ProShares Shs ProShares UltraShort S&P500 ETF $24.19

up +0.03


28/8/2014 04:00 PM  |  NYSEARCA : SDS
Last Trade: 24.19
Trade Time: Aug 28 04:00 PM Eastern Daylight Time
Change: 0.03 (0.12 %)
Prev Close: 24.16
Open: 24.34
Bid: 24.13
Ask: 24.14
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SDS Trend Analysis - it has underperformed the S&P 500 by 60%
Options:

Call Options: SDS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 SDS1429H18 5.90 0.00 6.00 249.0 6.70 249.0 0.0 0
18.50 SDS1429H18.5 5.40 0.00 5.55 337.0 6.10 101.0 0.0 0
19.00 SDS1429H19 4.95 0.00 5.00 249.0 5.60 249.0 0.0 0
19.50 SDS1429H19.5 4.45 0.00 4.65 237.0 5.05 249.0 0.0 0
20.00 SDS1429H20 4.45 0.70 4.15 1216.0 4.55 1894.0 35.0 35
20.50 SDS1429H20.5 3.40 0.00 3.65 223.0 4.05 251.0 0.0 0
21.00 SDS1429H21 2.94 0.00 3.15 228.0 3.55 249.0 0.0 0
21.50 SDS1429H21.5 2.43 0.00 2.55 450.0 3.00 288.0 0.0 0
22.00 SDS1429H22 2.01 0.00 2.10 457.0 2.54 270.0 0.0 0
22.50 SDS1429H22.5 1.50 0.00 1.66 582.0 1.78 145.0 0.0 0
23.00 SDS1429H23 1.22 0.22 1.16 996.0 1.26 40.0 20.0 53
23.50 SDS1429H23.5 0.77 0.07 0.66 1346.0 0.87 2102.0 30.0 42
24.00 SDS1429H24 0.25 0.00 0.20 1779.0 0.27 99.0 388.0 3,246
24.50 SDS1429H24.5 0.05 0.01 0.03 35.0 0.05 78.0 1023.0 7,244
25.00 SDS1429H25 0.01 -0.03 0.01 29.0 0.01 1.0 34.0 2,675
25.50 SDS1429H25.5 0.01 0.00 0.01 5.0 0.05 566.0 9.0 996
26.00 SDS1429H26 0.01 0.00 0.01 51.0 0.04 340.0 20.0 740
26.50 SDS1429H26.5 0.03 -0.03 0.01 722.0 0.05 991.0 8.0 136
27.00 SDS1429H27 0.10 0.05 0.01 3.0 0.05 432.0 3.0 233
27.50 SDS1429H27.5 0.05 0.00 0.01 96.0 0.04 389.0 1.0 178
28.00 SDS1429H28 0.04 -0.01 0.01 11.0 0.04 210.0 2.0 35
28.50 SDS1429H28.5 0.11 0.06 0.01 133.0 0.05 251.0 35.0 35
29.00 SDS1429H29 0.10 0.05 0.01 10.0 0.04 213.0 20.0 20
29.50 SDS1429H29.5 0.02 -0.03 0.01 6.0 0.04 208.0 9.0 0
30.00 SDS1429H30 0.02 -0.03 0.02 12.0 0.04 300.0 30.0 512
30.50 SDS1429H30.5 0.12 0.07 0.01 10.0 0.04 238.0 23.0 23
31.00 SDS1429H31 0.12 0.07 0.01 10.0 0.04 244.0 10.0 30
31.50 SDS1429H31.5 0.05 0.00 0.01 10.0 0.04 255.0 0.0 0
32.00 SDS1429H32 0.05 0.00 0.01 10.0 0.04 255.0 0.0 0
32.50 SDS1429H32.5 0.06 0.01 0.01 10.0 0.04 248.0 52.0 52
33.00 SDS1429H33 0.05 0.00 0.01 10.0 0.04 253.0 0.0 0
33.50 SDS1429H33.5 0.05 0.00 0.01 10.0 0.04 255.0 0.0 0
34.00 SDS1429H34 0.05 0.00 0.01 10.0 0.04 223.0 0.0 0
34.50 SDS1429H34.5 0.05 0.00 0.01 10.0 0.04 191.0 0.0 0
35.00 SDS1429H35 0.01 -0.04 0.09 90.0 0.04 223.0 2.0 92

Put Options: SDS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 SDS1429T18 0.05 0.00 0.00 0.0 0.04 252.0 0.0 0
18.50 SDS1429T18.5 0.05 0.00 0.00 0.0 0.04 256.0 0.0 0
19.00 SDS1429T19 0.05 0.00 0.00 0.0 0.05 303.0 0.0 0
19.50 SDS1429T19.5 0.05 0.00 0.00 0.0 0.05 304.0 0.0 0
20.00 SDS1429T20 0.05 0.00 0.00 0.0 0.05 304.0 0.0 0
20.50 SDS1429T20.5 0.05 0.00 0.00 0.0 0.04 256.0 0.0 0
21.00 SDS1429T21 0.05 0.00 0.00 0.0 0.05 309.0 0.0 0
21.50 SDS1429T21.5 0.05 0.00 0.00 0.0 0.05 309.0 0.0 0
22.00 SDS1429T22 0.06 0.00 0.01 10.0 0.05 307.0 0.0 0
22.50 SDS1429T22.5 0.06 0.00 0.01 10.0 0.05 288.0 0.0 0
23.00 SDS1429T23 0.08 0.02 0.01 100.0 0.06 1259.0 1.0 32
23.50 SDS1429T23.5 0.05 -0.01 0.01 7.0 0.07 1655.0 10.0 10
24.00 SDS1429T24 0.03 -0.01 0.01 48.0 0.07 3063.0 92.0 457
24.50 SDS1429T24.5 0.31 0.03 0.22 2055.0 0.37 2053.0 129.0 285
25.00 SDS1429T25 0.88 0.14 0.50 2364.0 0.85 1830.0 2.0 293
25.50 SDS1429T25.5 1.18 -0.06 1.25 152.0 1.33 171.0 32.0 49
26.00 SDS1429T26 1.67 -0.07 1.50 2347.0 1.84 1612.0 2.0 95
26.50 SDS1429T26.5 2.20 0.00 1.98 473.0 2.38 365.0 0.0 0
27.00 SDS1429T27 1.15 -1.55 2.48 284.0 2.88 97.0 1.0 1
27.50 SDS1429T27.5 3.25 0.05 2.90 2092.0 3.35 715.0 3.0 27
28.00 SDS1429T28 3.35 -0.35 3.45 1370.0 3.85 332.0 5.0 32
28.50 SDS1429T28.5 4.15 0.00 3.85 273.0 4.60 233.0 0.0 0
29.00 SDS1429T29 4.65 0.00 4.45 268.0 5.10 187.0 0.0 0
29.50 SDS1429T29.5 5.15 0.00 4.85 270.0 5.60 188.0 0.0 0
30.00 SDS1429T30 5.65 0.00 5.35 270.0 6.00 187.0 0.0 0
30.50 SDS1429T30.5 6.15 0.00 5.80 268.0 6.45 213.0 0.0 0
31.00 SDS1429T31 6.65 0.00 6.30 273.0 6.90 226.0 0.0 0
31.50 SDS1429T31.5 7.15 0.00 6.90 270.0 7.40 200.0 0.0 0
32.00 SDS1429T32 7.65 0.00 6.95 60.0 8.35 60.0 0.0 0
32.50 SDS1429T32.5 8.15 0.00 7.70 159.0 8.65 100.0 0.0 0
33.00 SDS1429T33 8.65 0.00 8.05 159.0 9.30 100.0 0.0 0
33.50 SDS1429T33.5 9.15 0.00 8.55 159.0 9.80 100.0 0.0 0
34.00 SDS1429T34 8.75 0.00 8.05 140.0 11.30 140.0 0.0 0
34.50 SDS1429T34.5 9.40 0.00 8.55 140.0 11.80 140.0 0.0 0
35.00 SDS1429T35 10.25 0.00 9.05 280.0 12.30 290.0 0.0 0
Trading Center