ProShares UltraShort Silver (ZSL) -NYSEArca 83.04  3.98(5.03%) May 17, 4:00PM EDT|After Hours
:
82.56 0.48 (0.57%) May 17, 4:46PM EDT | Options Expiring Friday, 17 January, 2014 | |
|---|
| Calls | Strike Price | Puts | | Symbol | Last | Change | Bid | Ask | Volume | Open Int | Symbol | Last | Change | Bid | Ask | Volume | Open Int | | ZSL1140118C00005000 | 5.30 | 0.00 | 9.50 | 12.50 | 0 | 1 | 5.00 | ZSL1140118P00005000 | 0.10 | 0.00 | N/A | 0.25 | 41 | 178 | | ZSL1140118C00005000 | 5.30 | 0.00 | 9.50 | 12.50 | 0 | 1 | 5.00 | ZSL140118P00005000 | N/A | 0.00 | N/A | N/A | 0 | 0 | | ZSL140118C00005000 | N/A | 0.00 | N/A | N/A | 0 | 0 | 5.00 | ZSL1140118P00005000 | 0.10 | 0.00 | N/A | 0.25 | 41 | 178 | | ZSL1140118C00010000 | 5.50 | 0.00 | 6.20 | 7.00 | 26 | 58 | 10.00 | ZSL1140118P00010000 | 2.75 | 0.00 | 0.45 | 1.80 | 0 | 133 | | ZSL1140118C00010000 | 5.50 | 0.00 | 6.20 | 7.00 | 26 | 58 | 10.00 | ZSL140118P00010000 | N/A | 0.00 | N/A | N/A | 0 | 0 | | ZSL140118C00010000 | N/A | 0.00 | N/A | N/A | 0 | 0 | 10.00 | ZSL1140118P00010000 | 2.75 | 0.00 | 0.45 | 1.80 | 0 | 133 | | ZSL1140118C00011000 | 1.65 | 0.00 | 5.00 | 6.10 | 0 | 60 | 11.00 | ZSL1140118P00011000 | 4.20 | 0.00 | 0.55 | 0.95 | 0 | 4 | | ZSL1140118C00011000 | 1.65 | 0.00 | 5.00 | 6.10 | 0 | 60 | 11.00 | ZSL140118P00011000 | N/A | 0.00 | N/A | N/A | 0 | 0 | | ZSL140118C00011000 | N/A | 0.00 | N/A | N/A | 0 | 0 | 11.00 | ZSL1140118P00011000 | 4.20 | 0.00 | 0.55 | 0.95 | 0 | 4 | | ZSL1140118C00012000 | 3.00 | 0.00 | 4.50 | 5.30 | 1 | 356 | 12.00 | ZSL1140118P00012000 | 5.60 | 0.00 | 0.90 | 1.35 | 0 | 10 | | ZSL1140118C00012000 | 3.00 | 0.00 | 4.50 | 5.30 | 1 | 356 | 12.00 | ZSL140118P00012000 | N/A | 0.00 | N/A | N/A | 0 | 0 | | ZSL140118C00012000 | N/A | 0.00 | N/A | N/A | 0 | 0 | 12.00 | ZSL1140118P00012000 | 5.60 | 0.00 | 0.90 | 1.35 | 0 | 10 | | ZSL1140118C00013000 | 3.60 | 0.00 | 4.30 | 4.70 | 0 | 258 | 13.00 | ZSL1140118P00013000 | 6.30 | 0.00 | 1.25 | 1.65 | 0 | 25 | | ZSL1140118C00013000 | 3.60 | 0.00 | 4.30 | 4.70 | 0 | 258 | 13.00 | ZSL140118P00013000 | N/A | 0.00 | N/A | N/A | 0 | 0 | | ZSL140118C00013000 | N/A | 0.00 | N/A | N/A | 0 | 0 | 13.00 | ZSL1140118P00013000 | 6.30 | 0.00 | 1.25 | 1.65 | 0 | 25 | | ZSL1140118C00014000 | 1.35 | 0.00 | 3.20 | 4.10 | 0 | 38 | 14.00 | ZSL1140118P00014000 | 2.70 | 0.00 | 1.85 | 2.05 | 1 | 101 | | ZSL1140118C00014000 | 1.35 | 0.00 | 3.20 | 4.10 | 0 | 38 | 14.00 | ZSL140118P00014000 | N/A | 0.00 | N/A | N/A | 0 | 0 | | ZSL140118C00014000 | N/A | 0.00 | N/A | N/A | 0 | 0 | 14.00 | ZSL1140118P00014000 | 2.70 | 0.00 | 1.85 | 2.05 | 1 | 101 | | ZSL1140118C00015000 | 1.25 | 0.00 | 2.70 | 3.60 | 0 | 24 | 15.00 | ZSL1140118P00015000 | 2.85 | 0.00 | 2.40 | 2.80 | 1 | 105 | | ZSL1140118C00015000 | 1.25 | 0.00 | 2.70 | 3.60 | 0 | 24 | 15.00 | ZSL140118P00015000 | N/A | 0.00 | N/A | N/A | 0 | 0 | | ZSL140118C00015000 | N/A | 0.00 | N/A | N/A | 0 | 0 | 15.00 | ZSL1140118P00015000 | 2.85 | 0.00 | 2.40 | 2.80 | 1 | 105 | | ZSL1140118C00016000 | 0.80 | 0.00 | 2.20 | 3.20 | 0 | 614 | 16.00 | ZSL1140118P00016000 | N/A | 0.00 | 2.85 | 3.30 | 0 | 0 | | ZSL1140118C00016000 | 0.80 | 0.00 | 2.20 | 3.20 | 0 | 614 | 16.00 | ZSL140118P00016000 | N/A | 0.00 | N/A | N/A | 0 | 0 | | ZSL1140118C00017000 | 1.10 | 0.00 | 1.95 | 2.75 | 0 | 40 | 17.00 | ZSL1140118P00017000 | N/A | 0.00 | 3.50 | 4.00 | 0 | 0 | | ZSL1140118C00017000 | 1.10 | 0.00 | 1.95 | 2.75 | 0 | 40 | 17.00 | ZSL140118P00017000 | N/A | 0.00 | N/A | N/A | 0 | 0 | | ZSL1140118C00018000 | 2.15 | 0.30 | 2.20 | 2.40 | 3 | 1,499 | 18.00 | ZSL1140118P00018000 | 8.50 | 0.00 | 4.10 | 5.00 | 0 | 1 | | ZSL1140118C00018000 | 2.15 | 0.30 | 2.20 | 2.40 | 3 | 1,499 | 18.00 | ZSL140118P00018000 | N/A | 0.00 | N/A | N/A | 0 | 0 | | ZSL140118C00018000 | N/A | 0.00 | N/A | N/A | 0 | 0 | 18.00 | ZSL1140118P00018000 | 8.50 | 0.00 | 4.10 | 5.00 | 0 | 1 | | ZSL1140118C00020000 | 1.50 | 0.00 | 1.70 | 2.00 | 1 | 1,516 | 20.00 | ZSL1140118P00020000 | 6.80 | 0.00 | 5.70 | 6.20 | 1 | 207 | | ZSL1140118C00020000 | 1.50 | 0.00 | 1.70 | 2.00 | 1 | 1,516 | 20.00 | ZSL140118P00020000 | N/A | 0.00 | N/A | N/A | 0 | 0 | | ZSL140118C00020000 | N/A | 0.00 | N/A | N/A | 0 | 0 | 20.00 | ZSL1140118P00020000 | 6.80 | 0.00 | 5.70 | 6.20 | 1 | 207 | | ZSL140118C00025000 | N/A | 0.00 | 55.70 | 59.30 | 0 | 0 | 25.00 | ZSL140118P00025000 | 0.30 | 0.00 | 0.10 | 0.40 | 2 | 77 | | ZSL140118C00030000 | 50.30 | 28.56 | 50.80 | 54.20 | 1 | 1 | 30.00 | ZSL140118P00030000 | 0.40 | 0.00 | 0.20 | 0.45 | 8 | 454 | | ZSL140118C00035000 | 19.60 | 0.00 | 45.70 | 49.20 | 0 | 86 | 35.00 | ZSL140118P00035000 | 0.40 | 0.60 | 0.40 | 0.80 | 20 | 235 | | ZSL140118C00040000 | 33.50 | 0.00 | 40.80 | 44.10 | 1 | 336 | 40.00 | ZSL140118P00040000 | 1.00 | 0.24 | 0.85 | 1.25 | 3 | 190 | | ZSL140118C00045000 | 27.60 | 0.00 | 37.10 | 39.00 | 4 | 1,605 | 45.00 | ZSL140118P00045000 | 1.60 | 0.24 | 1.40 | 1.95 | 5 | 122 | | ZSL140118C00050000 | 30.00 | 0.00 | 32.40 | 33.70 | 6 | 1,357 | 50.00 | ZSL140118P00050000 | 2.80 | 1.10 | 2.05 | 2.80 | 3 | 389 | | ZSL140118C00055000 | 26.60 | 0.00 | 28.50 | 29.40 | 11 | 750 | 55.00 | ZSL140118P00055000 | 6.00 | 0.00 | 3.20 | 4.00 | 10 | 326 | | ZSL140118C00060000 | 24.90 | 10.50 | 24.60 | 25.60 | 7 | 476 | 60.00 | ZSL140118P00060000 | 6.80 | 0.00 | 4.80 | 5.30 | 5 | 524 | | ZSL140118C00061000 | 19.74 | 0.00 | 23.30 | 24.90 | 2 | 603 | 61.00 | ZSL140118P00061000 | 8.40 | 0.00 | 5.30 | 5.70 | 6 | 678 | | ZSL140118C00062000 | 19.80 | 0.00 | 22.50 | 24.30 | 0 | 4,825 | 62.00 | ZSL140118P00062000 | 8.80 | 0.00 | 5.50 | 6.20 | 19 | 5,808 | | ZSL140118C00063000 | 19.50 | 0.00 | 21.90 | 23.50 | 0 | 2,930 | 63.00 | ZSL140118P00063000 | 9.30 | 0.00 | 6.00 | 6.60 | 21 | 3,031 | | ZSL140118C00064000 | 20.30 | 0.00 | 21.80 | 22.90 | 2 | 154 | 64.00 | ZSL140118P00064000 | 8.50 | 0.00 | 6.40 | 7.00 | 11 | 283 | | ZSL140118C00065000 | 21.10 | 1.00 | 21.20 | 22.30 | 3 | 86 | 65.00 | ZSL140118P00065000 | 10.50 | 0.00 | 6.70 | 7.30 | 10 | 75 | | ZSL140118C00066000 | 19.00 | 0.00 | 20.40 | 22.00 | 0 | 58 | 66.00 | ZSL140118P00066000 | 7.90 | 3.20 | 7.10 | 7.90 | 2 | 91 | | ZSL140118C00067000 | 17.00 | 0.00 | 19.30 | 21.30 | 1 | 241 | 67.00 | ZSL140118P00067000 | 9.30 | 0.00 | 7.50 | 8.30 | 2 | 79 | | ZSL140118C00068000 | 12.20 | 0.00 | 19.40 | 20.50 | 1 | 119 | 68.00 | ZSL140118P00068000 | 9.40 | 0.00 | 7.90 | 8.80 | 1 | 41 | | ZSL140118C00069000 | 14.80 | 0.00 | 19.00 | 20.00 | 10 | 279 | 69.00 | ZSL140118P00069000 | 12.70 | 0.00 | 8.40 | 9.30 | 2 | 72 | | ZSL140118C00070000 | 17.10 | 0.00 | 18.40 | 19.50 | 7 | 344 | 70.00 | ZSL140118P00070000 | 13.30 | 0.00 | 8.90 | 9.80 | 10 | 175 | | ZSL140118C00075000 | 15.40 | 0.60 | 15.80 | 17.00 | 1 | 373 | 75.00 | ZSL140118P00075000 | 13.30 | 0.00 | 11.70 | 13.10 | 2 | 97 | | ZSL140118C00080000 | 14.00 | 1.10 | 13.90 | 14.70 | 5 | 251 | 80.00 | ZSL140118P00080000 | 19.80 | 0.00 | 14.60 | 16.10 | 2 | 41 | | ZSL140118C00085000 | 12.50 | 1.58 | 11.80 | 13.00 | 2 | 324 | 85.00 | ZSL140118P00085000 | 21.99 | 0.00 | 18.10 | 19.20 | 50 | 244 | | ZSL140118C00090000 | 11.00 | 0.80 | 10.30 | 11.70 | 5 | 206 | 90.00 | ZSL140118P00090000 | 27.40 | 0.00 | 21.50 | 23.00 | 56 | 29 | | ZSL140118C00095000 | 10.10 | 3.70 | 9.40 | 10.70 | 2 | 225 | 95.00 | ZSL140118P00095000 | 61.40 | 0.00 | 24.70 | 26.90 | 0 | 20 | | ZSL140118C00100000 | 8.30 | 0.00 | 8.40 | 9.70 | 10 | 493 | 100.00 | ZSL140118P00100000 | 29.50 | 5.20 | 29.30 | 30.90 | 3 | 51 | | ZSL140118C00105000 | 6.60 | 0.00 | 7.50 | 8.60 | 10 | 783 | 105.00 | ZSL140118P00105000 | 70.00 | 0.00 | 33.30 | 35.30 | 0 | 40 | | ZSL140118C00110000 | 5.70 | 0.00 | 6.80 | 7.50 | 1 | 361 | 110.00 | ZSL140118P00110000 | 41.21 | 0.00 | 37.70 | 39.50 | 348 | 347 |
|
|
| Highlighted options are in-the-money. |
Return to Stacked View... Currency in USD. |