$21.84 -0.12 (-0.55%) ProShares Shs ProShares Short S&P500 - NYSEARCA

Nov. 21, 2014 | 04:00 PM
Last Trade: 21.84
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: -0.12 (-0.55%)
Prev Close: 21.96
Open: 21.74
Bid: 21.84
Ask: 21.85
Options:

Call Options: SH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 SH1422K13 9.65 0.75 8.70 637.0 9.00 718.0 2.0 22
14.00 SH1422K14 7.90 0.00 7.70 50.0 8.00 574.0 0.0 0
15.00 SH1422K15 6.90 0.00 6.70 686.0 7.00 740.0 0.0 0
16.00 SH1422K16 5.90 0.00 5.70 632.0 6.00 779.0 0.0 0
17.00 SH1422K17 4.90 0.00 4.70 686.0 5.00 720.0 0.0 0
18.00 SH1422K18 5.20 1.30 3.70 746.0 4.00 969.0 1.0 1
19.00 SH1422K19 2.90 0.00 2.70 718.0 2.95 690.0 0.0 0
20.00 SH1422K20 1.90 0.00 1.80 172.0 1.95 1007.0 67.0 33
21.00 SH1422K21 0.90 0.00 0.80 523.0 0.95 481.0 2.0 14
22.00 SH1422K22 0.01 -0.04 0.05 1427.0 0.05 1312.0 10.0 274
23.00 SH1422K23 0.05 0.00 0.05 11.0 0.05 1348.0 5.0 3,016
24.00 SH1422K24 0.02 -0.03 0.05 19.0 0.05 1304.0 2.0 2,309
25.00 SH1422K25 0.06 0.01 0.05 10.0 0.05 1301.0 5.0 2,119
26.00 SH1422K26 0.05 -0.05 0.05 10.0 0.10 1729.0 100.0 1,928
27.00 SH1422K27 0.05 0.00 0.05 38.0 0.05 1320.0 38.0 2,581
28.00 SH1422K28 0.10 -0.05 0.05 725.0 0.15 1731.0 2001.0 2,005
29.00 SH1422K29 0.19 0.14 0.05 20.0 0.05 1457.0 100.0 260
30.00 SH1422K30 0.10 -0.05 0.05 10.0 0.15 1364.0 5.0 26
31.00 SH1422K31 0.15 0.00 0.05 10.0 0.15 1053.0 0.0 0
32.00 SH1422K32 0.15 0.00 0.05 10.0 0.15 860.0 0.0 0
33.00 SH1422K33 0.15 0.00 0.05 10.0 0.15 1051.0 0.0 0
34.00 SH1422K34 0.15 0.00 0.05 103.0 0.15 1039.0 0.0 0
35.00 SH1422K35 0.15 0.00 0.05 94.0 0.15 960.0 0.0 0
36.00 SH1422K36 0.15 0.00 0.00 0.0 0.15 707.0 0.0 0
37.00 SH1422K37 0.03 -0.07 0.00 0.0 0.10 1264.0 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 1257.0 1.0 2
14.00 SH1422W14 0.15 0.00 0.00 0.0 0.15 686.0 0.0 0
15.00 SH1422W15 0.15 0.00 0.00 0.0 0.15 686.0 0.0 0
16.00 SH1422W16 0.15 0.00 0.00 0.0 0.15 686.0 0.0 0
17.00 SH1422W17 0.15 0.00 0.00 0.0 0.15 781.0 0.0 0
18.00 SH1422W18 0.01 -0.14 0.00 0.0 0.15 1257.0 80.0 20
19.00 SH1422W19 0.20 0.05 0.15 74.0 0.15 1474.0 2.0 102
20.00 SH1422W20 0.15 0.00 0.00 0.0 0.15 821.0 0.0 0
21.00 SH1422W21 0.15 0.00 0.00 0.0 0.15 854.0 0.0 0
22.00 SH1422W22 0.10 0.05 0.10 880.0 0.20 1742.0 128.0 143
23.00 SH1422W23 1.15 0.25 1.05 1025.0 1.20 849.0 8.0 157
24.00 SH1422W24 2.15 0.20 2.05 20.0 2.20 903.0 11.0 81
25.00 SH1422W25 3.20 0.35 3.10 568.0 3.30 1358.0 93.0 128
26.00 SH1422W26 3.20 -0.60 4.00 1135.0 4.30 1254.0 5.0 42
27.00 SH1422W27 5.32 0.52 5.00 682.0 5.30 843.0 1.0 4
28.00 SH1422W28 5.80 0.00 6.00 686.0 6.30 792.0 0.0 0
29.00 SH1422W29 6.80 0.00 7.00 686.0 7.30 792.0 0.0 0
30.00 SH1422W30 7.80 0.00 8.00 525.0 8.30 565.0 0.0 0
31.00 SH1422W31 8.80 0.00 9.00 525.0 9.30 565.0 0.0 0
32.00 SH1422W32 9.80 0.00 10.00 525.0 10.30 565.0 0.0 0
33.00 SH1422W33 10.60 0.00 10.90 604.0 11.30 565.0 0.0 0
34.00 SH1422W34 11.60 0.00 11.90 604.0 12.30 565.0 0.0 0
35.00 SH1422W35 12.60 0.00 12.90 604.0 13.30 565.0 0.0 0
36.00 SH1422W36 13.60 0.00 13.90 604.0 14.30 562.0 0.0 0
37.00 SH1422W37 14.60 0.00 14.90 1034.0 15.30 1034.0 0.0 0