SDOW - ProShares UltraPro Short Dow30

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SDOW180420C000130002018-01-30 2:44PM EDT13.003.714.605.100.00-120.00%
SDOW180420C000140002018-02-27 11:53AM EDT14.002.836.807.500.00-19361,331.25%
SDOW180420C000150002018-04-20 11:03AM EDT15.003.583.503.70+0.18+5.29%313218.75%
SDOW180420C000160002018-04-11 9:40AM EDT16.003.202.552.950.00-440210.94%
SDOW180420C000170002018-04-20 2:22PM EDT17.001.601.551.70+0.35+28.00%21111107.81%
SDOW180420C000180002018-04-20 2:09PM EDT18.000.570.550.70+0.32+128.00%18773651.56%
SDOW180420C000190002018-04-20 11:12AM EDT19.000.050.000.050.00-201,49841.41%
SDOW180420C000200002018-04-20 11:03AM EDT20.000.030.000.050.00-12,19285.94%
SDOW180420C000210002018-04-17 1:02PM EDT21.000.050.000.050.00-1583131.25%
SDOW180420C000220002018-04-18 9:47AM EDT22.000.150.000.050.00-10736171.88%
SDOW180420C000230002018-04-18 1:08PM EDT23.000.020.000.050.00-20500209.38%
SDOW180420C000240002018-04-05 3:48PM EDT24.000.110.200.300.00-115281400.00%
SDOW180420C000250002018-04-10 9:30AM EDT25.000.100.000.050.00-1254275.00%
SDOW180420C000260002018-04-10 2:10PM EDT26.000.050.000.050.00-935306.25%
SDOW180420C000270002018-04-10 9:30AM EDT27.000.050.000.050.00-20156334.38%
SDOW180420C000280002018-03-19 1:27PM EDT28.000.300.400.600.00-51135674.22%
SDOW180420C000290002018-03-09 10:30AM EDT29.000.150.350.500.00-23678.91%
SDOW180420C000300002018-04-09 9:30AM EDT30.000.050.000.050.00-35412.50%
SDOW180420C000310002018-03-23 11:50PM EDT31.000.300.250.400.00-661696.09%
SDOW180420C000320002018-03-19 9:46AM EDT32.000.050.250.400.00-16871726.56%
SDOW180420C000330002018-04-10 9:31AM EDT33.000.050.000.050.00-168481.25%
SDOW180420C000340002018-04-04 4:27PM EDT34.000.100.000.100.00-12550.00%
SDOW180420C000350002018-04-05 12:20PM EDT35.000.050.000.050.00-1141518.75%
PutsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SDOW180420P000120002018-01-27 12:56AM EDT12.000.100.000.100.00-500465.63%
SDOW180420P000140002018-02-03 12:54AM EDT14.000.200.050.150.00-2020375.00%
SDOW180420P000150002018-03-26 10:06AM EDT15.000.050.050.150.00-4334303.13%
SDOW180420P000160002018-04-16 9:36AM EDT16.000.050.000.050.00-10169168.75%
SDOW180420P000170002018-04-12 3:07PM EDT17.000.070.050.050.00-14384132.81%
SDOW180420P000180002018-04-19 10:16AM EDT18.000.100.000.050.00-81,29354.69%
SDOW180420P000190002018-04-20 2:15PM EDT19.000.380.300.45-0.44-53.66%24339765.63%
SDOW180420P000200002018-04-19 12:28PM EDT20.001.671.301.450.00-2556104.69%
SDOW180420P000210002018-04-20 10:18AM EDT21.002.652.302.40-0.05-1.85%1407135.94%
SDOW180420P000220002018-04-16 12:50PM EDT22.003.703.303.500.00-1404218.75%
SDOW180420P000230002018-04-11 9:31AM EDT23.003.823.904.300.00-12030.00%
SDOW180420P000240002018-04-16 3:53PM EDT24.005.605.305.500.00-10301.56%
SDOW180420P000250002018-04-09 2:23PM EDT25.005.805.906.200.00-220.00%
SDOW180420P000290002018-03-15 5:05PM EDT29.0011.007.908.400.00-25250.00%
SDOW180420P000310002018-03-19 10:51AM EDT31.0012.509.9010.600.00-17170.00%
SDOW180420P000320002018-04-03 3:53PM EDT32.0012.0712.6012.200.00-4200.00%
SDOW180420P000350002018-03-20 2:00PM EDT35.0016.4013.5014.500.00-240.00%