$23.34 -0.43 (-1.79%) ProShares Shs ProShares Short S&P500 - NYSEARCA

Oct. 21, 2014 | 03:40 PM
Last Trade: 23.34
Trade Time: Oct 21 03:40 PM Eastern Daylight Time
Change: -0.43 (-1.79%)
Prev Close: 23.76
Open: 23.60
Bid: 23.33
Ask: 23.34
Options:

Call Options: SH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 SH1422K13 9.65 -0.95 10.20 659.0 10.50 964.0 2.0 22
14.00 SH1422K14 9.70 0.00 9.20 93.0 9.50 596.0 0.0 0
15.00 SH1422K15 8.70 0.00 8.20 62.0 8.50 400.0 0.0 0
16.00 SH1422K16 7.70 0.00 7.20 61.0 7.50 400.0 0.0 0
17.00 SH1422K17 6.70 0.00 6.20 563.0 6.50 698.0 0.0 0
18.00 SH1422K18 5.00 -0.70 5.20 614.0 5.60 715.0 1.0 1
19.00 SH1422K19 4.70 0.00 4.20 463.0 4.50 469.0 0.0 0
20.00 SH1422K20 4.27 0.57 3.20 1087.0 3.50 1615.0 30.0 33
21.00 SH1422K21 3.00 0.30 2.25 345.0 2.50 1964.0 10.0 14
22.00 SH1422K22 1.88 0.00 1.25 921.0 1.45 1490.0 1.0 337
23.00 SH1422K23 0.54 -0.26 0.50 45.0 0.55 74.0 241.0 1,496
24.00 SH1422K24 0.20 -0.20 0.15 147.0 0.25 1105.0 359.0 2,301
25.00 SH1422K25 0.10 -0.06 0.05 1106.0 0.10 1.0 28.0 2,229
26.00 SH1422K26 0.12 0.00 0.05 10.0 0.10 1141.0 15.0 2,028
27.00 SH1422K27 0.05 -0.10 0.05 38.0 0.15 2660.0 38.0 2,622
28.00 SH1422K28 0.10 -0.05 0.05 725.0 0.15 2213.0 2001.0 2,005
29.00 SH1422K29 0.19 0.04 0.05 20.0 0.15 1906.0 100.0 260
30.00 SH1422K30 0.10 -0.05 0.05 10.0 0.15 1225.0 5.0 26
31.00 SH1422K31 0.15 0.00 0.05 10.0 0.15 1140.0 0.0 0
32.00 SH1422K32 0.15 0.00 0.05 10.0 0.15 799.0 0.0 0
33.00 SH1422K33 0.15 0.00 0.05 10.0 0.15 998.0 0.0 0
34.00 SH1422K34 0.15 0.00 0.05 103.0 0.15 982.0 0.0 0
35.00 SH1422K35 0.15 0.00 0.05 94.0 0.15 983.0 0.0 0
36.00 SH1422K36 0.15 0.00 0.00 0.0 0.15 693.0 0.0 0
37.00 SH1422K37 0.03 -0.07 0.00 0.0 0.10 1095.0 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 1200.0 1.0 2
14.00 SH1422W14 0.15 0.00 0.00 0.0 0.15 993.0 0.0 0
15.00 SH1422W15 0.15 0.00 0.00 0.0 0.15 993.0 0.0 0
16.00 SH1422W16 0.15 0.00 0.00 0.0 0.15 993.0 0.0 0
17.00 SH1422W17 0.15 0.00 0.00 0.0 0.15 993.0 0.0 0
18.00 SH1422W18 0.01 -0.14 0.00 0.0 0.15 1200.0 80.0 80
19.00 SH1422W19 0.20 0.05 0.15 74.0 0.15 1200.0 2.0 102
20.00 SH1422W20 0.15 0.00 0.00 0.0 0.15 993.0 0.0 0
21.00 SH1422W21 0.15 0.00 0.00 0.0 0.15 993.0 0.0 0
22.00 SH1422W22 0.04 -0.11 0.10 25.0 0.10 1978.0 35.0 136
23.00 SH1422W23 0.20 0.05 0.20 48.0 0.25 775.0 66.0 198
24.00 SH1422W24 0.75 0.13 0.75 1612.0 0.95 2282.0 136.0 226
25.00 SH1422W25 1.75 0.35 1.70 445.0 1.85 1748.0 50.0 214
26.00 SH1422W26 1.96 -0.14 2.60 967.0 2.80 641.0 5.0 53
27.00 SH1422W27 3.30 0.20 3.50 1506.0 3.80 1180.0 5.0 10
28.00 SH1422W28 4.00 0.00 4.50 1037.0 4.80 813.0 0.0 0
29.00 SH1422W29 5.00 0.00 5.50 666.0 5.80 555.0 0.0 0
30.00 SH1422W30 6.00 0.00 6.50 677.0 6.80 564.0 0.0 0
31.00 SH1422W31 7.00 0.00 7.50 666.0 7.80 568.0 0.0 0
32.00 SH1422W32 8.00 0.00 8.50 546.0 8.80 492.0 0.0 0
33.00 SH1422W33 9.00 0.00 9.50 546.0 9.80 461.0 0.0 0
34.00 SH1422W34 10.00 0.00 10.30 364.0 10.90 394.0 0.0 0
35.00 SH1422W35 10.80 0.00 11.30 546.0 11.80 510.0 0.0 0
36.00 SH1422W36 11.80 0.00 12.30 546.0 12.80 510.0 0.0 0
37.00 SH1422W37 12.80 0.00 13.30 878.0 13.80 461.0 0.0 0