ProShares Shs ProShares UltraShort S&P500 ETF $23.81

up +0.03


19/9/2014 04:00 PM  |  NYSEARCA : SDS
Last Trade: 23.81
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: 0.03 (0.13 %)
Prev Close: 23.78
Open: 23.62
Bid: 23.85
Ask: 23.90
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 49%
Options:

Call Options: SDS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 SDS1420I15 8.45 0.00 7.95 964.0 9.35 952.0 0.0 0
16.00 SDS1420I16 7.40 0.00 6.95 676.0 8.30 676.0 0.0 0
17.00 SDS1420I17 6.40 0.00 6.45 1357.0 6.95 1369.0 0.0 0
17.00 SDS1426I17 6.45 0.00 5.85 201.0 7.35 201.0 0.0 0
17.50 SDS1420I17.5 5.95 0.00 5.95 1356.0 6.45 1369.0 0.0 0
17.50 SDS1426I17.5 5.95 0.00 5.20 201.0 6.65 201.0 0.0 0
18.00 SDS1420I18 5.40 0.00 5.45 1357.0 5.95 1369.0 0.0 0
18.00 SDS1426I18 5.40 0.00 4.80 201.0 6.10 201.0 0.0 0
18.50 SDS1420I18.5 5.15 0.00 4.95 240.0 5.45 240.0 0.0 0
18.50 SDS1426I18.5 5.05 0.00 4.20 201.0 5.60 201.0 0.0 0
19.00 SDS1420I19 4.50 0.00 4.45 1220.0 4.95 1234.0 0.0 0
19.00 SDS1426I19 4.75 0.00 4.25 201.0 5.00 201.0 0.0 0
19.50 SDS1420I19.5 4.20 0.00 3.95 240.0 4.45 240.0 0.0 0
19.50 SDS1426I19.5 4.00 0.00 3.90 201.0 4.45 201.0 0.0 0
20.00 SDS1420I20 4.55 0.85 3.50 1458.0 3.95 1439.0 35.0 46
20.00 SDS1426I20 4.30 0.75 3.40 333.0 3.95 333.0 5.0 5
20.50 SDS1420I20.5 3.20 0.00 2.96 1459.0 3.45 1395.0 0.0 0
20.50 SDS1426I20.5 3.05 0.00 2.86 216.0 3.45 201.0 0.0 0
21.00 SDS1420I21 2.80 -0.05 2.47 1863.0 2.92 1863.0 5.0 5
21.00 SDS1426I21 2.66 0.00 2.24 269.0 3.00 201.0 0.0 0
21.50 SDS1420I21.5 3.15 0.96 1.99 1510.0 2.42 1510.0 10.0 10
21.50 SDS1426I21.5 2.19 0.00 1.89 527.0 2.43 508.0 0.0 0
22.00 SDS1420I22 1.60 -0.14 1.60 2452.0 1.80 1966.0 29.0 166
22.00 SDS1426I22 1.73 0.00 1.37 1123.0 1.92 853.0 0.0 0
22.50 SDS1420I22.5 1.65 0.41 0.99 1699.0 1.42 1675.0 4.0 4
22.50 SDS1426I22.5 1.23 0.00 0.87 1273.0 1.43 1031.0 0.0 0
23.00 SDS1420I23 0.71 -0.12 0.71 2189.0 0.80 2232.0 397.0 1,041
23.00 SDS1426I23 0.77 -0.13 0.71 366.0 0.84 1262.0 111.0 226
23.50 SDS1420I23.5 0.25 -0.08 0.20 2218.0 0.30 2234.0 636.0 604
23.50 SDS1426I23.5 0.38 0.03 0.30 267.0 0.38 1757.0 454.0 160
24.00 SDS1420I24 0.02 -0.03 0.01 4.0 0.01 494.0 1146.0 9,421
24.00 SDS1426I24 0.13 -0.03 0.12 134.0 0.17 74.0 1666.0 1,959
24.50 SDS1420I24.5 0.01 -0.01 0.01 2.0 0.01 897.0 59.0 6,095
24.50 SDS1426I24.5 0.07 -0.03 0.05 126.0 0.08 994.0 43.0 1,775
25.00 SDS1420I25 0.01 -0.01 0.01 178.0 0.01 1055.0 15.0 15,987
25.00 SDS1426I25 0.04 -0.02 0.03 75.0 0.05 759.0 377.0 931
25.50 SDS1420I25.5 0.01 0.00 0.01 51.0 0.01 958.0 77.0 1,897
25.50 SDS1426I25.5 0.09 0.06 0.02 24.0 0.05 2468.0 68.0 1,266
26.00 SDS1420I26 0.01 0.00 0.01 65.0 0.01 742.0 15.0 9,644
26.00 SDS1426I26 0.13 0.11 0.01 64.0 0.07 2415.0 2.0 222
26.50 SDS1420I26.5 0.02 0.01 0.01 300.0 0.02 1951.0 100.0 260
26.50 SDS1426I26.5 0.08 0.07 0.01 10.0 0.11 2187.0 17.0 70
27.00 SDS1420I27 0.01 -0.01 0.01 90.0 0.01 1203.0 13.0 13,525
27.00 SDS1426I27 0.16 0.15 0.01 10.0 0.11 1886.0 15.0 114
27.50 SDS1420I27.5 0.10 0.06 0.01 65.0 0.04 1234.0 10.0 32
27.50 SDS1426I27.5 0.03 0.02 0.01 10.0 0.06 2223.0 92.0 185
28.00 SDS1420I28 0.01 0.00 0.01 4.0 0.01 485.0 14.0 4,104
28.00 SDS1426I28 0.03 0.02 0.01 10.0 0.03 1000.0 1.0 24
28.50 SDS1420I28.5 0.04 0.00 0.01 10.0 0.04 1081.0 0.0 0
28.50 SDS1426I28.5 0.08 0.07 0.01 10.0 0.07 1081.0 90.0 150
29.00 SDS1420I29 0.01 0.00 0.01 49.0 0.01 917.0 1.0 5,064
29.00 SDS1426I29 0.01 0.00 0.01 80.0 0.07 660.0 12.0 112
29.50 SDS1420I29.5 0.04 0.00 0.01 10.0 0.04 1257.0 10.0 10
29.50 SDS1426I29.5 0.01 0.00 0.01 85.0 0.12 916.0 41.0 341
30.00 SDS1420I30 0.01 -0.01 0.01 10.0 0.01 727.0 1.0 4,299
30.00 SDS1426I30 0.01 0.00 0.01 80.0 0.12 612.0 48.0 190
30.50 SDS1420I30.5 0.03 -0.01 0.01 10.0 0.04 1379.0 31.0 31
30.50 SDS1426I30.5 0.01 0.00 0.01 78.0 0.12 288.0 33.0 33
31.00 SDS1420I31 0.01 0.00 0.01 200.0 0.01 669.0 2.0 1,726
31.00 SDS1426I31 0.08 0.00 0.01 11.0 0.11 142.0 0.0 0
31.50 SDS1420I31.5 0.04 0.00 0.01 118.0 0.04 964.0 0.0 0
31.50 SDS1426I31.5 0.04 0.00 0.01 10.0 0.11 351.0 142.0 142
32.00 SDS1420I32 0.05 0.04 0.01 102.0 0.01 669.0 1.0 2,691
32.00 SDS1426I32 0.01 -0.07 0.01 10.0 0.11 351.0 10.0 72
32.50 SDS1420I32.5 0.04 0.00 0.01 121.0 0.04 1100.0 0.0 0
32.50 SDS1426I32.5 0.01 -0.03 0.01 10.0 0.11 351.0 80.0 146
33.00 SDS1420I33 0.05 0.01 0.01 233.0 0.04 2089.0 13.0 325
33.00 SDS1426I33 0.01 -0.02 0.01 10.0 0.11 354.0 234.0 250
33.50 SDS1420I33.5 0.03 0.00 0.00 0.0 0.02 580.0 0.0 0
33.50 SDS1426I33.5 0.03 0.00 0.01 10.0 0.11 100.0 0.0 0
34.00 SDS1420I34 0.02 0.00 0.01 10.0 0.02 1637.0 4.0 543
34.00 SDS1426I34 0.06 -0.05 0.01 10.0 0.11 155.0 20.0 70
34.50 SDS1426I34.5 0.01 -0.02 0.01 79.0 0.06 211.0 66.0 66
35.00 SDS1420I35 0.12 0.09 0.01 82.0 0.02 1661.0 5.0 1,114
35.00 SDS1426I35 0.01 -0.02 0.01 1.0 0.06 165.0 1.0 1
36.00 SDS1420I36 0.05 0.01 0.02 19.0 0.04 1407.0 14.0 357
37.00 SDS1420I37 0.07 0.04 0.01 10.0 0.02 647.0 11.0 53
38.00 SDS1420I38 0.06 0.03 0.01 10.0 0.04 1549.0 1.0 304
39.00 SDS1420I39 0.02 0.00 0.01 10.0 0.02 1155.0 10.0 192
40.00 SDS1420I40 0.06 0.03 0.01 10.0 0.02 1892.0 200.0 541
41.00 SDS1420I41 0.02 -0.02 0.01 10.0 0.04 2246.0 2.0 194
42.00 SDS1420I42 0.03 -0.01 0.01 10.0 0.02 984.0 20.0 55
43.00 SDS1420I43 0.03 0.01 0.01 10.0 0.02 1492.0 10.0 721
44.00 SDS1420I44 0.04 0.00 0.01 10.0 0.04 2115.0 13.0 1,726
45.00 SDS1420I45 0.02 -0.01 0.01 9.0 0.02 1556.0 3.0 1,076

Put Options: SDS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 SDS1420U15 0.04 0.00 0.01 10.0 0.02 617.0 0.0 0
16.00 SDS1420U16 0.04 0.00 0.00 0.0 0.02 617.0 0.0 0
17.00 SDS1420U17 0.04 0.00 0.00 0.0 0.02 617.0 0.0 0
17.00 SDS1426U17 0.09 0.00 0.00 0.0 0.10 127.0 0.0 0
17.50 SDS1420U17.5 0.04 0.00 0.00 0.0 0.02 617.0 0.0 0
17.50 SDS1426U17.5 0.08 0.00 0.00 0.0 0.10 127.0 0.0 0
18.00 SDS1420U18 0.04 0.00 0.00 0.0 0.02 617.0 0.0 0
18.00 SDS1426U18 0.09 0.00 0.00 0.0 0.10 127.0 0.0 0
18.50 SDS1420U18.5 0.04 0.00 0.00 0.0 0.04 725.0 0.0 0
18.50 SDS1426U18.5 0.09 0.00 0.00 0.0 0.10 127.0 0.0 0
19.00 SDS1420U19 0.04 0.00 0.00 0.0 0.02 617.0 0.0 0
19.00 SDS1426U19 0.08 0.00 0.00 0.0 0.10 103.0 0.0 0
19.50 SDS1420U19.5 0.04 0.00 0.00 0.0 0.04 707.0 0.0 0
19.50 SDS1426U19.5 0.08 0.00 0.00 0.0 0.10 106.0 0.0 0
20.00 SDS1420U20 0.01 -0.03 0.00 0.0 0.05 847.0 20.0 20
20.00 SDS1426U20 0.08 0.00 0.00 0.0 0.10 105.0 0.0 0
20.50 SDS1420U20.5 0.05 0.00 0.00 0.0 0.05 707.0 0.0 0
20.50 SDS1426U20.5 0.10 0.00 0.00 0.0 0.10 105.0 0.0 0
21.00 SDS1420U21 0.02 0.00 0.01 10.0 0.03 1254.0 10.0 10
21.00 SDS1426U21 0.10 0.00 0.00 0.0 0.10 105.0 0.0 0
21.50 SDS1420U21.5 0.05 0.00 0.00 0.0 0.05 729.0 0.0 0
21.50 SDS1426U21.5 0.09 0.00 0.01 10.0 0.10 106.0 0.0 0
22.00 SDS1420U22 0.04 -0.01 0.01 10.0 0.02 1926.0 200.0 174
22.00 SDS1426U22 0.02 -0.01 0.01 10.0 0.10 269.0 3.0 3
22.50 SDS1420U22.5 0.05 0.00 0.01 161.0 0.05 1100.0 0.0 0
22.50 SDS1426U22.5 0.10 0.00 0.01 10.0 0.07 307.0 0.0 0
23.00 SDS1420U23 0.02 0.00 0.01 2.0 0.01 4200.0 23.0 6,471
23.00 SDS1426U23 0.10 0.09 0.01 10.0 0.05 1936.0 1.0 4
23.50 SDS1420U23.5 0.01 0.00 0.01 68.0 0.01 896.0 100.0 833
23.50 SDS1426U23.5 0.09 -0.03 0.06 2268.0 0.13 1881.0 16.0 243
24.00 SDS1420U24 0.27 0.01 0.20 1186.0 0.28 2091.0 367.0 3,738
24.00 SDS1426U24 0.37 -0.03 0.32 1807.0 0.42 288.0 59.0 741
24.50 SDS1420U24.5 0.77 0.06 0.72 2400.0 0.81 2290.0 42.0 3,042
24.50 SDS1426U24.5 0.76 0.13 0.74 1089.0 0.87 1870.0 3.0 116
25.00 SDS1420U25 1.24 0.08 1.21 25.0 1.30 2745.0 189.0 2,024
25.00 SDS1426U25 1.12 -0.01 1.20 750.0 1.38 709.0 42.0 87
25.50 SDS1420U25.5 1.60 0.00 1.58 1889.0 1.86 1889.0 1.0 6
25.50 SDS1426U25.5 1.63 0.00 1.58 738.0 1.96 1060.0 0.0 0
26.00 SDS1420U26 2.24 -0.01 2.19 2029.0 2.29 2462.0 208.0 2,207
26.00 SDS1426U26 2.30 0.17 2.10 1059.0 2.34 1074.0 41.0 57
26.50 SDS1420U26.5 2.78 0.20 2.57 1893.0 2.85 1889.0 3.0 39
26.50 SDS1426U26.5 2.77 0.19 2.56 554.0 2.97 1005.0 2.0 0
27.00 SDS1420U27 3.25 0.06 3.20 1513.0 3.30 2595.0 279.0 1,095
27.00 SDS1426U27 2.95 0.00 2.99 258.0 3.50 624.0 0.0 0
27.50 SDS1420U27.5 3.86 0.21 3.55 3022.0 3.90 2950.0 15.0 40
27.50 SDS1426U27.5 3.00 0.00 3.55 214.0 4.00 624.0 0.0 0
28.00 SDS1420U28 4.23 0.04 4.15 2993.0 4.30 1877.0 79.0 1,246
28.00 SDS1426U28 3.67 -0.28 3.95 523.0 4.50 1012.0 12.0 12
28.50 SDS1420U28.5 4.45 0.00 4.55 360.0 4.85 325.0 0.0 0
28.50 SDS1426U28.5 4.20 0.00 4.40 260.0 5.00 624.0 0.0 0
29.00 SDS1420U29 5.25 0.00 5.05 2465.0 5.45 2930.0 2.0 355
29.00 SDS1426U29 4.75 0.00 5.00 254.0 5.45 624.0 0.0 0
29.50 SDS1420U29.5 5.40 0.00 5.40 812.0 6.05 812.0 0.0 0
29.50 SDS1426U29.5 5.10 0.00 5.40 260.0 5.95 624.0 0.0 0
30.00 SDS1420U30 6.27 0.22 6.20 1467.0 6.35 1697.0 192.0 524
30.00 SDS1426U30 5.60 0.00 5.90 260.0 6.45 624.0 0.0 0
30.50 SDS1420U30.5 6.40 0.00 6.40 393.0 7.05 360.0 0.0 0
30.50 SDS1426U30.5 6.10 0.00 6.40 142.0 7.00 273.0 0.0 0
31.00 SDS1420U31 6.85 -0.05 7.05 2671.0 7.40 3298.0 1.0 667
31.00 SDS1426U31 6.65 0.00 6.35 131.0 7.90 273.0 0.0 0
31.50 SDS1420U31.5 7.00 0.00 7.55 75.0 7.90 75.0 0.0 0
31.50 SDS1426U31.5 7.15 0.00 7.45 198.0 7.95 141.0 0.0 0
32.00 SDS1420U32 8.10 0.20 8.05 1602.0 8.45 2217.0 25.0 113
32.00 SDS1426U32 7.65 0.00 7.90 101.0 8.50 141.0 0.0 0
32.50 SDS1420U32.5 8.15 0.00 8.55 75.0 8.90 75.0 0.0 0
32.50 SDS1426U32.5 8.15 0.00 8.40 115.0 8.95 141.0 0.0 0
33.00 SDS1420U33 8.51 -0.19 9.05 941.0 9.45 989.0 1010.0 21
33.00 SDS1426U33 8.65 0.00 9.05 101.0 9.50 141.0 0.0 0
33.50 SDS1420U33.5 9.20 0.00 9.55 435.0 9.90 435.0 0.0 0
33.50 SDS1426U33.5 9.15 0.00 8.85 76.0 9.95 165.0 0.0 0
34.00 SDS1420U34 10.22 0.52 10.05 644.0 10.30 466.0 55.0 55
34.00 SDS1426U34 9.20 0.00 9.35 60.0 10.45 60.0 0.0 0
34.50 SDS1426U34.5 9.70 0.00 9.25 151.0 10.95 90.0 0.0 0
35.00 SDS1420U35 11.35 0.80 11.05 322.0 11.35 322.0 4.0 26
35.00 SDS1426U35 10.55 0.00 9.70 116.0 11.40 190.0 0.0 0
36.00 SDS1420U36 12.38 1.88 11.90 65.0 12.30 65.0 1.0 1
37.00 SDS1420U37 13.27 1.07 13.05 116.0 13.40 116.0 6.0 8
38.00 SDS1420U38 12.25 -1.30 12.90 1.0 15.65 1.0 3.0 11
39.00 SDS1420U39 13.50 0.00 14.95 65.0 16.60 65.0 0.0 0
40.00 SDS1420U40 15.97 0.77 16.05 477.0 16.40 542.0 5.0 8
41.00 SDS1420U41 15.50 0.00 15.70 53.0 17.45 78.0 0.0 0
42.00 SDS1420U42 17.91 0.00 17.70 680.0 18.30 126.0 5.0 6
43.00 SDS1420U43 17.50 0.00 17.70 53.0 19.45 78.0 0.0 0
44.00 SDS1420U44 18.50 0.00 18.70 53.0 20.45 78.0 0.0 0
45.00 SDS1420U45 20.78 -0.02 20.55 493.0 21.45 551.0 9.0 1
Trading Center