$47.19 +1.82 (4.01%) ProShares Shs UltraPro Short S&P 500 ETF - NYSEARCA

Oct. 1, 2014 | 04:00 PM
Last Trade: 47.19
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: +1.82 (4.01%)
Prev Close: 45.37
Open: 45.58
Bid: 46.97
Ask: 47.01
Options:

Call Options: SPXU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 SPXU1418J32 13.80 0.00 13.80 184.0 15.60 133.0 0.0 0
33.00 SPXU1418J33 12.80 0.00 12.80 37.0 14.60 37.0 0.0 0
34.00 SPXU1418J34 11.80 0.00 11.80 37.0 13.60 37.0 0.0 0
35.00 SPXU1418J35 10.90 0.00 10.90 46.0 12.60 1039.0 0.0 0
36.00 SPXU1418J36 9.90 0.00 9.90 46.0 11.60 1039.0 0.0 0
37.00 SPXU1418J37 8.80 0.00 8.80 602.0 10.80 532.0 0.0 0
38.00 SPXU1418J38 7.90 0.00 7.90 789.0 9.60 298.0 0.0 0
39.00 SPXU1418J39 6.30 -0.50 6.80 883.0 8.60 683.0 20.0 32
40.00 SPXU1418J40 7.40 0.00 6.70 814.0 7.50 988.0 137.0 563
41.00 SPXU1418J41 5.70 0.00 5.70 238.0 6.70 434.0 0.0 0
42.00 SPXU1418J42 2.20 -2.60 4.80 479.0 5.70 662.0 3.0 99
43.00 SPXU1418J43 4.30 0.00 3.90 695.0 4.70 1095.0 102.0 543
44.00 SPXU1418J44 3.34 0.00 3.10 1211.0 3.70 1055.0 92.0 272
45.00 SPXU1418J45 3.00 0.00 2.35 1646.0 3.10 1304.0 119.0 2,332
46.00 SPXU1418J46 2.25 0.00 2.05 173.0 2.40 1934.0 85.0 222
47.00 SPXU1418J47 1.80 0.00 1.65 1448.0 1.95 118.0 206.0 210
48.00 SPXU1418J48 1.45 0.00 1.35 425.0 1.70 1506.0 144.0 175
49.00 SPXU1418J49 1.15 0.00 1.10 660.0 1.45 822.0 94.0 331
50.00 SPXU1418J50 1.02 0.00 0.90 400.0 1.25 1436.0 33.0 401
51.00 SPXU1418J51 0.80 0.00 0.65 911.0 0.95 622.0 1.0 132
52.00 SPXU1418J52 0.70 0.00 0.55 282.0 0.85 584.0 27.0 225
53.00 SPXU1418J53 0.59 0.00 0.45 236.0 0.70 1386.0 40.0 115
54.00 SPXU1418J54 0.50 0.00 0.30 504.0 0.60 1332.0 13.0 13
55.00 SPXU1418J55 0.36 0.00 0.25 330.0 0.50 503.0 4.0 22
56.00 SPXU1418J56 0.10 -0.05 0.15 569.0 0.45 552.0 3.0 3
57.00 SPXU1418J57 0.10 0.00 0.10 867.0 0.40 700.0 0.0 0
58.00 SPXU1418J58 0.25 0.15 0.10 174.0 0.40 693.0 10.0 10
59.00 SPXU1418J59 0.05 0.00 0.05 290.0 0.30 484.0 0.0 0
60.00 SPXU1418J60 0.10 0.05 0.05 322.0 0.30 570.0 10.0 40
61.00 SPXU1418J61 0.05 0.00 0.05 75.0 0.30 803.0 0.0 0
62.00 SPXU1418J62 0.20 0.15 0.05 118.0 0.30 844.0 127.0 142
65.00 SPXU1418J65 0.10 0.05 0.05 100.0 0.20 891.0 42.0 41

Put Options: SPXU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 SPXU1418V32 0.20 0.00 0.00 0.0 0.20 254.0 0.0 0
33.00 SPXU1418V33 0.20 0.00 0.00 0.0 0.20 242.0 0.0 0
34.00 SPXU1418V34 0.20 0.00 0.00 0.0 0.20 254.0 0.0 0
35.00 SPXU1418V35 0.20 0.00 0.00 0.0 0.20 249.0 0.0 0
36.00 SPXU1418V36 0.40 0.00 0.00 0.0 0.40 403.0 0.0 0
37.00 SPXU1418V37 0.20 0.00 0.00 0.0 0.20 239.0 0.0 0
38.00 SPXU1418V38 0.20 0.00 0.05 75.0 0.20 362.0 0.0 0
39.00 SPXU1418V39 0.10 -0.10 0.10 95.0 0.20 217.0 635.0 635
40.00 SPXU1418V40 0.20 0.00 0.05 10.0 0.20 402.0 0.0 0
41.00 SPXU1418V41 0.05 0.00 0.05 3.0 0.20 437.0 3.0 33
42.00 SPXU1418V42 0.10 0.00 0.05 128.0 0.35 690.0 4.0 139
43.00 SPXU1418V43 0.41 0.00 0.15 34.0 0.55 1255.0 2.0 114
44.00 SPXU1418V44 0.97 0.62 0.35 29.0 0.45 92.0 70.0 274
45.00 SPXU1418V45 0.90 0.00 0.65 1222.0 0.90 514.0 436.0 82
46.00 SPXU1418V46 1.35 0.00 1.05 659.0 1.70 1225.0 51.0 13
47.00 SPXU1418V47 1.60 0.00 1.65 1345.0 2.10 1641.0 26.0 7
48.00 SPXU1418V48 2.25 0.00 2.25 399.0 3.00 1160.0 0.0 0
49.00 SPXU1418V49 2.90 0.00 2.90 1138.0 4.50 1211.0 0.0 0
50.00 SPXU1418V50 3.80 0.00 3.70 1146.0 4.30 1043.0 10.0 0
51.00 SPXU1418V51 4.40 0.00 4.40 1119.0 5.20 1011.0 0.0 0
52.00 SPXU1418V52 5.30 0.00 5.30 974.0 6.20 985.0 0.0 0
53.00 SPXU1418V53 6.10 0.00 6.10 1074.0 7.20 1072.0 0.0 0
54.00 SPXU1418V54 7.80 0.00 7.00 854.0 8.00 1020.0 53.0 1
55.00 SPXU1418V55 7.90 0.00 7.90 963.0 9.00 1013.0 0.0 0
56.00 SPXU1418V56 9.60 0.00 8.90 943.0 9.90 1022.0 34.0 0
57.00 SPXU1418V57 9.80 0.00 9.80 466.0 10.90 442.0 0.0 0
58.00 SPXU1418V58 10.70 0.00 10.70 448.0 11.90 478.0 0.0 0
59.00 SPXU1418V59 11.30 0.00 11.30 512.0 12.90 432.0 0.0 0
60.00 SPXU1418V60 15.30 2.70 12.60 723.0 13.90 747.0 4.0 4
61.00 SPXU1418V61 13.50 0.00 13.50 416.0 14.90 423.0 0.0 0
62.00 SPXU1418V62 14.50 0.00 14.50 363.0 15.90 374.0 0.0 0
65.00 SPXU1418V65 17.40 0.00 17.40 174.0 18.90 295.0 0.0 0