$24.00 +0.01 (0.04%) ProShares Shs ProShares Short S&P500 - NYSEARCA

Oct. 20, 2014 | 09:34 AM
Last Trade: 24.00
Trade Time: Oct 20 09:34 AM Eastern Daylight Time
Change: +0.01 (0.04%)
Prev Close: 23.99
Open: 24.04
Bid: 24.01
Ask: 24.02
Options:

Call Options: SH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 SH1422K13 9.65 -1.05 10.30 31.0 11.90 31.0 2.0 22
14.00 SH1422K14 9.80 0.00 9.60 31.0 10.60 31.0 0.0 0
15.00 SH1422K15 8.80 0.00 8.60 31.0 9.60 31.0 0.0 0
16.00 SH1422K16 7.80 0.00 7.60 31.0 8.60 31.0 0.0 0
17.00 SH1422K17 6.80 0.00 6.60 31.0 7.60 31.0 0.0 0
18.00 SH1422K18 5.00 -0.80 5.60 31.0 6.60 31.0 1.0 1
19.00 SH1422K19 4.80 0.00 4.70 31.0 5.50 31.0 0.0 0
20.00 SH1422K20 4.27 0.47 3.70 31.0 4.50 31.0 30.0 33
21.00 SH1422K21 3.00 0.00 2.70 31.0 3.50 31.0 10.0 14
22.00 SH1422K22 2.00 0.00 1.85 31.0 2.35 31.0 46.0 338
23.00 SH1422K23 1.10 0.00 0.90 31.0 1.40 31.0 190.0 1,496
24.00 SH1422K24 0.50 0.05 0.50 4.0 0.70 72.0 3.0 2,341
25.00 SH1422K25 0.26 0.00 0.20 10.0 0.40 91.0 184.0 2,333
26.00 SH1422K26 0.15 0.00 0.10 10.0 0.25 30.0 48.0 2,043
27.00 SH1422K27 0.15 0.10 0.05 10.0 0.15 28.0 3.0 2,619
28.00 SH1422K28 0.10 -0.05 0.05 725.0 0.20 10.0 2001.0 2,005
29.00 SH1422K29 0.19 0.04 0.05 20.0 0.20 30.0 100.0 260
30.00 SH1422K30 0.10 -0.05 0.05 10.0 0.20 46.0 5.0 26
31.00 SH1422K31 0.15 0.00 0.05 10.0 0.15 30.0 0.0 0
32.00 SH1422K32 0.15 0.00 0.05 10.0 0.15 30.0 0.0 0
33.00 SH1422K33 0.15 0.00 0.05 10.0 0.20 46.0 0.0 0
34.00 SH1422K34 0.15 0.00 0.05 103.0 0.20 46.0 0.0 0
35.00 SH1422K35 0.15 0.00 0.05 94.0 0.15 30.0 0.0 0
36.00 SH1422K36 0.15 0.00 0.00 0.0 0.15 30.0 0.0 0
37.00 SH1422K37 0.03 -0.07 0.00 0.0 0.10 6.0 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 46.0 1.0 2
14.00 SH1422W14 0.15 0.00 0.00 0.0 0.15 46.0 0.0 0
15.00 SH1422W15 0.15 0.00 0.00 0.0 0.15 46.0 0.0 0
16.00 SH1422W16 0.15 0.00 0.00 0.0 0.15 46.0 0.0 0
17.00 SH1422W17 0.15 0.00 0.00 0.0 0.20 46.0 0.0 0
18.00 SH1422W18 0.01 0.00 0.00 0.0 0.15 46.0 80.0 80
19.00 SH1422W19 0.20 0.05 0.15 74.0 0.15 46.0 2.0 102
20.00 SH1422W20 0.15 0.00 0.00 0.0 0.15 46.0 0.0 0
21.00 SH1422W21 0.15 0.00 0.00 0.0 0.15 46.0 0.0 0
22.00 SH1422W22 0.05 0.00 0.05 264.0 0.15 46.0 3.0 136
23.00 SH1422W23 0.15 0.00 0.05 479.0 0.15 10.0 86.0 196
24.00 SH1422W24 0.55 0.00 0.40 11.0 0.65 72.0 103.0 225
25.00 SH1422W25 1.33 0.00 1.00 31.0 1.50 31.0 14.0 205
26.00 SH1422W26 1.96 -0.09 1.85 31.0 2.35 31.0 5.0 53
27.00 SH1422W27 3.30 0.35 2.70 31.0 3.50 31.0 5.0 10
28.00 SH1422W28 3.90 0.00 3.60 31.0 4.40 31.0 0.0 0
29.00 SH1422W29 4.90 0.00 4.60 31.0 5.40 31.0 0.0 0
30.00 SH1422W30 5.80 0.00 5.50 31.0 6.50 31.0 0.0 0
31.00 SH1422W31 6.80 0.00 6.50 31.0 7.50 31.0 0.0 0
32.00 SH1422W32 7.80 0.00 7.50 31.0 8.50 31.0 0.0 0
33.00 SH1422W33 8.80 0.00 8.50 31.0 9.50 31.0 0.0 0
34.00 SH1422W34 9.80 0.00 9.50 31.0 10.50 31.0 0.0 0
35.00 SH1422W35 10.80 0.00 10.20 31.0 11.80 31.0 0.0 0
36.00 SH1422W36 11.80 0.00 11.20 31.0 12.80 31.0 0.0 0
37.00 SH1422W37 12.80 0.00 12.20 31.0 13.80 31.0 0.0 0