$15.04 -0.57 (-3.65%) ProShares Shs Proshares Ultrashort Financials - NYSEARCA

Oct. 21, 2014 | 04:00 PM
Last Trade: 15.04
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: -0.57 (-3.65%)
Prev Close: 15.61
Open: 15.50
Bid: 14.97
Ask: 15.87
Options:

Call Options: SKF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 SKF1422K3 11.20 0.00 10.80 362.0 13.75 265.0 0.0 0
4.00 SKF1422K4 10.20 0.00 9.80 349.0 12.75 255.0 0.0 0
5.00 SKF1422K5 9.20 0.00 8.30 383.0 10.65 341.0 0.0 0
6.00 SKF1422K6 8.20 0.00 8.45 127.0 9.65 123.0 0.0 0
7.00 SKF1422K7 8.40 0.00 7.65 53.0 8.65 118.0 0.0 0
8.00 SKF1422K8 6.80 0.00 6.85 59.0 7.60 20.0 0.0 0
9.00 SKF1422K9 6.30 0.00 5.90 39.0 6.55 102.0 0.0 0
10.00 SKF1422K10 5.00 0.00 4.85 10.0 5.60 193.0 0.0 0
11.00 SKF1422K11 4.35 0.00 3.90 24.0 4.60 120.0 0.0 0
12.00 SKF1422K12 3.35 0.00 2.53 226.0 3.90 340.0 0.0 0
13.00 SKF1422K13 2.49 0.00 1.91 62.0 2.87 513.0 0.0 0
14.00 SKF1422K14 2.18 1.14 1.05 55.0 1.77 574.0 5.0 3
15.00 SKF1422K15 0.55 -0.23 0.45 61.0 0.65 241.0 32.0 73
16.00 SKF1422K16 0.35 -0.14 0.18 122.0 0.28 93.0 16.0 290
17.00 SKF1422K17 0.32 0.00 0.12 60.0 0.26 521.0 17.0 143
18.00 SKF1422K18 0.09 -0.08 0.07 34.0 0.14 374.0 1.0 95
19.00 SKF1422K19 0.08 0.00 0.02 62.0 0.20 664.0 0.0 0
20.00 SKF1422K20 0.05 0.00 0.01 58.0 0.22 750.0 0.0 0
21.00 SKF1422K21 0.23 0.20 0.01 66.0 0.20 865.0 10.0 10
22.00 SKF1422K22 0.01 0.00 0.01 61.0 0.22 916.0 0.0 0
23.00 SKF1422K23 0.01 0.00 0.01 25.0 0.22 926.0 0.0 0
24.00 SKF1422K24 0.01 0.00 0.01 11.0 0.21 529.0 0.0 0
25.00 SKF1422K25 0.01 0.00 0.01 10.0 0.21 526.0 0.0 0

Put Options: SKF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 SKF1422W3 0.18 0.00 0.00 0.0 0.18 169.0 0.0 0
4.00 SKF1422W4 0.19 0.00 0.00 0.0 0.19 192.0 0.0 0
5.00 SKF1422W5 0.17 0.00 0.00 0.0 0.17 149.0 0.0 0
6.00 SKF1422W6 0.20 0.00 0.00 0.0 0.20 213.0 0.0 0
7.00 SKF1422W7 0.22 0.00 0.00 0.0 0.22 282.0 0.0 0
8.00 SKF1422W8 0.21 0.00 0.00 0.0 0.21 255.0 0.0 0
9.00 SKF1422W9 0.19 0.00 0.00 0.0 0.19 192.0 0.0 0
10.00 SKF1422W10 0.17 0.00 0.00 0.0 0.17 150.0 0.0 0
11.00 SKF1422W11 0.20 0.00 0.00 0.0 0.20 203.0 0.0 0
12.00 SKF1422W12 0.17 0.00 0.00 0.0 0.17 150.0 0.0 0
13.00 SKF1422W13 0.19 0.00 0.01 54.0 0.20 264.0 0.0 0
14.00 SKF1422W14 0.01 0.00 0.01 10.0 0.25 719.0 0.0 0
15.00 SKF1422W15 0.35 0.19 0.36 65.0 0.52 65.0 20.0 226
16.00 SKF1422W16 0.97 0.28 1.00 574.0 1.26 171.0 14.0 140
17.00 SKF1422W17 1.22 -0.25 1.67 614.0 2.35 224.0 19.0 19
18.00 SKF1422W18 2.00 0.00 2.58 201.0 3.20 70.0 0.0 0
19.00 SKF1422W19 3.00 0.00 3.50 70.0 4.20 61.0 0.0 0
20.00 SKF1422W20 3.95 0.00 4.50 98.0 5.30 36.0 0.0 0
21.00 SKF1422W21 4.85 0.00 5.45 98.0 6.30 80.0 0.0 0
22.00 SKF1422W22 5.10 0.00 6.45 96.0 7.30 30.0 0.0 0
23.00 SKF1422W23 6.75 0.00 7.45 91.0 8.30 63.0 0.0 0
24.00 SKF1422W24 7.35 0.00 8.45 63.0 9.25 39.0 0.0 0
25.00 SKF1422W25 8.70 0.00 9.45 168.0 10.50 156.0 0.0 0