6.40 0.00 7.00 21.0 10.50 24.0 0.0 0
45.50 SCO1431V45.5 6.50 0.00 7.00 21.0 10.40 22.0 0.0 0
46.00 SCO1424V46 6.90 0.00 7.30 21.0 11.00 23.0 0.0 0
46.00 SCO1431V46 7.00 0.00 7.50 21.0 11.10 21.0 0.0 0
46.50 SCO1424V46.5 7.30 0.00 8.00 21.0 11.50 24.0 0.0 0
46.50 SCO1431V46.5 7.50 0.00 8.00 21.0 11.60 24.0 0.0 0
47.00 SCO1424V47 7.90 0.00 8.30 21.0 12.00 23.0 0.0 0
47.00 SCO1431V47 7.90 0.00 8.50 21.0 12.10 21.0 0.0 0
47.50 SCO1424V47.5 8.40 0.00 9.00 21.0 12.50 24.0 0.0 0
47.50 SCO1431V47.5 8.40 0.00 9.00 21.0 12.60 21.0 0.0 0
48.00 SCO1424V48 8.80 0.00 9.30 21.0 13.00 23.0 0.0 0
48.00 SCO1431V48 8.90 0.00 9.50 21.0 13.00 22.0 0.0 0
48.50 SCO1424V48.5 9.30 0.00 10.00 21.0 13.50 24.0 0.0 0
48.50 SCO1431V48.5 9.50 0.00 10.10 69.0 13.60 92.0 0.0 0
49.00 SCO1424V49 9.80 0.00 10.70 55.0 14.00 89.0 0.0 0