$37.96 -0.25 (-0.65%) ProShares Shs UltraPro Short S&P 500 ETF - NYSEARCA

Nov. 26, 2014 | 04:00 PM
Last Trade: 37.96
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.25 (-0.65%)
Prev Close: 38.21
Open: 38.17
Bid: 37.83
Ask: 37.89
Options:

Call Options: SPXU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 SPXU1420L35 3.20 1.75 3.00 26.0 3.50 1156.0 11.0 50
36.00 SPXU1420L36 2.40 0.00 2.15 35.0 2.70 874.0 10.0 10
37.00 SPXU1420L37 1.90 0.40 1.60 23.0 2.05 179.0 1.0 1
38.00 SPXU1420L38 1.20 0.05 1.10 31.0 1.20 34.0 18.0 74
39.00 SPXU1420L39 0.87 -0.13 0.80 22.0 0.95 1168.0 25.0 70
40.00 SPXU1420L40 0.70 0.00 0.50 180.0 0.85 1408.0 5.0 634
41.00 SPXU1420L41 0.45 0.00 0.40 31.0 0.55 312.0 27.0 351
42.00 SPXU1420L42 0.35 0.00 0.30 74.0 0.50 981.0 4.0 529
43.00 SPXU1420L43 0.50 0.30 0.10 1096.0 0.55 1459.0 9.0 237
44.00 SPXU1420L44 0.50 0.35 0.10 660.0 0.30 267.0 52.0 180
45.00 SPXU1420L45 0.53 0.43 0.05 10.0 0.50 1669.0 5.0 267
46.00 SPXU1420L46 0.40 0.35 0.05 866.0 0.35 1372.0 1.0 153
47.00 SPXU1420L47 0.15 0.10 0.05 188.0 0.35 1564.0 50.0 183
48.00 SPXU1420L48 0.43 0.38 0.05 120.0 0.30 228.0 1.0 415
49.00 SPXU1420L49 9.44 9.39 0.05 1.0 0.35 1165.0 7.0 103
50.00 SPXU1420L50 0.20 0.15 0.05 10.0 0.30 878.0 1.0 661
51.00 SPXU1420L51 1.35 1.30 0.05 10.0 0.40 1126.0 1.0 39
52.00 SPXU1420L52 0.56 0.51 0.05 1.0 0.30 544.0 10.0 102
53.00 SPXU1420L53 0.65 0.60 0.05 10.0 0.30 1060.0 1.0 242
54.00 SPXU1420L54 0.05 0.00 0.05 11.0 0.25 690.0 10.0 61
55.00 SPXU1420L55 0.20 0.05 0.05 10.0 0.40 1061.0 6.0 339
56.00 SPXU1420L56 0.30 0.00 0.05 10.0 0.30 1052.0 10.0 90
57.00 SPXU1420L57 0.79 0.54 0.05 1.0 0.25 547.0 1.0 202
58.00 SPXU1420L58 1.10 0.85 0.10 1.0 0.25 519.0 54.0 104
59.00 SPXU1420L59 0.20 -0.15 0.05 36.0 0.35 650.0 2.0 38
60.00 SPXU1420L60 0.20 0.00 0.20 2.0 0.25 493.0 2.0 185
61.00 SPXU1420L61 0.15 -0.20 0.05 11.0 0.35 564.0 10.0 130
62.00 SPXU1420L62 0.15 0.00 0.05 10.0 0.25 391.0 10.0 102
63.00 SPXU1420L63 0.15 0.00 0.05 10.0 0.25 290.0 10.0 257
64.00 SPXU1420L64 0.05 -0.20 0.05 50.0 0.25 441.0 110.0 141
65.00 SPXU1420L65 0.40 -0.10 0.05 1.0 0.40 570.0 1.0 145
66.00 SPXU1420L66 0.25 -0.25 0.05 1.0 0.35 521.0 19.0 120
67.00 SPXU1420L67 0.15 -0.25 0.05 10.0 0.40 853.0 110.0 246
68.00 SPXU1420L68 0.15 -0.15 0.05 10.0 0.35 535.0 10.0 75
69.00 SPXU1420L69 0.15 -0.15 0.05 10.0 0.30 484.0 100.0 164
70.00 SPXU1420L70 0.25 -0.15 0.05 10.0 0.35 723.0 3.0 128
71.00 SPXU1420L71 0.10 -0.05 0.05 10.0 0.20 464.0 20.0 396
72.00 SPXU1420L72 0.15 -0.10 0.05 10.0 0.35 359.0 10.0 187
75.00 SPXU1420L75 0.15 -0.15 0.05 10.0 0.30 719.0 10.0 296
80.00 SPXU1420L80 0.10 -0.10 0.05 10.0 0.20 409.0 10.0 647

Put Options: SPXU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 SPXU1420X35 0.09 0.00 0.05 32.0 0.20 580.0 15.0 450
36.00 SPXU1420X36 0.30 0.15 0.20 6.0 0.30 23.0 13.0 0
37.00 SPXU1420X37 0.75 0.25 0.45 1017.0 0.80 1205.0 37.0 50
38.00 SPXU1420X38 1.10 0.00 1.00 825.0 1.25 160.0 10.0 217
39.00 SPXU1420X39 1.80 0.20 1.50 1212.0 1.95 488.0 13.0 27
40.00 SPXU1420X40 2.85 0.55 2.20 1060.0 2.75 160.0 5.0 860
41.00 SPXU1420X41 3.15 0.05 2.90 1210.0 3.70 1260.0 10.0 23
42.00 SPXU1420X42 2.89 -1.01 3.80 1153.0 4.60 934.0 12.0 72
43.00 SPXU1420X43 5.50 0.00 4.70 1033.0 5.50 208.0 1.0 33
44.00 SPXU1420X44 3.49 -1.11 5.50 854.0 6.50 11.0 2.0 27
45.00 SPXU1420X45 5.60 0.00 6.40 679.0 7.60 10.0 2.0 34
46.00 SPXU1420X46 7.02 0.42 7.40 171.0 8.70 9.0 17.0 75
47.00 SPXU1420X47 7.88 0.38 8.40 654.0 9.90 15.0 1.0 39
48.00 SPXU1420X48 9.40 0.90 9.30 838.0 10.40 116.0 1.0 579
49.00 SPXU1420X49 3.70 -5.80 10.30 172.0 11.40 77.0 1.0 54
50.00 SPXU1420X50 10.90 0.40 11.30 828.0 12.30 23.0 4.0 65
51.00 SPXU1420X51 12.50 1.00 12.30 820.0 13.50 357.0 1.0 67
52.00 SPXU1420X52 12.53 -0.67 13.20 887.0 14.30 18.0 1.0 20
53.00 SPXU1420X53 8.50 -4.90 14.30 555.0 15.60 494.0 17.0 27
54.00 SPXU1420X54 14.40 0.00 14.20 22.0 17.70 11.0 0.0 0
55.00 SPXU1420X55 13.50 -1.90 16.30 572.0 17.30 25.0 5.0 143
56.00 SPXU1420X56 8.04 -8.16 17.30 143.0 18.30 49.0 10.0 31
57.00 SPXU1420X57 17.40 0.00 17.20 31.0 20.70 11.0 0.0 0
58.00 SPXU1420X58 14.20 -4.10 19.30 600.0 20.90 531.0 52.0 52
59.00 SPXU1420X59 14.40 -5.70 20.30 420.0 21.40 20.0 10.0 15
60.00 SPXU1420X60 17.90 -3.20 21.20 627.0 22.70 530.0 97.0 97
61.00 SPXU1420X61 18.90 -3.20 22.20 617.0 24.00 544.0 40.0 171
62.00 SPXU1420X62 18.00 -5.00 23.20 626.0 24.70 529.0 20.0 20
63.00 SPXU1420X63 18.50 -5.60 24.30 582.0 26.10 539.0 52.0 52
64.00 SPXU1420X64 14.20 -10.90 24.50 37.0 27.60 37.0 11.0 11
65.00 SPXU1420X65 20.10 -5.50 25.20 22.0 28.70 12.0 17.0 17
66.00 SPXU1420X66 21.80 -5.30 26.60 628.0 28.70 509.0 20.0 20
67.00 SPXU1420X67 22.50 -5.60 28.10 627.0 29.50 500.0 20.0 20
68.00 SPXU1420X68 23.70 -5.40 29.10 152.0 30.70 141.0 46.0 57
69.00 SPXU1420X69 19.30 -9.60 29.20 39.0 32.60 12.0 1.0 1
70.00 SPXU1420X70 17.20 -13.90 30.40 37.0 33.50 37.0 37.0 36
71.00 SPXU1420X71 26.10 -5.50 31.40 37.0 34.50 37.0 97.0 82
72.00 SPXU1420X72 24.10 -8.20 32.20 39.0 35.70 36.0 17.0 17
75.00 SPXU1420X75 29.90 -5.70 35.40 22.0 38.50 22.0 176.0 146
80.00 SPXU1420X80 40.20 0.00 40.10 34.0 43.60 34.0 0.0 0