$52.78 -0.49 (-0.92%) ProShares Shs Proshares Ultrashort Financials - NYSEARCA

Nov. 24, 2014 | 11:06 AM
Last Trade: 52.78
Trade Time: Nov 24 11:06 AM Eastern Daylight Time
Change: -0.49 (-0.92%)
Prev Close: 53.27
Open: 52.86
Bid: 52.85
Ask: 52.88
Options:

Call Options: SKF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 SKF1420L5 7.70 0.00 7.35 270.0 9.00 224.0 0.0 0
6.00 SKF1420L6 6.70 0.00 6.65 10.0 7.65 10.0 0.0 0
7.00 SKF1420L7 5.70 0.00 5.65 10.0 6.65 10.0 0.0 0
8.00 SKF1420L8 4.75 0.00 4.70 10.0 5.60 10.0 0.0 0
9.00 SKF1420L9 3.75 0.00 3.70 23.0 5.65 23.0 0.0 0
10.00 SKF1420L10 1.19 0.00 1.36 103.0 3.60 32.0 0.0 0
11.00 SKF1420L11 1.96 0.00 0.86 448.0 4.80 501.0 0.0 0
12.00 SKF1420L12 0.03 0.00 0.98 1.0 3.35 447.0 0.0 0
13.00 SKF1420L13 0.19 0.00 0.11 22.0 0.61 97.0 0.0 0
14.00 SKF1420L14 0.50 0.00 0.03 28.0 0.50 354.0 0.0 41
15.00 SKF1420L15 0.50 0.00 0.01 1.0 0.50 346.0 0.0 89
16.00 SKF1420L16 0.50 0.00 0.03 1.0 0.50 371.0 0.0 51
17.00 SKF1420L17 0.50 0.00 0.01 1.0 1.53 474.0 0.0 0
18.00 SKF1420L18 0.50 0.00 0.02 1.0 1.51 11.0 0.0 0
19.00 SKF1420L19 0.50 0.00 0.02 1.0 1.51 11.0 0.0 0
20.00 SKF1420L20 0.50 0.00 0.02 1.0 1.51 112.0 0.0 0
21.00 SKF1420L21 0.50 0.00 0.00 0.0 1.51 11.0 0.0 0
22.00 SKF1420L22 0.50 0.00 0.00 0.0 1.51 11.0 0.0 0
23.00 SKF1420L23 0.50 0.00 0.00 0.0 1.51 11.0 0.0 0
24.00 SKF1420L24 0.50 0.00 0.00 0.0 1.51 11.0 0.0 0
25.00 SKF1420L25 0.50 0.00 0.00 0.0 1.51 11.0 0.0 0
26.00 SKF1420L26 0.50 0.00 0.00 0.0 1.51 11.0 0.0 0
27.00 SKF1420L27 0.50 0.00 0.00 0.0 0.50 208.0 0.0 0
50.00 SKF1420L50 2.42 0.00 2.35 257.0 3.40 120.0 0.0 0
51.00 SKF1420L51 0.80 0.00 1.48 237.0 2.56 104.0 0.0 0
52.00 SKF1420L52 1.49 0.98 1.18 197.0 1.67 10.0 1.0 2
53.00 SKF1420L53 2.02 1.49 0.75 154.0 1.22 42.0 4.0 10
54.00 SKF1420L54 0.95 0.00 0.54 10.0 0.97 76.0 5.0 12
55.00 SKF1420L55 1.10 0.86 0.28 84.0 0.78 116.0 2.0 4
56.00 SKF1420L56 0.25 0.00 0.18 66.0 0.65 121.0 0.0 0
60.00 SKF1420L60 0.50 0.49 0.01 81.0 0.50 58.0 5.0 5

Put Options: SKF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 SKF1420X5 0.50 0.00 0.00 0.0 0.50 149.0 0.0 0
6.00 SKF1420X6 0.50 0.00 0.00 0.0 1.51 11.0 0.0 0
7.00 SKF1420X7 0.50 0.00 0.00 0.0 1.51 11.0 0.0 0
8.00 SKF1420X8 0.50 0.00 0.00 0.0 1.51 11.0 0.0 0
9.00 SKF1420X9 0.50 0.00 0.00 0.0 1.51 11.0 0.0 0
10.00 SKF1420X10 0.50 0.00 0.00 0.0 1.51 11.0 0.0 0
11.00 SKF1420X11 0.50 0.00 0.00 0.0 1.51 11.0 0.0 0
12.00 SKF1420X12 0.50 0.00 0.01 1.0 1.53 11.0 0.0 0
13.00 SKF1420X13 0.50 0.00 0.01 1.0 0.50 158.0 0.0 0
14.00 SKF1420X14 0.43 0.00 0.71 72.0 1.21 22.0 0.0 33
15.00 SKF1420X15 1.19 0.00 1.65 62.0 2.68 279.0 0.0 34
16.00 SKF1420X16 0.79 0.00 2.45 21.0 3.30 21.0 0.0 0
17.00 SKF1420X17 1.80 0.00 3.40 23.0 4.25 23.0 0.0 0
18.00 SKF1420X18 2.92 0.00 4.45 21.0 5.55 21.0 0.0 0
19.00 SKF1420X19 4.95 0.00 5.35 10.0 6.35 10.0 0.0 0
20.00 SKF1420X20 5.85 0.00 6.35 10.0 7.35 10.0 0.0 0
21.00 SKF1420X21 6.95 0.00 7.35 10.0 8.35 10.0 0.0 0
22.00 SKF1420X22 8.05 0.00 6.45 1.0 11.15 1.0 0.0 0
23.00 SKF1420X23 9.05 0.00 7.45 1.0 12.20 1.0 0.0 0
24.00 SKF1420X24 8.45 0.00 9.30 72.0 12.40 72.0 0.0 0
25.00 SKF1420X25 11.00 0.00 10.35 72.0 13.35 72.0 0.0 0
26.00 SKF1420X26 12.00 0.00 11.05 72.0 14.70 72.0 0.0 0
27.00 SKF1420X27 13.05 0.00 11.70 317.0 16.10 317.0 0.0 0
50.00 SKF1420X50 0.02 0.00 0.02 173.0 0.50 238.0 0.0 0
51.00 SKF1420X51 0.01 0.00 0.30 22.0 0.61 81.0 0.0 0
52.00 SKF1420X52 0.26 0.00 0.61 53.0 1.02 92.0 0.0 0
53.00 SKF1420X53 1.17 0.00 1.18 21.0 1.68 197.0 1.0 4
54.00 SKF1420X54 1.90 0.00 1.67 102.0 2.40 208.0 4.0 15
55.00 SKF1420X55 2.21 0.87 2.46 21.0 3.35 130.0 2.0 2
56.00 SKF1420X56 1.49 0.00 3.30 21.0 4.25 104.0 0.0 0
60.00 SKF1420X60 5.20 0.00 6.90 38.0 8.10 77.0 0.0 0