$86.64 -0.35 (-0.40%) PrShrs Trust II Shs ProShares UltraShort Yen - NYSEARCA

Nov. 26, 2014 | 04:00 PM
Last Trade: 86.64
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.35 (-0.40%)
Prev Close: 86.99
Open: 86.68
Bid: 83.50
Ask: 86.73
Options:

Call Options: YCS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
59.00 YCS1420L59 26.80 0.00 26.50 50.0 29.00 50.0 0.0 0
60.00 YCS1420L60 25.80 0.00 25.50 50.0 28.00 50.0 0.0 0
61.00 YCS1420L61 24.80 0.00 24.50 50.0 27.00 50.0 0.0 0
62.00 YCS1420L62 23.80 0.00 23.50 50.0 26.00 50.0 0.0 0
63.00 YCS1420L63 22.80 0.00 22.50 50.0 25.00 50.0 0.0 0
64.00 YCS1420L64 21.80 0.00 21.50 50.0 24.00 50.0 0.0 0
65.00 YCS1420L65 20.80 0.00 20.50 64.0 23.00 50.0 0.0 0
66.00 YCS1420L66 19.80 0.00 19.50 64.0 22.00 50.0 0.0 0
67.00 YCS1420L67 18.80 0.00 18.50 137.0 21.00 146.0 0.0 0
68.00 YCS1420L68 6.50 -11.30 17.50 137.0 20.00 146.0 2.0 2
69.00 YCS1420L69 16.80 0.00 16.50 137.0 19.00 146.0 0.0 0
70.00 YCS1420L70 11.41 -4.39 15.50 267.0 17.50 238.0 10.0 10
71.00 YCS1420L71 10.80 -4.10 14.50 673.0 16.50 506.0 13.0 25
72.00 YCS1420L72 9.16 -4.64 13.60 329.0 15.60 276.0 5.0 5
73.00 YCS1420L73 8.40 -4.50 12.90 512.0 14.50 467.0 30.0 30
74.00 YCS1420L74 11.19 -1.01 11.90 689.0 13.60 678.0 30.0 33
75.00 YCS1420L75 11.90 0.00 10.90 706.0 12.00 456.0 6.0 71
76.00 YCS1420L76 6.80 -3.70 10.00 656.0 11.60 661.0 31.0 31
77.00 YCS1420L77 9.77 0.27 9.10 613.0 10.60 674.0 20.0 67
78.00 YCS1420L78 7.70 -0.80 8.30 514.0 9.50 610.0 40.0 38
79.00 YCS1420L79 7.95 0.35 7.20 649.0 8.70 672.0 20.0 47
80.00 YCS1420L80 7.80 1.10 6.30 672.0 7.20 458.0 5.0 37
81.00 YCS1420L81 6.07 0.07 5.70 401.0 6.10 330.0 10.0 49
82.00 YCS1420L82 6.10 1.00 4.90 342.0 5.20 310.0 6.0 67
83.00 YCS1420L83 5.10 0.80 4.00 515.0 4.40 362.0 1.0 149
84.00 YCS1420L84 3.91 0.41 3.30 334.0 3.60 320.0 25.0 25
85.00 YCS1420L85 2.80 -0.20 2.65 390.0 2.90 362.0 27.0 288
86.00 YCS1420L86 2.45 0.00 2.05 328.0 2.30 395.0 2.0 2
87.00 YCS1420L87 1.55 -0.29 1.55 381.0 1.80 493.0 5.0 134
88.00 YCS1420L88 1.20 -0.25 1.15 324.0 1.35 385.0 16.0 10
89.00 YCS1420L89 0.82 -0.28 0.80 385.0 1.05 404.0 3.0 11
90.00 YCS1420L90 0.60 -0.30 0.60 143.0 0.75 54.0 84.0 436
91.00 YCS1420L91 0.50 0.00 0.35 233.0 0.60 205.0 0.0 0
92.00 YCS1420L92 0.70 0.40 0.20 242.0 0.45 185.0 1.0 1
93.00 YCS1420L93 0.15 0.00 0.10 427.0 0.35 195.0 0.0 0
94.00 YCS1420L94 0.10 0.00 0.05 661.0 0.30 379.0 0.0 0
95.00 YCS1420L95 0.25 0.20 0.05 621.0 0.25 374.0 34.0 34

Put Options: YCS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
59.00 YCS1420X59 0.65 0.00 0.00 0.0 0.55 313.0 0.0 0
60.00 YCS1420X60 0.65 0.00 0.00 0.0 0.55 313.0 0.0 0
61.00 YCS1420X61 0.65 0.00 0.00 0.0 0.55 313.0 0.0 0
62.00 YCS1420X62 0.65 0.00 0.05 293.0 0.55 365.0 0.0 0
63.00 YCS1420X63 0.17 -0.48 0.05 320.0 0.50 401.0 10.0 10
64.00 YCS1420X64 0.65 0.00 0.05 596.0 0.50 401.0 0.0 0
65.00 YCS1420X65 0.35 0.00 0.05 578.0 0.55 417.0 0.0 0
66.00 YCS1420X66 0.65 0.00 0.05 578.0 0.55 417.0 0.0 0
67.00 YCS1420X67 0.65 0.00 0.05 445.0 0.55 416.0 0.0 0
68.00 YCS1420X68 0.65 0.00 0.05 401.0 0.50 400.0 0.0 0
69.00 YCS1420X69 0.65 0.00 0.10 446.0 0.55 416.0 0.0 0
70.00 YCS1420X70 0.55 0.00 0.05 10.0 0.50 399.0 0.0 0
71.00 YCS1420X71 0.16 -0.09 0.05 92.0 0.50 399.0 2.0 2
72.00 YCS1420X72 0.83 0.28 0.05 34.0 0.50 603.0 15.0 115
73.00 YCS1420X73 0.38 -0.32 0.05 255.0 0.50 387.0 1.0 11
74.00 YCS1420X74 1.30 1.05 0.05 265.0 0.25 355.0 100.0 100
75.00 YCS1420X75 0.55 0.30 0.05 141.0 0.25 406.0 10.0 32
76.00 YCS1420X76 0.69 0.44 0.05 349.0 0.25 421.0 25.0 35
77.00 YCS1420X77 0.60 0.55 0.05 40.0 0.25 294.0 20.0 40
78.00 YCS1420X78 0.13 0.00 0.05 40.0 0.25 370.0 21.0 103
79.00 YCS1420X79 0.40 0.35 0.05 1.0 0.25 198.0 20.0 113
80.00 YCS1420X80 0.40 0.35 0.05 822.0 0.35 291.0 3.0 34
81.00 YCS1420X81 0.51 0.36 0.15 762.0 0.40 224.0 1.0 60
82.00 YCS1420X82 0.40 0.15 0.30 294.0 0.55 239.0 20.0 83
83.00 YCS1420X83 0.60 0.00 0.50 1.0 0.70 231.0 4.0 18
84.00 YCS1420X84 0.81 0.11 0.70 362.0 0.90 367.0 22.0 31
85.00 YCS1420X85 1.11 -0.02 1.00 358.0 1.25 129.0 5.0 165
86.00 YCS1420X86 1.45 -0.05 1.40 385.0 1.60 320.0 3.0 64
87.00 YCS1420X87 1.85 0.00 1.90 352.0 2.15 410.0 0.0 0
88.00 YCS1420X88 3.15 0.75 2.50 326.0 2.70 335.0 10.0 5
89.00 YCS1420X89 3.00 0.00 3.10 322.0 3.40 302.0 0.0 0
90.00 YCS1420X90 3.60 -0.20 3.90 337.0 4.20 304.0 37.0 72
91.00 YCS1420X91 4.22 -0.18 4.70 257.0 5.00 300.0 5.0 5
92.00 YCS1420X92 5.40 0.00 5.50 319.0 5.90 278.0 0.0 0
93.00 YCS1420X93 6.20 0.00 6.40 290.0 6.80 273.0 0.0 0
94.00 YCS1420X94 7.10 0.00 6.70 365.0 8.60 438.0 0.0 0
95.00 YCS1420X95 7.20 0.00 7.60 616.0 9.70 702.0 0.0 0