$21.78 -0.01 (-0.05%) ProShares Shs ProShares Short S&P500 - NYSEARCA

Nov. 25, 2014 | 04:00 PM
Last Trade: 21.78
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: -0.01 (-0.05%)
Prev Close: 21.79
Open: 21.75
Bid: 21.77
Ask: 21.78
Options:

Call Options: SH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 SH1420L13 8.60 0.00 8.60 451.0 9.00 647.0 0.0 0
14.00 SH1420L14 7.60 0.00 7.60 61.0 8.00 67.0 0.0 0
15.00 SH1420L15 6.60 0.00 6.60 79.0 7.00 541.0 0.0 0
16.00 SH1420L16 5.60 0.00 5.60 79.0 6.00 541.0 0.0 0
17.00 SH1420L17 4.60 0.00 4.60 78.0 4.90 428.0 0.0 0
18.00 SH1420L18 3.60 0.00 3.60 399.0 3.90 428.0 0.0 0
19.00 SH1420L19 2.60 0.00 2.65 578.0 2.95 621.0 0.0 0
20.00 SH1420L20 1.77 0.00 1.70 880.0 1.90 1077.0 30.0 30
21.00 SH1420L21 0.80 0.00 0.70 736.0 0.85 456.0 2.0 22
22.00 SH1420L22 0.15 -0.05 0.10 199.0 0.20 1505.0 30.0 285
23.00 SH1420L23 0.05 0.00 0.05 120.0 0.10 1446.0 3.0 1,146
24.00 SH1420L24 0.25 0.10 0.05 18.0 0.15 1634.0 100.0 200
25.00 SH1420L25 0.32 0.17 0.05 908.0 0.10 1553.0 4.0 4
26.00 SH1420L26 0.15 0.00 0.05 10.0 0.15 1419.0 0.0 0
27.00 SH1420L27 0.15 0.00 0.05 10.0 0.15 1091.0 0.0 0
28.00 SH1420L28 0.04 -0.11 0.05 10.0 0.10 1144.0 6.0 0
29.00 SH1420L29 0.15 0.00 0.05 10.0 0.15 671.0 0.0 0
30.00 SH1420L30 0.15 0.00 0.05 10.0 0.15 671.0 0.0 0
31.00 SH1420L31 0.15 0.00 0.00 0.0 0.15 671.0 0.0 0
32.00 SH1420L32 0.15 0.00 0.00 0.0 0.15 671.0 0.0 0
33.00 SH1420L33 0.15 0.00 0.00 0.0 0.15 671.0 0.0 0
34.00 SH1420L34 0.15 0.00 0.00 0.0 0.15 671.0 0.0 0
35.00 SH1420L35 0.15 0.00 0.00 0.0 0.15 724.0 0.0 0
36.00 SH1420L36 0.10 0.00 0.00 0.0 0.10 738.0 0.0 0
37.00 SH1420L37 0.15 0.00 0.00 0.0 0.15 656.0 0.0 0

Put Options: SH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 SH1420X13 0.15 0.00 0.00 0.0 0.15 1093.0 0.0 0
14.00 SH1420X14 0.15 0.00 0.00 0.0 0.15 675.0 0.0 0
15.00 SH1420X15 0.15 0.00 0.00 0.0 0.15 728.0 0.0 0
16.00 SH1420X16 0.15 0.00 0.00 0.0 0.15 728.0 0.0 0
17.00 SH1420X17 0.15 0.00 0.00 0.0 0.15 728.0 0.0 0
18.00 SH1420X18 0.15 0.00 0.00 0.0 0.15 675.0 0.0 0
19.00 SH1420X19 0.15 0.00 0.00 0.0 0.15 675.0 0.0 0
20.00 SH1420X20 0.15 0.00 0.00 0.0 0.15 675.0 0.0 0
21.00 SH1420X21 0.05 -0.10 0.05 5.0 0.10 1459.0 5.0 17
22.00 SH1420X22 0.35 0.05 0.30 801.0 0.40 888.0 46.0 137
23.00 SH1420X23 1.20 0.05 1.15 64.0 1.35 1063.0 1.0 52
24.00 SH1420X24 2.06 0.01 2.10 1024.0 2.45 1150.0 10.0 57
25.00 SH1420X25 3.00 0.00 3.10 583.0 3.40 598.0 0.0 0
26.00 SH1420X26 4.00 0.00 4.10 582.0 4.40 584.0 0.0 0
27.00 SH1420X27 4.70 -0.30 5.10 712.0 5.40 759.0 5.0 5
28.00 SH1420X28 6.00 0.00 6.00 711.0 6.40 708.0 0.0 0
29.00 SH1420X29 7.00 0.00 7.00 711.0 7.40 708.0 0.0 0
30.00 SH1420X30 8.00 0.00 8.00 64.0 8.40 100.0 0.0 0
31.00 SH1420X31 9.00 0.00 9.00 64.0 9.40 100.0 0.0 0
32.00 SH1420X32 10.00 0.00 10.00 64.0 10.40 94.0 0.0 0
33.00 SH1420X33 10.80 0.00 10.90 94.0 11.60 64.0 0.0 0
34.00 SH1420X34 11.80 0.00 11.90 105.0 12.60 64.0 0.0 0
35.00 SH1420X35 12.80 0.00 12.90 94.0 13.60 64.0 0.0 0
36.00 SH1420X36 13.80 0.00 13.90 141.0 14.60 64.0 0.0 0
37.00 SH1420X37 14.80 0.00 14.90 583.0 15.60 530.0 0.0 0