$22.44 -0.23 (-1.02%) ProShares Shs ProShares Short S&P500 - NYSEARCA

Oct. 31, 2014 | 03:40 PM
Last Trade: 22.44
Trade Time: Oct 31 03:40 PM Eastern Daylight Time
Change: -0.23 (-1.02%)
Prev Close: 22.67
Open: 22.39
Bid: 22.44
Ask: 22.44
Options:

Call Options: SH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 SH1422K13 9.65 0.15 9.20 775.0 9.60 818.0 2.0 22
14.00 SH1422K14 8.50 0.00 8.20 124.0 8.60 124.0 0.0 0
15.00 SH1422K15 7.50 0.00 7.20 472.0 7.60 519.0 0.0 0
16.00 SH1422K16 6.50 0.00 6.20 472.0 6.60 519.0 0.0 0
17.00 SH1422K17 5.50 0.00 5.20 472.0 5.60 519.0 0.0 0
18.00 SH1422K18 5.20 0.70 4.30 532.0 4.60 714.0 1.0 1
19.00 SH1422K19 3.50 0.00 3.30 472.0 3.60 519.0 0.0 0
20.00 SH1422K20 4.27 1.72 2.30 527.0 2.65 1608.0 30.0 33
21.00 SH1422K21 3.00 1.40 1.35 864.0 1.55 1851.0 10.0 14
22.00 SH1422K22 0.55 -0.10 0.50 193.0 0.60 1584.0 38.0 327
23.00 SH1422K23 0.11 -0.12 0.10 669.0 0.15 1.0 223.0 2,635
24.00 SH1422K24 0.08 0.03 0.05 5.0 0.15 2076.0 62.0 2,682
25.00 SH1422K25 0.05 0.00 0.05 10.0 0.10 1977.0 100.0 2,166
26.00 SH1422K26 0.05 0.00 0.05 10.0 0.15 1878.0 100.0 2,010
27.00 SH1422K27 0.05 -0.10 0.05 38.0 0.15 2128.0 38.0 2,622
28.00 SH1422K28 0.10 0.00 0.05 725.0 0.10 1867.0 2001.0 2,005
29.00 SH1422K29 0.19 0.09 0.05 20.0 0.10 1801.0 100.0 260
30.00 SH1422K30 0.10 -0.05 0.05 10.0 0.15 1417.0 5.0 26
31.00 SH1422K31 0.15 0.00 0.05 10.0 0.15 1089.0 0.0 0
32.00 SH1422K32 0.15 0.00 0.05 10.0 0.15 802.0 0.0 0
33.00 SH1422K33 0.15 0.00 0.05 10.0 0.15 969.0 0.0 0
34.00 SH1422K34 0.15 0.00 0.05 103.0 0.15 970.0 0.0 0
35.00 SH1422K35 0.15 0.00 0.05 94.0 0.15 876.0 0.0 0
36.00 SH1422K36 0.15 0.00 0.00 0.0 0.10 799.0 0.0 0
37.00 SH1422K37 0.03 -0.07 0.00 0.0 0.10 1319.0 5.0 5

Put Options: SH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 SH1422W13 0.08 -0.07 0.05 1.0 0.15 1343.0 1.0 2
14.00 SH1422W14 0.15 0.00 0.00 0.0 0.15 826.0 0.0 0
15.00 SH1422W15 0.15 0.00 0.00 0.0 0.15 826.0 0.0 0
16.00 SH1422W16 0.15 0.00 0.00 0.0 0.15 826.0 0.0 0
17.00 SH1422W17 0.15 0.00 0.00 0.0 0.15 826.0 0.0 0
18.00 SH1422W18 0.01 -0.14 0.00 0.0 0.15 1343.0 80.0 80
19.00 SH1422W19 0.20 0.05 0.15 74.0 0.15 1343.0 2.0 102
20.00 SH1422W20 0.15 0.00 0.00 0.0 0.15 820.0 0.0 0
21.00 SH1422W21 0.15 0.00 0.00 0.0 0.15 826.0 0.0 0
22.00 SH1422W22 0.10 -0.05 0.10 25.0 0.25 2940.0 3.0 151
23.00 SH1422W23 0.20 0.00 0.55 1937.0 0.75 1566.0 3.0 385
24.00 SH1422W24 1.55 0.30 1.55 811.0 1.65 466.0 192.0 309
25.00 SH1422W25 2.19 0.04 2.40 1825.0 2.70 1156.0 2.0 324
26.00 SH1422W26 3.20 0.00 3.40 1405.0 3.70 559.0 5.0 53
27.00 SH1422W27 5.00 0.80 4.40 1340.0 4.70 608.0 5.0 11
28.00 SH1422W28 5.10 0.00 5.30 110.0 5.80 267.0 0.0 0
29.00 SH1422W29 6.10 0.00 6.30 100.0 6.80 240.0 0.0 0
30.00 SH1422W30 7.10 0.00 7.30 64.0 7.80 64.0 0.0 0
31.00 SH1422W31 8.10 0.00 8.30 64.0 8.80 64.0 0.0 0
32.00 SH1422W32 9.10 0.00 9.30 64.0 9.80 64.0 0.0 0
33.00 SH1422W33 10.10 0.00 10.20 114.0 10.90 70.0 0.0 0
34.00 SH1422W34 10.90 0.00 11.20 130.0 11.90 65.0 0.0 0
35.00 SH1422W35 11.90 0.00 12.20 130.0 12.90 65.0 0.0 0
36.00 SH1422W36 12.90 0.00 13.20 130.0 13.90 65.0 0.0 0
37.00 SH1422W37 14.00 0.00 14.20 660.0 14.90 862.0 0.0 0