$61.25 +0.94 (1.56%) ProShares Shs ProShares Ultra Oil & Gas - NYSEARCA

Oct. 20, 2014 | 03:59 PM
Last Trade: 61.25
Trade Time: Oct 20 03:59 PM Eastern Daylight Time
Change: +0.94 (1.56%)
Prev Close: 60.31
Open: 60.08
Bid: 60.73
Ask: 62.00
Options:

Call Options: DIG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
53.00 DIG1422K53 11.00 3.00 8.00 210.0 10.10 139.0 1.0 1
54.00 DIG1422K54 7.20 0.00 7.20 207.0 9.10 76.0 0.0 0
55.00 DIG1422K55 7.70 0.00 6.60 206.0 8.20 48.0 2.0 0
56.00 DIG1422K56 5.80 0.00 5.80 215.0 7.90 244.0 0.0 0
57.00 DIG1422K57 6.00 0.00 5.20 11.0 6.00 6.0 8.0 0
58.00 DIG1422K58 5.30 0.00 4.60 227.0 6.00 77.0 2.0 12
59.00 DIG1422K59 4.90 0.00 4.20 213.0 5.40 123.0 7.0 0
60.00 DIG1422K60 4.40 0.00 3.90 155.0 4.80 151.0 8.0 35
61.00 DIG1422K61 3.64 0.00 3.00 184.0 4.30 204.0 1.0 0
62.00 DIG1422K62 3.20 0.55 2.65 204.0 3.90 261.0 12.0 12
63.00 DIG1422K63 2.70 0.00 2.25 252.0 3.00 40.0 4.0 5
64.00 DIG1422K64 2.50 0.60 1.90 224.0 3.00 337.0 71.0 73
65.00 DIG1422K65 1.85 0.30 1.55 218.0 2.50 289.0 156.0 161
66.00 DIG1422K66 0.65 0.00 0.65 265.0 2.20 307.0 0.0 0
67.00 DIG1422K67 0.20 0.00 0.20 277.0 2.85 415.0 0.0 0
68.00 DIG1422K68 1.08 0.23 0.85 121.0 1.50 167.0 1.0 2
69.00 DIG1422K69 1.05 0.30 0.75 48.0 1.50 354.0 10.0 10
70.00 DIG1422K70 1.05 0.45 0.60 32.0 1.30 258.0 1.0 1
71.00 DIG1422K71 0.75 0.00 0.50 30.0 1.10 256.0 2.0 66
72.00 DIG1422K72 0.20 0.00 0.20 168.0 0.95 327.0 0.0 0
73.00 DIG1422K73 0.40 0.10 0.30 63.0 0.55 42.0 191.0 218
74.00 DIG1422K74 4.24 3.94 0.30 11.0 0.80 336.0 1.0 1
75.00 DIG1422K75 0.30 0.15 0.15 31.0 0.55 391.0 56.0 78
76.00 DIG1422K76 0.15 0.00 0.15 11.0 0.65 215.0 0.0 0
77.00 DIG1422K77 0.20 0.10 0.10 21.0 0.30 121.0 71.0 72
78.00 DIG1422K78 0.35 0.30 0.05 11.0 0.50 343.0 21.0 21
79.00 DIG1422K79 0.05 0.00 0.05 10.0 0.50 217.0 0.0 0
80.00 DIG1422K80 0.30 0.25 0.05 10.0 0.25 132.0 1.0 351
81.00 DIG1422K81 0.95 0.90 0.05 10.0 0.25 92.0 42.0 42
82.00 DIG1422K82 0.15 0.10 0.05 10.0 0.25 163.0 1.0 4
83.00 DIG1422K83 1.40 0.00 0.05 11.0 1.40 220.0 0.0 0
84.00 DIG1422K84 0.50 0.00 0.05 10.0 0.50 212.0 0.0 0
85.00 DIG1422K85 0.50 0.00 0.05 14.0 0.50 246.0 0.0 0
86.00 DIG1422K86 1.25 0.00 0.05 10.0 1.25 139.0 0.0 0
87.00 DIG1422K87 0.50 0.00 0.05 10.0 0.50 203.0 0.0 0
88.00 DIG1422K88 0.35 -0.15 0.05 10.0 0.50 202.0 1.0 1
89.00 DIG1422K89 0.50 0.00 0.05 1.0 0.50 128.0 0.0 0
90.00 DIG1422K90 0.50 0.00 0.05 31.0 0.50 140.0 0.0 0
91.00 DIG1422K91 0.55 0.00 0.05 21.0 0.55 210.0 0.0 0
92.00 DIG1422K92 0.50 0.00 0.05 10.0 0.50 207.0 0.0 0
93.00 DIG1422K93 0.50 0.00 0.05 10.0 0.50 135.0 0.0 0
94.00 DIG1422K94 0.55 0.00 0.05 10.0 0.55 210.0 0.0 0

Put Options: DIG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
53.00 DIG1422W53 1.40 0.00 1.20 41.0 1.45 10.0 121.0 368
54.00 DIG1422W54 1.45 0.00 1.35 130.0 1.80 153.0 41.0 86
55.00 DIG1422W55 2.00 0.00 1.60 30.0 2.25 322.0 60.0 12
56.00 DIG1422W56 1.80 0.00 1.80 20.0 2.40 178.0 0.0 0
57.00 DIG1422W57 2.80 0.75 2.05 21.0 3.00 300.0 9.0 5
58.00 DIG1422W58 2.65 0.00 2.40 10.0 3.20 305.0 5.0 4
59.00 DIG1422W59 3.20 0.00 2.75 60.0 3.70 349.0 145.0 102
60.00 DIG1422W60 3.20 0.00 2.80 1.0 3.40 2.0 289.0 42
61.00 DIG1422W61 3.60 0.00 3.50 152.0 4.00 44.0 293.0 1
62.00 DIG1422W62 3.50 -0.50 4.00 33.0 4.80 127.0 4.0 4
63.00 DIG1422W63 4.20 -0.30 4.50 34.0 6.00 339.0 50.0 131
64.00 DIG1422W64 6.01 0.91 5.10 22.0 7.30 374.0 2.0 386
65.00 DIG1422W65 6.00 0.30 5.70 41.0 7.70 334.0 2.0 110
66.00 DIG1422W66 4.50 -1.80 6.30 45.0 8.40 328.0 23.0 23
67.00 DIG1422W67 6.81 0.11 6.70 107.0 9.90 352.0 5.0 47
68.00 DIG1422W68 7.77 0.07 7.70 42.0 10.60 364.0 5.0 15
69.00 DIG1422W69 2.00 -6.40 8.40 32.0 11.40 351.0 21.0 21
70.00 DIG1422W70 14.84 5.44 9.40 27.0 12.10 355.0 3.0 4
71.00 DIG1422W71 3.00 -7.00 10.00 53.0 13.00 328.0 5.0 5
72.00 DIG1422W72 2.85 -7.95 10.80 45.0 13.80 329.0 200.0 430
73.00 DIG1422W73 11.80 0.00 11.80 35.0 14.70 321.0 0.0 0
74.00 DIG1422W74 7.33 -5.27 12.60 24.0 15.60 249.0 25.0 66
75.00 DIG1422W75 13.30 0.00 13.30 22.0 16.60 248.0 0.0 0
76.00 DIG1422W76 14.50 0.00 14.50 24.0 17.50 248.0 0.0 0
77.00 DIG1422W77 4.39 -11.01 15.40 23.0 18.40 247.0 1.0 1
78.00 DIG1422W78 16.50 0.00 16.50 24.0 19.30 207.0 0.0 0
79.00 DIG1422W79 17.50 0.00 17.50 20.0 20.40 246.0 0.0 0
80.00 DIG1422W80 18.40 0.00 18.40 24.0 21.30 246.0 0.0 0
81.00 DIG1422W81 19.40 0.00 19.40 23.0 22.20 246.0 0.0 0
82.00 DIG1422W82 20.30 0.00 20.30 24.0 23.20 246.0 0.0 0
83.00 DIG1422W83 21.50 0.00 21.50 20.0 24.20 245.0 0.0 0
84.00 DIG1422W84 22.30 0.00 22.30 21.0 25.20 207.0 0.0 0
85.00 DIG1422W85 23.30 0.00 23.30 21.0 26.20 207.0 0.0 0
86.00 DIG1422W86 24.30 0.00 24.30 20.0 27.20 245.0 0.0 0
87.00 DIG1422W87 25.30 0.00 25.30 20.0 28.20 245.0 0.0 0
88.00 DIG1422W88 26.30 0.00 26.30 23.0 29.20 240.0 0.0 0
89.00 DIG1422W89 27.30 0.00 27.30 30.0 30.10 242.0 0.0 0
90.00 DIG1422W90 28.30 0.00 28.30 30.0 31.30 10.0 0.0 0
91.00 DIG1422W91 29.40 0.00 29.40 30.0 32.30 10.0 0.0 0
92.00 DIG1422W92 30.30 0.00 30.30 30.0 33.30 238.0 0.0 0
93.00 DIG1422W93 30.50 0.00 30.50 39.0 34.20 169.0 0.0 0
94.00 DIG1422W94 31.00 0.00 31.00 20.0 35.40 218.0 0.0 0