$74.66 +0.16 (0.22%) PrShrs Trust II Shs ProShares UltraShort Yen - NYSEARCA

Sep. 19, 2014 | 10:14 AM
Last Trade: 74.66
Trade Time: Sep 19 10:14 AM Eastern Daylight Time
Change: +0.16 (0.22%)
Prev Close: 74.50
Open: 74.43
Bid: 74.66
Ask: 74.68
Options:

Call Options: YCS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
53.00 YCS1420I53 19.90 0.00 20.10 485.0 23.20 382.0 0.0 0
54.00 YCS1420I54 18.90 0.00 19.10 10.0 22.20 10.0 0.0 0
55.00 YCS1420I55 17.90 0.00 18.10 10.0 21.20 10.0 0.0 0
56.00 YCS1420I56 16.90 0.00 17.10 10.0 20.20 10.0 0.0 0
57.00 YCS1420I57 15.90 0.00 16.10 10.0 19.20 10.0 0.0 0
58.00 YCS1420I58 14.90 0.00 15.10 10.0 18.20 10.0 0.0 0
59.00 YCS1420I59 13.90 0.00 14.10 10.0 17.20 10.0 0.0 0
60.00 YCS1420I60 13.60 0.00 13.60 375.0 16.20 338.0 0.0 0
61.00 YCS1420I61 12.60 0.00 12.60 375.0 15.20 338.0 0.0 0
62.00 YCS1420I62 11.60 0.00 11.60 375.0 14.20 338.0 0.0 0
63.00 YCS1420I63 10.60 0.00 10.60 375.0 13.20 338.0 0.0 0
64.00 YCS1420I64 8.55 -1.45 10.00 408.0 11.50 389.0 2.0 2
65.00 YCS1420I65 4.20 -4.80 9.00 631.0 10.00 445.0 10.0 10
66.00 YCS1420I66 4.90 -3.50 8.50 168.0 8.70 1.0 50.0 127
67.00 YCS1420I67 5.00 -2.40 7.50 265.0 7.70 295.0 1.0 382
68.00 YCS1420I68 5.80 -0.20 6.00 824.0 7.00 570.0 1.0 9
69.00 YCS1420I69 3.90 -1.00 5.20 792.0 6.10 742.0 52.0 6
70.00 YCS1420I70 2.20 -1.70 4.20 544.0 4.80 329.0 20.0 52
71.00 YCS1420I71 0.85 -2.25 3.20 564.0 3.80 312.0 33.0 33
72.00 YCS1420I72 2.41 -0.05 2.45 436.0 2.75 11.0 3.0 38
73.00 YCS1420I73 1.10 -0.15 1.00 794.0 2.20 648.0 9.0 42
74.00 YCS1420I74 0.50 -0.10 0.50 520.0 0.85 204.0 10.0 21
75.00 YCS1420I75 0.05 0.00 0.05 303.0 0.10 134.0 1.0 1
76.00 YCS1420I76 0.10 0.00 0.00 0.0 0.40 479.0 0.0 0
77.00 YCS1420I77 0.40 0.00 0.00 0.0 0.25 418.0 0.0 0
78.00 YCS1420I78 0.40 0.00 0.00 0.0 0.40 480.0 0.0 0
79.00 YCS1420I79 0.40 0.00 0.00 0.0 0.40 480.0 0.0 0
80.00 YCS1420I80 0.40 0.00 0.00 0.0 0.40 475.0 0.0 0
85.00 YCS1420I85 0.25 0.00 0.00 0.0 0.40 475.0 0.0 0
90.00 YCS1420I90 0.40 0.00 0.00 0.0 0.40 475.0 0.0 0
95.00 YCS1420I95 0.40 0.00 0.00 0.0 0.40 735.0 0.0 0

Put Options: YCS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
53.00 YCS1420U53 0.25 0.00 0.00 0.0 0.40 690.0 0.0 0
54.00 YCS1420U54 0.25 0.00 0.00 0.0 0.40 450.0 0.0 0
55.00 YCS1420U55 0.40 0.00 0.00 0.0 0.40 475.0 0.0 0
56.00 YCS1420U56 0.40 0.00 0.00 0.0 0.40 475.0 0.0 0
57.00 YCS1420U57 0.40 0.00 0.00 0.0 0.40 475.0 0.0 0
58.00 YCS1420U58 0.40 0.00 0.00 0.0 0.40 475.0 0.0 0
59.00 YCS1420U59 0.40 0.00 0.00 0.0 0.40 475.0 0.0 0
60.00 YCS1420U60 0.40 0.00 0.00 0.0 0.40 450.0 0.0 0
61.00 YCS1420U61 0.11 -0.29 0.05 74.0 0.40 1047.0 2.0 2
62.00 YCS1420U62 0.40 0.00 0.05 163.0 0.25 388.0 0.0 0
63.00 YCS1420U63 0.40 0.00 0.10 305.0 0.40 450.0 0.0 0
64.00 YCS1420U64 0.07 -0.33 0.10 5.0 0.40 690.0 20.0 40
65.00 YCS1420U65 0.07 -0.33 0.05 5.0 0.40 1047.0 15.0 27
66.00 YCS1420U66 0.05 -0.35 0.05 4.0 0.40 1157.0 4.0 83
67.00 YCS1420U67 4.48 4.38 0.05 10.0 0.10 829.0 20.0 160
68.00 YCS1420U68 0.30 0.10 0.05 8.0 0.40 1158.0 8.0 78
69.00 YCS1420U69 0.45 0.05 0.05 7.0 0.40 1086.0 7.0 76
70.00 YCS1420U70 0.05 -0.35 0.05 9.0 0.40 985.0 9.0 56
71.00 YCS1420U71 0.05 -0.20 0.05 10.0 0.40 1114.0 30.0 74
72.00 YCS1420U72 0.05 -0.05 0.05 11.0 0.10 640.0 40.0 140
73.00 YCS1420U73 0.10 0.05 0.10 10.0 0.40 1048.0 21.0 11
74.00 YCS1420U74 0.50 0.45 0.05 270.0 0.10 492.0 7.0 7
75.00 YCS1420U75 0.75 0.00 0.30 299.0 0.50 55.0 2.0 14
76.00 YCS1420U76 1.00 0.00 0.80 570.0 2.00 573.0 0.0 0
77.00 YCS1420U77 2.00 0.00 1.55 682.0 3.00 573.0 0.0 0
78.00 YCS1420U78 2.95 0.00 2.60 427.0 4.20 462.0 0.0 0
79.00 YCS1420U79 3.90 0.00 3.50 505.0 5.00 414.0 0.0 0
80.00 YCS1420U80 5.10 0.00 4.60 494.0 6.20 505.0 0.0 0
85.00 YCS1420U85 10.10 0.00 9.50 355.0 11.30 346.0 0.0 0
90.00 YCS1420U90 14.70 0.00 13.80 260.0 16.90 10.0 0.0 0
95.00 YCS1420U95 19.80 0.00 19.80 308.0 21.40 304.0 0.0 0