$54.72 -8.46 (-13.39%) ProShares Shs ProShares Ultra Oil & Gas - NYSEARCA

Nov. 28, 2014 | 12:59 PM
Last Trade: 54.72
Trade Time: Nov 28 12:59 PM Eastern Daylight Time
Change: -8.46 (-13.39%)
Prev Close: 63.18
Open: 58.19
Bid: 54.40
Ask: 54.94
Options:

Call Options: DIG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 DIG1420L40 22.20 0.00 14.10 41.0 17.00 231.0 0.0 0
41.00 DIG1420L41 20.80 0.00 13.00 20.0 16.00 102.0 0.0 0
42.00 DIG1420L42 20.10 0.00 12.00 37.0 15.10 95.0 0.0 0
43.00 DIG1420L43 19.10 0.00 10.20 21.0 14.10 65.0 0.0 0
44.00 DIG1420L44 18.00 0.00 10.10 4.0 13.30 71.0 0.0 0
45.00 DIG1420L45 17.30 0.00 9.30 5.0 12.40 143.0 0.0 0
46.00 DIG1420L46 16.20 0.00 8.60 14.0 11.40 122.0 0.0 0
47.00 DIG1420L47 15.20 0.00 7.40 36.0 9.80 154.0 0.0 0
48.00 DIG1420L48 14.40 0.00 6.90 11.0 9.10 147.0 0.0 0
49.00 DIG1420L49 13.00 0.00 6.00 21.0 8.70 177.0 0.0 0
50.00 DIG1420L50 15.82 3.42 5.20 41.0 7.90 346.0 1.0 3
51.00 DIG1420L51 11.50 0.00 4.40 31.0 6.20 194.0 0.0 0
52.00 DIG1420L52 10.40 0.00 3.80 56.0 6.50 372.0 0.0 0
53.00 DIG1420L53 4.00 -5.60 3.30 10.0 4.00 21.0 1.0 0
54.00 DIG1420L54 8.60 0.00 2.65 41.0 3.90 333.0 0.0 0
55.00 DIG1420L55 3.00 -4.50 2.20 30.0 2.95 268.0 16.0 36
56.00 DIG1420L56 6.70 0.00 1.70 50.0 2.80 350.0 0.0 0
57.00 DIG1420L57 1.50 -4.50 1.35 65.0 3.90 399.0 4.0 0
58.00 DIG1420L58 2.80 -2.30 1.00 99.0 2.85 412.0 11.0 0
59.00 DIG1420L59 1.75 -2.75 0.80 46.0 1.80 378.0 2.0 0
60.00 DIG1420L60 1.70 -2.40 0.60 183.0 1.15 402.0 17.0 10
61.00 DIG1420L61 3.50 0.00 0.35 198.0 1.50 370.0 0.0 0
62.00 DIG1420L62 5.00 1.80 0.30 123.0 0.80 372.0 5.0 12
63.00 DIG1420L63 0.75 -2.55 0.20 137.0 0.75 416.0 4.0 102
64.00 DIG1420L64 3.28 1.18 0.05 404.0 1.00 433.0 2.0 33
65.00 DIG1420L65 0.21 -1.44 0.15 10.0 0.30 10.0 3.0 66
66.00 DIG1420L66 0.20 -1.40 0.20 2.0 0.40 407.0 2.0 14
67.00 DIG1420L67 0.25 -1.25 0.25 5.0 0.60 437.0 5.0 392
68.00 DIG1420L68 0.10 -0.95 0.10 3.0 0.15 15.0 3.0 21
69.00 DIG1420L69 0.10 -0.87 0.10 1.0 0.45 457.0 13.0 48
70.00 DIG1420L70 0.10 -0.62 0.05 1.0 0.25 337.0 26.0 441
71.00 DIG1420L71 0.65 0.00 0.45 22.0 0.35 309.0 2.0 214
72.00 DIG1420L72 0.90 0.65 0.25 290.0 0.50 311.0 16.0 55
73.00 DIG1420L73 0.10 -0.15 0.10 1.0 0.40 313.0 1.0 286
74.00 DIG1420L74 0.32 0.00 0.15 38.0 0.45 413.0 2.0 141
75.00 DIG1420L75 0.05 -0.20 0.05 1.0 0.20 93.0 2.0 173
76.00 DIG1420L76 0.40 0.35 0.05 10.0 0.45 312.0 5.0 149
77.00 DIG1420L77 0.85 0.80 0.05 10.0 0.50 205.0 164.0 282
78.00 DIG1420L78 0.10 0.05 0.10 2.0 0.15 54.0 2.0 23
79.00 DIG1420L79 0.90 0.40 0.05 42.0 0.45 291.0 1.0 124
80.00 DIG1420L80 0.23 0.18 0.05 1.0 0.45 221.0 1.0 241
81.00 DIG1420L81 2.69 1.64 0.05 10.0 0.50 66.0 4.0 10
82.00 DIG1420L82 1.43 0.93 0.05 10.0 0.70 209.0 20.0 296
83.00 DIG1420L83 9.90 9.40 0.05 10.0 0.50 295.0 10.0 20
84.00 DIG1420L84 1.27 0.27 0.05 10.0 0.70 253.0 5.0 27
85.00 DIG1420L85 0.15 -0.35 0.10 10.0 0.50 286.0 2.0 35
86.00 DIG1420L86 0.15 -0.35 0.10 10.0 0.50 66.0 1.0 13
87.00 DIG1420L87 3.40 2.90 0.05 10.0 0.50 270.0 10.0 40
88.00 DIG1420L88 0.13 -0.37 0.05 10.0 0.70 203.0 3.0 173
89.00 DIG1420L89 0.95 0.00 0.05 10.0 0.50 66.0 0.0 0
90.00 DIG1420L90 0.35 0.05 0.05 10.0 0.40 11.0 2.0 107
95.00 DIG1420L95 1.30 0.35 0.05 10.0 0.70 67.0 7.0 29
100.00 DIG1420L100 0.75 -0.20 0.05 1.0 0.70 80.0 1.0 23
105.00 DIG1420L105 0.87 0.32 0.05 10.0 0.70 37.0 2.0 83
110.00 DIG1420L110 0.05 -0.90 0.05 10.0 0.70 37.0 12.0 12

Put Options: DIG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 DIG1420X40 0.10 -1.10 0.10 27.0 0.50 197.0 27.0 27
41.00 DIG1420X41 1.20 0.00 0.00 0.0 0.50 71.0 0.0 0
42.00 DIG1420X42 0.55 0.00 0.05 10.0 0.50 121.0 0.0 0
43.00 DIG1420X43 0.55 0.00 0.05 10.0 0.50 82.0 0.0 0
44.00 DIG1420X44 0.55 0.00 0.10 10.0 0.65 116.0 0.0 0
45.00 DIG1420X45 0.25 -1.05 0.10 10.0 0.75 239.0 10.0 40
46.00 DIG1420X46 0.65 0.00 0.10 10.0 0.75 117.0 0.0 0
47.00 DIG1420X47 0.65 0.00 0.05 15.0 0.85 84.0 0.0 0
48.00 DIG1420X48 0.55 0.50 0.05 663.0 0.85 30.0 10.0 0
49.00 DIG1420X49 0.05 0.00 0.05 679.0 1.05 46.0 0.0 0
50.00 DIG1420X50 0.70 0.65 0.25 616.0 1.25 61.0 21.0 44
51.00 DIG1420X51 1.20 0.90 0.45 523.0 1.55 127.0 2.0 10
52.00 DIG1420X52 1.40 1.00 1.40 31.0 1.80 18.0 184.0 6
53.00 DIG1420X53 1.70 1.55 1.75 106.0 2.10 32.0 81.0 0
54.00 DIG1420X54 1.40 1.10 2.15 46.0 2.70 192.0 70.0 0
55.00 DIG1420X55 2.98 2.68 2.10 515.0 3.20 71.0 77.0 454
56.00 DIG1420X56 3.00 2.75 2.60 541.0 3.70 44.0 1.0 0
57.00 DIG1420X57 1.00 0.00 3.00 556.0 4.40 50.0 9.0 9
58.00 DIG1420X58 0.80 0.00 3.40 492.0 5.00 10.0 0.0 0
59.00 DIG1420X59 3.30 1.80 4.60 189.0 5.70 11.0 11.0 9
60.00 DIG1420X60 6.50 4.65 6.00 1.0 6.60 1.0 17.0 775
61.00 DIG1420X61 1.00 -0.30 4.80 504.0 7.40 48.0 2.0 115
62.00 DIG1420X62 4.90 3.05 5.70 478.0 8.40 66.0 30.0 368
63.00 DIG1420X63 3.90 1.65 6.50 443.0 9.20 66.0 3.0 54
64.00 DIG1420X64 6.30 3.85 7.40 303.0 10.30 65.0 1.0 228
65.00 DIG1420X65 4.00 0.00 8.90 292.0 11.20 4.0 7.0 48
66.00 DIG1420X66 4.66 1.26 9.30 273.0 12.10 41.0 5.0 127
67.00 DIG1420X67 3.00 -0.20 10.30 264.0 13.20 37.0 4.0 39
68.00 DIG1420X68 7.20 2.80 11.30 267.0 14.30 29.0 4.0 59
69.00 DIG1420X69 1.50 -3.60 12.30 262.0 15.50 117.0 11.0 22
70.00 DIG1420X70 6.60 0.70 13.30 258.0 16.40 100.0 1.0 75
71.00 DIG1420X71 6.70 0.00 14.30 87.0 17.20 22.0 0.0 0
72.00 DIG1420X72 9.22 0.00 15.30 267.0 18.10 25.0 1.0 22
73.00 DIG1420X73 8.00 0.00 16.20 87.0 19.10 22.0 0.0 0
74.00 DIG1420X74 9.00 -0.10 17.30 90.0 20.40 44.0 1.0 3
75.00 DIG1420X75 3.00 -6.90 18.30 78.0 21.60 21.0 1.0 10
76.00 DIG1420X76 8.30 -2.50 19.30 78.0 23.40 64.0 10.0 10
77.00 DIG1420X77 3.35 -8.55 20.30 53.0 23.60 21.0 1.0 1
78.00 DIG1420X78 4.80 -8.00 21.30 40.0 24.60 31.0 1.0 13
79.00 DIG1420X79 3.80 -10.40 22.30 169.0 25.30 54.0 10.0 20
80.00 DIG1420X80 6.50 -8.20 23.30 88.0 26.60 31.0 4.0 10
81.00 DIG1420X81 4.40 -11.90 24.20 231.0 27.40 62.0 10.0 20
82.00 DIG1420X82 7.50 -9.80 25.20 178.0 28.30 49.0 1.0 20
83.00 DIG1420X83 5.00 -12.80 26.20 105.0 29.90 11.0 2.0 2
84.00 DIG1420X84 5.70 -13.10 27.20 62.0 30.50 10.0 1.0 11
85.00 DIG1420X85 9.20 -10.60 28.20 214.0 31.20 41.0 1.0 20
86.00 DIG1420X86 9.60 -11.10 29.20 103.0 32.60 31.0 11.0 11
87.00 DIG1420X87 8.10 -13.70 30.20 96.0 33.50 7.0 11.0 11
88.00 DIG1420X88 9.30 -13.40 31.20 75.0 35.20 11.0 20.0 43
89.00 DIG1420X89 9.60 -14.10 32.20 88.0 35.50 21.0 1.0 31
90.00 DIG1420X90 10.60 -14.60 33.20 73.0 36.30 6.0 10.0 22
95.00 DIG1420X95 9.40 -20.20 38.20 88.0 41.50 21.0 10.0 10
100.00 DIG1420X100 16.50 -18.10 43.20 83.0 46.50 21.0 10.0 41
105.00 DIG1420X105 18.80 -20.80 48.20 20.0 52.50 20.0 10.0 20
110.00 DIG1420X110 44.60 0.00 53.20 10.0 57.50 20.0 0.0 0