$23.34 -0.53 (-2.22%) ProShares Shs ProShares UltraShort S&P500 ETF - NYSEARCA

Oct. 31, 2014 | 04:00 PM
Last Trade: 23.34
Trade Time: Oct 31 04:00 PM Eastern Daylight Time
Change: -0.53 (-2.22%)
Prev Close: 23.87
Open: 23.29
Bid: 23.35
Ask: 23.38
Options:

Call Options: SDS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 SDS1431J17 6.55 0.00 6.15 75.0 6.55 149.0 0.0 0
18.00 SDS1431J18 5.45 0.00 5.15 36.0 5.55 74.0 0.0 0
18.50 SDS1431J18.5 4.20 0.00 4.70 251.0 5.15 262.0 0.0 0
19.00 SDS1431J19 4.20 0.00 4.20 225.0 4.65 253.0 0.0 0
19.50 SDS1431J19.5 3.95 0.00 3.70 216.0 4.05 250.0 0.0 0
20.00 SDS1431J20 3.00 0.00 3.20 256.0 3.55 401.0 0.0 0
20.50 SDS1431J20.5 2.62 0.00 2.78 206.0 3.10 262.0 0.0 0
21.00 SDS1431J21 2.38 0.00 1.92 844.0 2.52 546.0 0.0 0
21.50 SDS1431J21.5 1.90 0.00 1.55 138.0 2.02 115.0 0.0 0
22.00 SDS1431J22 1.45 -0.08 1.22 10.0 1.52 437.0 10.0 10
22.50 SDS1431J22.5 0.99 0.00 0.63 401.0 1.09 592.0 0.0 0
23.00 SDS1431J23 0.45 -0.07 0.28 529.0 0.51 1565.0 30.0 56
23.50 SDS1431J23.5 0.03 -0.50 0.01 66.0 0.03 1236.0 1207.0 65
24.00 SDS1431J24 0.03 -0.07 0.01 20.0 0.01 535.0 28.0 3,915
24.50 SDS1431J24.5 0.01 -0.01 0.01 74.0 0.01 602.0 25.0 4,091
25.00 SDS1431J25 0.01 0.00 0.01 17.0 0.01 318.0 129.0 3,237
25.50 SDS1431J25.5 0.01 -0.01 0.02 2.0 0.02 19.0 35.0 2,023
26.00 SDS1431J26 0.01 -0.01 0.01 1.0 0.01 298.0 12.0 3,789
26.50 SDS1431J26.5 0.02 -0.03 0.01 2.0 0.03 1181.0 10.0 601
27.00 SDS1431J27 0.02 0.01 0.01 1.0 0.02 37.0 6.0 1,496
27.50 SDS1431J27.5 0.02 -0.04 0.01 1.0 0.09 2147.0 1.0 490
28.00 SDS1431J28 0.03 -0.03 0.01 104.0 0.03 1120.0 24.0 594
28.50 SDS1431J28.5 0.04 -0.06 0.01 137.0 0.01 493.0 10.0 376
29.00 SDS1431J29 0.05 0.00 0.01 21.0 0.06 2213.0 1.0 102
29.50 SDS1431J29.5 0.61 0.51 0.01 21.0 0.06 753.0 4.0 4
30.00 SDS1431J30 0.07 -0.03 0.01 7.0 0.03 213.0 92.0 630
30.50 SDS1431J30.5 0.10 0.00 0.01 11.0 0.09 267.0 0.0 0
31.00 SDS1431J31 0.10 0.00 0.01 11.0 0.09 378.0 0.0 0
31.50 SDS1431J31.5 0.10 0.00 0.01 11.0 0.09 364.0 0.0 0
32.00 SDS1431J32 0.63 0.53 0.02 10.0 0.06 1452.0 100.0 214
32.50 SDS1431J32.5 0.10 0.00 0.01 10.0 0.09 370.0 0.0 0
33.00 SDS1431J33 0.30 0.20 0.01 10.0 0.06 520.0 1.0 1
33.50 SDS1431J33.5 0.10 0.00 0.01 10.0 0.09 385.0 0.0 0
34.00 SDS1431J34 0.10 0.00 0.01 10.0 0.09 255.0 0.0 0
34.50 SDS1431J34.5 0.11 0.00 0.01 104.0 0.06 413.0 0.0 0
35.00 SDS1431J35 0.10 0.00 0.01 104.0 0.06 503.0 0.0 0
35.50 SDS1431J35.5 0.10 0.00 0.01 124.0 0.06 517.0 0.0 0
36.00 SDS1431J36 0.10 0.00 0.01 10.0 0.06 577.0 0.0 0
36.50 SDS1431J36.5 0.10 0.00 0.01 100.0 0.06 528.0 0.0 0
37.00 SDS1431J37 0.10 0.00 0.01 100.0 0.06 521.0 0.0 0
37.50 SDS1431J37.5 0.10 0.00 0.01 100.0 0.06 525.0 0.0 0
38.00 SDS1431J38 0.10 0.00 0.02 10.0 0.06 569.0 0.0 0
38.50 SDS1431J38.5 0.10 0.00 0.01 100.0 0.06 524.0 0.0 0
39.00 SDS1431J39 0.10 0.00 0.01 100.0 0.06 529.0 0.0 0
39.50 SDS1431J39.5 0.10 0.00 0.01 10.0 0.06 707.0 0.0 0

Put Options: SDS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 SDS1431V17 0.10 0.00 0.00 0.0 0.09 561.0 0.0 0
18.00 SDS1431V18 0.10 0.00 0.00 0.0 0.09 380.0 0.0 0
18.50 SDS1431V18.5 0.10 0.00 0.00 0.0 0.09 385.0 0.0 0
19.00 SDS1431V19 0.10 0.00 0.00 0.0 0.09 382.0 0.0 0
19.50 SDS1431V19.5 0.10 0.00 0.00 0.0 0.09 380.0 0.0 0
20.00 SDS1431V20 0.11 0.00 0.00 0.0 0.09 385.0 0.0 0
20.50 SDS1431V20.5 0.09 0.02 0.00 0.0 0.06 707.0 2.0 2
21.00 SDS1431V21 0.11 0.00 0.00 0.0 0.09 373.0 0.0 0
21.50 SDS1431V21.5 0.11 0.00 0.01 10.0 0.09 248.0 0.0 0
22.00 SDS1431V22 0.02 -0.05 0.01 10.0 0.03 266.0 1.0 50
22.50 SDS1431V22.5 0.03 -0.09 0.01 20.0 0.03 368.0 1054.0 0
23.00 SDS1431V23 0.01 -0.01 0.01 46.0 0.01 240.0 1077.0 512
23.50 SDS1431V23.5 0.20 0.15 0.14 58.0 0.21 176.0 465.0 1,438
24.00 SDS1431V24 0.63 0.43 0.58 983.0 0.70 134.0 2865.0 3,655
24.50 SDS1431V24.5 1.17 0.77 1.01 1951.0 1.19 202.0 488.0 742
25.00 SDS1431V25 1.60 0.77 1.30 2561.0 1.73 543.0 29.0 713
25.50 SDS1431V25.5 2.05 0.71 1.99 1150.0 2.25 1014.0 1.0 294
26.00 SDS1431V26 2.66 0.77 2.60 293.0 2.69 423.0 1.0 302
26.50 SDS1431V26.5 3.10 0.72 3.00 3044.0 3.25 2432.0 13.0 283
27.00 SDS1431V27 3.60 0.78 3.45 1058.0 3.70 224.0 10.0 63
27.50 SDS1431V27.5 2.45 -0.80 3.85 2748.0 4.25 2054.0 3.0 246
28.00 SDS1431V28 2.88 -0.87 4.35 625.0 4.80 259.0 1.0 90
28.50 SDS1431V28.5 4.15 0.00 4.80 54.0 5.30 51.0 0.0 0
29.00 SDS1431V29 4.65 0.00 5.30 100.0 6.00 1.0 0.0 0
29.50 SDS1431V29.5 2.76 -2.44 5.80 845.0 6.20 136.0 10.0 10
30.00 SDS1431V30 5.45 0.00 6.30 255.0 6.70 91.0 0.0 0
30.50 SDS1431V30.5 6.00 0.00 6.80 54.0 7.30 54.0 0.0 0
31.00 SDS1431V31 6.45 0.00 7.30 1.0 8.05 1.0 0.0 0
31.50 SDS1431V31.5 6.45 0.00 7.75 100.0 8.55 1.0 0.0 0
32.00 SDS1431V32 6.40 0.00 8.30 240.0 8.70 127.0 0.0 0
32.50 SDS1431V32.5 6.90 0.00 8.80 240.0 9.20 127.0 0.0 0
33.00 SDS1431V33 7.40 0.00 9.30 136.0 9.70 91.0 0.0 0
33.50 SDS1431V33.5 7.90 0.00 9.80 136.0 10.20 91.0 0.0 0
34.00 SDS1431V34 8.35 0.00 10.30 136.0 10.70 91.0 0.0 0
34.50 SDS1431V34.5 8.70 0.00 8.80 1.0 13.55 1.0 0.0 0
35.00 SDS1431V35 9.20 0.00 9.85 252.0 11.80 252.0 0.0 0
35.50 SDS1431V35.5 9.80 0.00 10.35 252.0 12.30 252.0 0.0 0
36.00 SDS1431V36 10.30 0.00 10.85 252.0 12.80 252.0 0.0 0
36.50 SDS1431V36.5 10.90 0.00 12.80 342.0 13.20 135.0 0.0 0
37.00 SDS1431V37 11.15 0.00 13.30 342.0 13.70 135.0 0.0 0
37.50 SDS1431V37.5 11.90 0.00 13.80 342.0 14.20 127.0 0.0 0
38.00 SDS1431V38 12.40 0.00 14.30 342.0 14.70 45.0 0.0 0
38.50 SDS1431V38.5 12.90 0.00 14.80 252.0 15.35 252.0 0.0 0
39.00 SDS1431V39 13.35 0.00 15.30 252.0 15.80 252.0 0.0 0
39.50 SDS1431V39.5 13.65 0.00 15.80 285.0 16.25 142.0 0.0 0