$49.00 -2.08 (-4.07%) ProShares Shs Proshares Ultrashort Semiconductors - NYSEARCA

Nov. 26, 2014 | 03:45 PM
Last Trade: 49.00
Trade Time: Nov 26 03:45 PM Eastern Daylight Time
Change: -2.08 (-4.07%)
Prev Close: 51.08
Open: 50.00
Bid: 48.21
Ask: 59.00
Options:

Call Options: SSG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 SSG1420L11 0.45 0.00 0.05 23.0 0.40 345.0 0.0 0
12.00 SSG1420L12 0.35 0.00 0.05 40.0 0.30 12.0 0.0 0
13.00 SSG1420L13 0.30 0.00 0.15 10.0 0.25 10.0 0.0 0
14.00 SSG1420L14 0.25 0.00 0.05 52.0 0.25 182.0 0.0 24
15.00 SSG1420L15 0.25 0.00 0.05 10.0 0.25 182.0 0.0 58
16.00 SSG1420L16 0.25 0.00 0.00 0.0 0.25 10.0 0.0 10
17.00 SSG1420L17 0.25 0.00 0.00 0.0 0.25 10.0 0.0 10
18.00 SSG1420L18 0.25 0.00 0.00 0.0 0.25 182.0 0.0 22
19.00 SSG1420L19 0.25 0.00 0.00 0.0 0.25 182.0 0.0 21
20.00 SSG1420L20 0.25 0.00 0.00 0.0 0.25 182.0 0.0 10
53.00 SSG1420L53 0.75 0.00 0.30 30.0 0.85 52.0 0.0 0
54.00 SSG1420L54 0.55 0.00 0.20 30.0 0.70 56.0 0.0 0
55.00 SSG1420L55 0.40 0.00 0.10 30.0 0.60 42.0 0.0 0
56.00 SSG1420L56 0.30 0.00 0.05 30.0 0.60 37.0 0.0 0
57.00 SSG1420L57 0.20 0.00 0.05 39.0 0.50 37.0 0.0 0
58.00 SSG1420L58 0.10 0.00 0.10 34.0 0.45 37.0 0.0 0
59.00 SSG1420L59 0.05 0.00 0.05 41.0 0.40 37.0 0.0 0

Put Options: SSG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 SSG1420X11 0.70 0.00 1.00 74.0 1.50 28.0 0.0 392
12.00 SSG1420X12 1.60 0.00 1.95 24.0 2.40 22.0 0.0 0
13.00 SSG1420X13 2.55 0.00 2.90 76.0 3.40 22.0 0.0 0
14.00 SSG1420X14 3.50 0.00 3.90 77.0 4.40 22.0 0.0 0
15.00 SSG1420X15 4.50 0.00 4.90 77.0 5.40 22.0 0.0 0
16.00 SSG1420X16 5.50 0.00 5.90 67.0 6.40 22.0 0.0 25
17.00 SSG1420X17 6.50 0.00 6.80 29.0 7.40 22.0 0.0 0
18.00 SSG1420X18 7.50 0.00 7.80 142.0 8.40 22.0 0.0 0
19.00 SSG1420X19 8.50 0.00 8.80 142.0 9.40 22.0 0.0 10
20.00 SSG1420X20 9.50 0.00 9.80 79.0 10.40 22.0 0.0 0
53.00 SSG1420X53 2.75 0.00 4.30 20.0 5.00 15.0 0.0 0
54.00 SSG1420X54 3.50 0.00 5.20 22.0 6.00 33.0 0.0 0
55.00 SSG1420X55 4.30 0.00 6.10 22.0 6.80 15.0 0.0 0
56.00 SSG1420X56 5.20 0.00 7.10 12.0 7.80 15.0 0.0 0
57.00 SSG1420X57 6.10 0.00 8.00 12.0 8.80 10.0 0.0 0
58.00 SSG1420X58 7.00 0.00 9.00 12.0 9.80 15.0 0.0 0
59.00 SSG1420X59 8.00 0.00 10.00 12.0 10.70 2.0 0.0 0