$23.03 -0.17 (-0.73%) ProShares Shs ProShares Short S&P500 - NYSEARCA

Oct. 24, 2014 | 04:00 PM
Last Trade: 23.03
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.17 (-0.73%)
Prev Close: 23.20
Open: 23.15
Bid: 22.99
Ask: 23.04
Options:

Call Options: SH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 SH1422K13 9.65 -0.35 9.90 431.0 10.30 783.0 2.0 22
14.00 SH1422K14 9.00 0.00 8.90 27.0 9.30 68.0 0.0 0
15.00 SH1422K15 8.00 0.00 7.90 100.0 8.30 100.0 0.0 0
16.00 SH1422K16 7.00 0.00 6.90 521.0 7.30 603.0 0.0 0
17.00 SH1422K17 6.00 0.00 5.90 521.0 6.30 603.0 0.0 0
18.00 SH1422K18 5.20 0.20 4.90 902.0 5.20 1119.0 1.0 1
19.00 SH1422K19 4.00 0.00 3.90 522.0 4.20 580.0 0.0 0
20.00 SH1422K20 4.27 1.27 2.95 954.0 3.20 1770.0 30.0 33
21.00 SH1422K21 3.00 0.95 1.95 253.0 2.15 1219.0 10.0 14
22.00 SH1422K22 1.05 -0.05 1.00 182.0 1.10 724.0 35.0 332
23.00 SH1422K23 0.41 -0.09 0.35 53.0 0.40 35.0 206.0 2,062
24.00 SH1422K24 0.15 -0.04 0.10 884.0 0.20 1047.0 227.0 2,529
25.00 SH1422K25 0.12 0.07 0.05 10.0 0.15 2062.0 5.0 2,214
26.00 SH1422K26 0.12 -0.03 0.05 10.0 0.15 2265.0 15.0 2,028
27.00 SH1422K27 0.05 -0.05 0.05 38.0 0.15 2103.0 38.0 2,622
28.00 SH1422K28 0.10 -0.05 0.05 725.0 0.15 1603.0 2001.0 2,005
29.00 SH1422K29 0.19 0.04 0.05 20.0 0.15 1569.0 100.0 260
30.00 SH1422K30 0.10 -0.05 0.05 10.0 0.15 1323.0 5.0 26
31.00 SH1422K31 0.15 0.00 0.05 10.0 0.15 897.0 0.0 0
32.00 SH1422K32 0.15 0.00 0.05 10.0 0.15 897.0 0.0 0
33.00 SH1422K33 0.15 0.00 0.05 10.0 0.15 899.0 0.0 0
34.00 SH1422K34 0.15 0.00 0.05 103.0 0.15 937.0 0.0 0
35.00 SH1422K35 0.15 0.00 0.05 94.0 0.15 898.0 0.0 0
36.00 SH1422K36 0.15 0.00 0.00 0.0 0.15 898.0 0.0 0
37.00 SH1422K37 0.03 -0.07 0.00 0.0 0.10 1329.0 5.0 5

Put Options: SH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 SH1422W13 0.08 -0.02 0.05 1.0 0.15 1326.0 1.0 2
14.00 SH1422W14 0.10 0.00 0.00 0.0 0.15 910.0 0.0 0
15.00 SH1422W15 0.10 0.00 0.00 0.0 0.15 910.0 0.0 0
16.00 SH1422W16 0.10 0.00 0.00 0.0 0.15 910.0 0.0 0
17.00 SH1422W17 0.10 0.00 0.00 0.0 0.15 910.0 0.0 0
18.00 SH1422W18 0.01 -0.09 0.00 0.0 0.15 1326.0 80.0 80
19.00 SH1422W19 0.20 0.10 0.15 74.0 0.15 1326.0 2.0 102
20.00 SH1422W20 0.10 0.00 0.00 0.0 0.15 728.0 0.0 0
21.00 SH1422W21 0.10 0.00 0.00 0.0 0.10 744.0 0.0 0
22.00 SH1422W22 0.04 -0.06 0.10 25.0 0.10 2082.0 35.0 151
23.00 SH1422W23 0.35 0.10 0.30 1341.0 0.40 537.0 32.0 260
24.00 SH1422W24 1.08 0.18 0.95 1078.0 1.15 164.0 2.0 313
25.00 SH1422W25 2.00 0.05 1.90 873.0 2.05 10.0 19.0 284
26.00 SH1422W26 1.96 -0.79 2.80 799.0 3.10 637.0 5.0 53
27.00 SH1422W27 3.30 -0.40 3.80 1563.0 4.10 1227.0 5.0 10
28.00 SH1422W28 4.70 0.00 4.80 129.0 5.10 467.0 0.0 0
29.00 SH1422W29 5.70 0.00 5.70 617.0 6.10 506.0 0.0 0
30.00 SH1422W30 6.70 0.00 6.70 643.0 7.10 527.0 0.0 0
31.00 SH1422W31 7.60 0.00 7.70 100.0 8.10 100.0 0.0 0
32.00 SH1422W32 8.60 0.00 8.70 109.0 9.10 168.0 0.0 0
33.00 SH1422W33 9.60 0.00 9.70 109.0 10.10 168.0 0.0 0
34.00 SH1422W34 10.50 0.00 10.60 124.0 11.20 124.0 0.0 0
35.00 SH1422W35 11.50 0.00 11.60 124.0 12.20 124.0 0.0 0
36.00 SH1422W36 12.50 0.00 12.60 124.0 13.20 124.0 0.0 0
37.00 SH1422W37 13.50 0.00 13.60 620.0 14.20 810.0 0.0 0