ZSL Options | ProShares UltraShort Silver Stock

TSX

1.03% TSX Ventures 0.00%

ProShares UltraShort Silver (ZSL)

-NYSEArca

80.78 5.28(6.99%) May 21, 4:00PM EDT|After Hours : 80.53 0.25 (0.31%) May 21, 6:51PM EDT

Add to Portfolio

Options

Get Options for:

View By Expiration: Jun 2013 | Jul 2013 | Aug 2013 | Nov 2013 | Jan 2014 | Jan 2015

Call Options

Expire at close Friday, 17 January, 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
5.00	ZSL1140118C00005000	5.30	0.00	10.40	12.50	0	1
10.00	ZSL1140118C00010000	5.50	0.00	5.80	7.10	26	58
11.00	ZSL1140118C00011000	1.65	0.00	3.90	6.60	0	60
12.00	ZSL1140118C00012000	3.00	0.00	3.20	5.50	1	356
13.00	ZSL1140118C00013000	3.60	0.00	3.70	5.20	0	258
14.00	ZSL1140118C00014000	1.35	0.00	2.90	4.20	0	38
15.00	ZSL1140118C00015000	1.25	0.00	2.80	3.60	0	24
16.00	ZSL1140118C00016000	0.80	0.00	2.30	3.20	0	614
17.00	ZSL1140118C00017000	1.10	0.00	2.10	3.10	0	40
18.00	ZSL1140118C00018000	2.15	0.35	2.00	2.35	1	1,502
20.00	ZSL1140118C00020000	1.40	0.00	1.60	2.00	1	1,516
30.00	ZSL140118C00030000	44.70	0.00	49.20	52.30	1	1
35.00	ZSL140118C00035000	19.60	0.00	44.00	47.30	0	86
40.00	ZSL140118C00040000	42.00	8.50	39.70	42.10	4	336
45.00	ZSL140118C00045000	27.60	0.00	35.20	36.90	4	1,462
50.00	ZSL140118C00050000	30.00	0.00	30.60	32.10	6	1,357
55.00	ZSL140118C00055000	26.60	0.00	26.90	28.00	11	750
60.00	ZSL140118C00060000	24.90	0.00	23.40	24.50	7	469
61.00	ZSL140118C00061000	19.74	0.00	22.10	23.90	2	603
62.00	ZSL140118C00062000	19.80	0.00	21.00	23.30	0	4,825
63.00	ZSL140118C00063000	19.50	0.00	21.00	22.60	0	2,930
64.00	ZSL140118C00064000	20.30	0.00	20.80	21.80	2	154
65.00	ZSL140118C00065000	20.30	1.63	20.30	21.30	2	91
66.00	ZSL140118C00066000	19.00	0.00	19.60	20.90	0	58
67.00	ZSL140118C00067000	22.90	0.00	19.10	20.10	159	394
68.00	ZSL140118C00068000	12.20	0.00	18.00	19.80	1	119
69.00	ZSL140118C00069000	19.40	1.10	18.20	19.00	5	289
70.00	ZSL140118C00070000	19.00	3.00	17.70	18.50	50	343
75.00	ZSL140118C00075000	13.50	0.00	15.20	16.30	5	371
80.00	ZSL140118C00080000	13.60	1.30	13.40	14.40	3	255
85.00	ZSL140118C00085000	12.34	1.82	11.80	12.80	6	333
90.00	ZSL140118C00090000	11.70	2.70	10.20	11.40	7	213
95.00	ZSL140118C00095000	12.00	0.00	9.50	10.20	15	209
100.00	ZSL140118C00100000	10.60	0.00	8.60	9.20	23	499
105.00	ZSL140118C00105000	7.67	2.13	7.60	8.30	2	773
110.00	ZSL140118C00110000	6.97	1.07	6.90	7.60	2	360

Put Options

Expire at close Friday, 17 January, 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
5.00	ZSL1140118P00005000	0.10	0.00	N/A	0.10	41	178
10.00	ZSL1140118P00010000	2.75	0.00	0.10	1.90	0	133
11.00	ZSL1140118P00011000	4.20	0.00	0.05	1.20	0	4
12.00	ZSL1140118P00012000	5.60	0.00	0.60	1.55	0	10
13.00	ZSL1140118P00013000	6.30	0.00	1.00	1.95	0	25
14.00	ZSL1140118P00014000	2.70	0.00	1.90	2.30	1	101
15.00	ZSL1140118P00015000	2.85	0.00	2.40	2.95	1	105
18.00	ZSL1140118P00018000	8.50	0.00	4.30	4.90	0	1
20.00	ZSL1140118P00020000	6.80	0.00	5.70	6.60	1	207
25.00	ZSL140118P00025000	0.15	0.07	0.15	0.45	1	82
30.00	ZSL140118P00030000	0.35	0.00	0.25	0.55	41	414
35.00	ZSL140118P00035000	0.60	0.20	0.50	0.65	3	227
40.00	ZSL140118P00040000	1.00	0.00	0.95	1.20	3	193
45.00	ZSL140118P00045000	1.35	0.00	1.40	1.70	5	127
50.00	ZSL140118P00050000	2.80	0.00	2.45	3.50	3	389
55.00	ZSL140118P00055000	6.00	0.00	4.00	4.50	10	326
60.00	ZSL140118P00060000	5.00	0.00	5.50	6.00	2	522
61.00	ZSL140118P00061000	8.40	0.00	5.90	6.40	6	678
62.00	ZSL140118P00062000	8.80	0.00	6.40	6.90	19	5,808
63.00	ZSL140118P00063000	9.30	0.00	6.90	7.20	21	3,031
64.00	ZSL140118P00064000	7.20	1.30	7.20	7.80	2	283
65.00	ZSL140118P00065000	10.50	0.00	7.70	8.20	10	75
66.00	ZSL140118P00066000	8.80	0.00	8.20	8.70	2	89
67.00	ZSL140118P00067000	8.90	0.00	8.60	9.10	2	78
68.00	ZSL140118P00068000	9.40	0.00	9.10	9.60	1	41
69.00	ZSL140118P00069000	12.70	0.00	9.70	10.20	2	72
70.00	ZSL140118P00070000	13.30	0.00	10.20	10.70	10	175
75.00	ZSL140118P00075000	13.30	0.00	13.00	14.00	2	97
80.00	ZSL140118P00080000	16.90	2.90	16.10	17.10	2	41
85.00	ZSL140118P00085000	20.00	1.99	19.70	20.80	2	244
90.00	ZSL140118P00090000	27.40	0.00	23.10	24.70	56	29
95.00	ZSL140118P00095000	61.40	0.00	27.00	28.70	0	20
100.00	ZSL140118P00100000	29.50	0.00	31.30	32.40	3	53
105.00	ZSL140118P00105000	35.30	34.70	35.20	36.70	1	40
110.00	ZSL140118P00110000	39.70	1.51	39.60	41.20	2	347

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On ZSL

Quotes

Charts

News & Info

ETF

ProShares UltraShort Silver (ZSL)