$22.91 +0.13 (0.57%) ProShares Shs ProShares Short S&P500 - NYSEARCA

Sep. 23, 2014 | 04:00 PM
Last Trade: 22.91
Trade Time: Sep 23 04:00 PM Eastern Daylight Time
Change: +0.13 (0.57%)
Prev Close: 22.78
Open: 22.86
Bid: 22.95
Ask: 22.97
Options:

Call Options: SH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 SH1418J12 10.40 0.00 10.50 475.0 11.00 699.0 0.0 0
13.00 SH1418J13 9.60 0.00 9.70 27.0 10.00 165.0 0.0 0
14.00 SH1418J14 8.60 0.00 8.60 106.0 9.00 146.0 0.0 0
15.00 SH1418J15 7.60 0.00 7.60 106.0 8.00 146.0 0.0 0
16.00 SH1418J16 6.60 0.00 6.60 241.0 7.00 260.0 0.0 0
17.00 SH1418J17 5.60 0.00 5.60 234.0 6.00 256.0 0.0 0
18.00 SH1418J18 4.60 0.00 4.70 298.0 5.00 300.0 0.0 0
19.00 SH1418J19 3.60 0.00 3.70 275.0 4.00 284.0 0.0 0
20.00 SH1418J20 2.70 0.00 2.70 1310.0 2.95 824.0 30.0 32
21.00 SH1418J21 1.80 0.10 1.80 1072.0 1.95 469.0 2.0 8
22.00 SH1418J22 0.90 0.00 0.80 662.0 0.95 981.0 5.0 246
23.00 SH1418J23 0.30 0.15 0.15 1908.0 0.30 2033.0 21.0 364
24.00 SH1418J24 0.05 0.00 0.05 115.0 0.15 3547.0 2.0 1,070
25.00 SH1418J25 0.04 -0.06 0.05 10.0 0.15 2061.0 20.0 23
26.00 SH1418J26 0.05 -0.10 0.05 20.0 0.15 1072.0 20.0 20
27.00 SH1418J27 0.15 0.00 0.00 0.0 0.15 199.0 0.0 0
28.00 SH1418J28 0.15 0.00 0.00 0.0 0.15 96.0 0.0 0
29.00 SH1418J29 0.15 0.00 0.00 0.0 0.15 115.0 0.0 0
30.00 SH1418J30 0.10 0.00 0.00 0.0 0.10 199.0 0.0 0
31.00 SH1418J31 0.15 0.00 0.00 0.0 0.15 96.0 0.0 0
32.00 SH1418J32 0.15 0.00 0.00 0.0 0.15 96.0 0.0 0
33.00 SH1418J33 0.15 0.00 0.00 0.0 0.15 96.0 0.0 0
34.00 SH1418J34 0.15 0.00 0.00 0.0 0.15 115.0 0.0 0
35.00 SH1418J35 0.15 0.00 0.00 0.0 0.15 765.0 0.0 0

Put Options: SH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 SH1418V12 0.15 0.00 0.00 0.0 0.15 757.0 0.0 0
13.00 SH1418V13 0.15 0.00 0.00 0.0 0.15 120.0 0.0 0
14.00 SH1418V14 0.15 0.00 0.00 0.0 0.15 99.0 0.0 0
15.00 SH1418V15 0.15 0.00 0.00 0.0 0.15 100.0 0.0 0
16.00 SH1418V16 0.15 0.00 0.00 0.0 0.15 120.0 0.0 0
17.00 SH1418V17 0.15 0.00 0.00 0.0 0.15 120.0 0.0 0
18.00 SH1418V18 0.15 0.00 0.00 0.0 0.15 99.0 0.0 0
19.00 SH1418V19 0.15 0.00 0.00 0.0 0.15 120.0 0.0 0
20.00 SH1418V20 0.15 0.00 0.00 0.0 0.15 99.0 0.0 0
21.00 SH1418V21 0.15 0.00 0.00 0.0 0.15 120.0 0.0 0
22.00 SH1418V22 0.06 -0.09 0.00 0.0 0.15 1726.0 10.0 10
23.00 SH1418V23 0.55 0.20 0.30 1296.0 0.45 2190.0 20.0 57
24.00 SH1418V24 1.20 0.00 1.10 36.0 1.25 930.0 0.0 0
25.00 SH1418V25 2.15 0.00 2.05 228.0 2.25 329.0 0.0 0
26.00 SH1418V26 3.30 0.20 3.00 321.0 3.30 317.0 2.0 2
27.00 SH1418V27 4.10 0.00 4.00 314.0 4.30 303.0 0.0 0
28.00 SH1418V28 5.10 0.00 5.00 309.0 5.30 297.0 0.0 0
29.00 SH1418V29 6.10 0.00 6.00 298.0 6.40 300.0 0.0 0
30.00 SH1418V30 7.10 0.00 7.00 298.0 7.40 295.0 0.0 0
31.00 SH1418V31 8.10 0.00 8.00 298.0 8.40 290.0 0.0 0
32.00 SH1418V32 9.10 0.00 9.00 298.0 9.40 303.0 0.0 0
33.00 SH1418V33 10.10 0.00 10.00 131.0 10.30 30.0 0.0 0
34.00 SH1418V34 11.00 0.00 10.80 118.0 11.50 74.0 0.0 0
35.00 SH1418V35 12.00 0.00 11.80 617.0 12.50 817.0 0.0 0