$15.30 +0.31 (2.07%) ProShares Shs Proshares Ultrashort Financials - NYSEARCA

Oct. 1, 2014 | 03:59 PM
Last Trade: 15.30
Trade Time: Oct 01 03:59 PM Eastern Daylight Time
Change: +0.31 (2.07%)
Prev Close: 14.99
Open: 15.06
Bid: 14.00
Ask: 15.33
Options:

Call Options: SKF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 SKF1418J7 7.65 0.00 8.00 636.0 8.45 130.0 0.0 0
8.00 SKF1418J8 6.65 0.00 7.00 219.0 7.45 186.0 0.0 0
9.00 SKF1418J9 5.65 0.00 6.00 141.0 6.45 118.0 0.0 0
10.00 SKF1418J10 7.80 3.15 5.00 666.0 5.40 187.0 2.0 2
11.00 SKF1418J11 3.75 0.00 4.00 229.0 4.45 167.0 0.0 0
12.00 SKF1418J12 2.69 0.00 3.00 161.0 3.40 113.0 0.0 0
13.00 SKF1418J13 1.64 0.00 2.02 5.0 2.44 1.0 0.0 0
14.00 SKF1418J14 0.70 -0.04 1.06 192.0 1.44 126.0 5.0 33
15.00 SKF1418J15 0.49 0.22 0.46 33.0 0.60 25.0 1.0 258
16.00 SKF1418J16 0.06 0.00 0.13 87.0 0.21 117.0 30.0 542
17.00 SKF1418J17 0.07 0.06 0.02 664.0 0.10 65.0 3.0 331
18.00 SKF1418J18 0.10 0.09 0.01 33.0 0.13 325.0 1.0 271
19.00 SKF1418J19 0.10 -0.05 0.01 10.0 0.12 142.0 60.0 177
20.00 SKF1418J20 0.02 -0.12 0.01 10.0 0.12 110.0 24.0 185
21.00 SKF1418J21 0.14 0.00 0.01 10.0 0.12 217.0 0.0 0
22.00 SKF1418J22 0.15 0.01 0.01 10.0 0.12 232.0 5.0 5
23.00 SKF1418J23 0.11 -0.03 0.01 10.0 0.12 294.0 1.0 11
24.00 SKF1418J24 0.14 0.00 0.01 10.0 0.12 206.0 0.0 0
25.00 SKF1418J25 0.17 0.00 0.01 11.0 0.12 143.0 0.0 0
26.00 SKF1418J26 0.11 0.00 0.01 10.0 0.12 194.0 0.0 0
27.00 SKF1418J27 0.07 -0.07 0.01 10.0 0.12 143.0 5.0 15
28.00 SKF1418J28 0.14 0.00 0.01 10.0 0.12 143.0 0.0 0
29.00 SKF1418J29 0.20 0.04 0.01 10.0 0.12 257.0 20.0 20
30.00 SKF1418J30 0.14 0.00 0.01 10.0 0.12 212.0 0.0 0
31.00 SKF1418J31 0.09 -0.05 0.01 10.0 0.12 142.0 5.0 5
32.00 SKF1418J32 0.14 0.00 0.01 10.0 0.14 338.0 0.0 0
33.00 SKF1418J33 0.05 -0.09 0.01 10.0 0.12 143.0 2.0 2

Put Options: SKF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 SKF1418V7 0.14 0.00 0.00 0.0 0.12 193.0 1.0 1
8.00 SKF1418V8 0.14 0.00 0.00 0.0 0.12 133.0 0.0 0
9.00 SKF1418V9 0.14 0.00 0.00 0.0 0.12 133.0 0.0 0
10.00 SKF1418V10 0.14 0.00 0.00 0.0 0.14 245.0 0.0 0
11.00 SKF1418V11 0.14 0.00 0.00 0.0 0.12 131.0 0.0 0
12.00 SKF1418V12 0.12 0.00 0.01 10.0 0.13 321.0 0.0 0
13.00 SKF1418V13 0.08 -0.03 0.01 10.0 0.11 114.0 10.0 513
14.00 SKF1418V14 0.07 0.06 0.01 60.0 0.08 86.0 5.0 1,211
15.00 SKF1418V15 0.33 0.00 0.21 37.0 0.29 151.0 1.0 78
16.00 SKF1418V16 1.38 0.35 0.79 142.0 0.95 30.0 16.0 53
17.00 SKF1418V17 2.07 0.18 1.65 102.0 2.05 155.0 10.0 93
18.00 SKF1418V18 2.52 -0.40 2.63 102.0 3.05 161.0 10.0 10
19.00 SKF1418V19 3.73 -0.02 3.55 305.0 4.15 697.0 4.0 14
20.00 SKF1418V20 4.30 -0.55 4.60 102.0 5.05 594.0 10.0 15
21.00 SKF1418V21 4.55 -1.05 5.55 161.0 6.05 144.0 11.0 11
22.00 SKF1418V22 6.15 -0.55 6.60 258.0 7.00 498.0 11.0 11
23.00 SKF1418V23 7.35 0.00 7.60 123.0 8.05 170.0 0.0 0
24.00 SKF1418V24 7.95 -0.15 8.60 122.0 9.05 155.0 2.0 2
25.00 SKF1418V25 8.40 0.00 9.60 25.0 11.55 637.0 0.0 0
26.00 SKF1418V26 9.45 0.00 10.50 277.0 12.55 637.0 0.0 0
27.00 SKF1418V27 10.45 0.00 10.25 603.0 13.60 603.0 0.0 0
28.00 SKF1418V28 11.45 0.00 12.50 249.0 14.60 637.0 0.0 0
29.00 SKF1418V29 12.45 0.00 13.30 483.0 15.60 637.0 0.0 0
30.00 SKF1418V30 13.45 0.00 14.55 192.0 15.85 637.0 0.0 0
31.00 SKF1418V31 14.45 0.00 15.50 180.0 16.85 365.0 0.0 0
32.00 SKF1418V32 15.45 0.00 16.50 231.0 17.85 637.0 0.0 0
33.00 SKF1418V33 16.45 0.00 17.50 277.0 18.35 637.0 0.0 0