$71.74 -0.10 (-0.14%) PrShrs Trust II Shs ProShares UltraShort Yen - NYSEARCA

Oct. 20, 2014 | 04:00 PM
Last Trade: 71.74
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: -0.10 (-0.14%)
Prev Close: 71.84
Open: 71.72
Bid: 71.82
Ask: 71.93
Options:

Call Options: YCS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 YCS1422K55 15.50 0.00 15.50 380.0 18.00 366.0 0.0 0
57.00 YCS1422K57 14.20 0.00 14.20 262.0 15.20 232.0 0.0 0
58.00 YCS1422K58 7.50 -5.00 12.50 502.0 15.00 461.0 2.0 2
59.00 YCS1422K59 12.30 0.00 12.30 374.0 13.20 353.0 0.0 0
60.00 YCS1422K60 11.30 0.00 11.30 374.0 12.20 353.0 0.0 0
61.00 YCS1422K61 10.30 0.00 10.30 383.0 11.10 363.0 0.0 0
62.00 YCS1422K62 9.50 0.00 9.50 360.0 10.10 363.0 0.0 0
63.00 YCS1422K63 8.50 0.00 8.50 352.0 9.10 363.0 0.0 0
64.00 YCS1422K64 10.70 3.60 7.10 480.0 8.60 458.0 10.0 26
65.00 YCS1422K65 7.60 1.10 6.50 385.0 7.10 344.0 1.0 11
66.00 YCS1422K66 8.00 2.40 5.60 383.0 6.20 378.0 3.0 103
67.00 YCS1422K67 7.00 2.20 4.80 116.0 5.10 301.0 6.0 70
68.00 YCS1422K68 3.30 -0.70 4.00 56.0 4.20 62.0 14.0 144
69.00 YCS1422K69 4.60 1.40 3.20 54.0 3.40 266.0 1.0 43
70.00 YCS1422K70 1.75 -0.70 2.45 209.0 2.60 204.0 1.0 236
71.00 YCS1422K71 1.89 0.04 1.85 68.0 1.95 113.0 2.0 164
72.00 YCS1422K72 1.30 0.00 1.30 31.0 1.40 293.0 5.0 163
73.00 YCS1422K73 0.93 0.08 0.85 225.0 1.00 378.0 1.0 256
74.00 YCS1422K74 0.55 0.00 0.55 198.0 0.70 362.0 1.0 103
75.00 YCS1422K75 0.40 0.00 0.30 340.0 0.45 235.0 5.0 85
76.00 YCS1422K76 0.50 0.30 0.20 167.0 0.35 395.0 100.0 97
77.00 YCS1422K77 0.18 0.08 0.10 207.0 0.25 362.0 1.0 199
80.00 YCS1422K80 0.25 0.00 0.05 656.0 0.25 655.0 4.0 295
85.00 YCS1422K85 0.10 0.05 0.05 1.0 0.05 2.0 2.0 2
90.00 YCS1422K90 0.25 0.00 0.00 0.0 0.25 393.0 0.0 0
95.00 YCS1422K95 0.05 -0.20 0.05 1.0 0.25 407.0 1.0 1

Put Options: YCS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 YCS1422W55 0.37 0.12 0.05 11.0 0.25 398.0 126.0 192
57.00 YCS1422W57 0.84 0.59 0.05 11.0 0.25 383.0 24.0 24
58.00 YCS1422W58 1.03 0.78 0.05 10.0 0.25 378.0 17.0 17
59.00 YCS1422W59 0.25 0.00 0.05 1.0 0.25 378.0 0.0 0
60.00 YCS1422W60 0.08 -0.17 0.05 10.0 0.25 377.0 115.0 7
61.00 YCS1422W61 1.35 1.10 0.05 1.0 0.25 426.0 11.0 11
62.00 YCS1422W62 0.06 -0.19 0.05 21.0 0.25 591.0 2.0 72
63.00 YCS1422W63 1.65 1.40 0.05 457.0 0.25 522.0 10.0 10
64.00 YCS1422W64 0.20 0.15 0.05 5.0 0.25 510.0 100.0 43
65.00 YCS1422W65 0.16 0.00 0.05 306.0 0.25 433.0 10.0 73
66.00 YCS1422W66 0.16 0.06 0.10 151.0 0.25 398.0 20.0 26
67.00 YCS1422W67 0.30 0.10 0.15 172.0 0.35 543.0 5.0 217
68.00 YCS1422W68 0.35 0.00 0.30 191.0 0.45 308.0 1.0 102
69.00 YCS1422W69 0.66 0.16 0.50 163.0 0.65 331.0 46.0 123
70.00 YCS1422W70 1.10 0.35 0.75 199.0 0.90 368.0 14.0 78
71.00 YCS1422W71 1.50 0.40 1.10 174.0 1.25 72.0 17.0 41
72.00 YCS1422W72 1.63 0.00 1.55 150.0 1.70 324.0 18.0 151
73.00 YCS1422W73 2.93 0.78 2.15 66.0 2.30 101.0 25.0 46
74.00 YCS1422W74 1.80 -1.00 2.85 11.0 3.00 248.0 7.0 25
75.00 YCS1422W75 3.60 0.00 3.60 132.0 3.80 334.0 25.0 74
76.00 YCS1422W76 2.95 -1.45 4.40 172.0 4.70 313.0 16.0 94
77.00 YCS1422W77 3.40 -1.80 5.20 294.0 5.80 405.0 10.0 10
80.00 YCS1422W80 7.50 0.00 7.50 443.0 9.10 410.0 0.0 0
85.00 YCS1422W85 12.90 0.00 12.90 330.0 13.80 355.0 0.0 0
90.00 YCS1422W90 17.00 0.00 17.00 248.0 19.60 245.0 0.0 0
95.00 YCS1422W95 22.00 0.00 22.00 261.0 24.50 272.0 0.0 0