$73.72 -0.97 (-1.30%) ProShares Shs ProShares Ultra Oil & Gas - NYSEARCA

Sep. 30, 2014 | 09:44 AM
Last Trade: 73.72
Trade Time: Sep 30 09:44 AM Eastern Daylight Time
Change: -0.97 (-1.30%)
Prev Close: 74.69
Open: 74.31
Bid: 73.66
Ask: 73.73
Options:

Call Options: DIG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 DIG1418J60 12.50 0.00 12.80 162.0 16.20 124.0 0.0 0
65.00 DIG1418J65 7.80 0.00 8.40 354.0 11.20 369.0 0.0 0
67.00 DIG1418J67 5.90 0.00 6.90 147.0 8.50 360.0 0.0 0
68.00 DIG1418J68 5.40 0.00 6.10 134.0 7.50 375.0 0.0 0
69.00 DIG1418J69 4.10 0.00 5.30 126.0 6.60 375.0 0.0 0
70.00 DIG1418J70 3.30 0.00 4.50 104.0 5.70 214.0 0.0 0
71.00 DIG1418J71 2.50 0.00 3.70 158.0 4.90 284.0 0.0 0
72.00 DIG1418J72 1.80 0.00 3.10 85.0 4.10 365.0 0.0 0
73.00 DIG1418J73 1.40 0.00 2.50 147.0 3.40 446.0 0.0 0
74.00 DIG1418J74 2.70 1.00 1.95 162.0 2.75 417.0 2.0 1
75.00 DIG1418J75 3.00 1.70 1.50 21.0 1.95 36.0 10.0 10
76.00 DIG1418J76 2.24 1.09 1.10 161.0 1.70 279.0 7.0 15
77.00 DIG1418J77 6.60 5.80 0.20 470.0 2.35 371.0 20.0 20
78.00 DIG1418J78 1.00 0.60 0.50 299.0 1.10 380.0 10.0 37
79.00 DIG1418J79 0.96 0.71 0.35 136.0 0.85 206.0 7.0 7
80.00 DIG1418J80 4.00 3.80 0.20 192.0 0.60 239.0 3.0 3
81.00 DIG1418J81 0.83 0.73 0.15 66.0 0.45 168.0 8.0 8
82.00 DIG1418J82 1.50 1.45 0.10 90.0 0.50 356.0 8.0 8
83.00 DIG1418J83 0.05 0.00 0.05 116.0 0.50 332.0 0.0 0
84.00 DIG1418J84 0.98 0.38 0.05 5.0 0.25 163.0 3.0 15
85.00 DIG1418J85 0.50 0.20 0.05 1.0 0.25 301.0 10.0 171
86.00 DIG1418J86 1.52 1.02 0.05 10.0 0.50 300.0 5.0 5
87.00 DIG1418J87 1.65 1.35 0.05 10.0 0.30 505.0 1.0 1
88.00 DIG1418J88 1.00 0.50 0.05 10.0 0.50 527.0 3.0 5
89.00 DIG1418J89 0.25 -1.00 0.05 10.0 0.25 526.0 120.0 123
90.00 DIG1418J90 0.40 -0.85 0.05 10.0 0.25 305.0 3.0 3
91.00 DIG1418J91 0.65 -0.60 0.05 10.0 0.50 92.0 1.0 1
92.00 DIG1418J92 0.70 -0.55 0.05 10.0 0.50 248.0 50.0 52
93.00 DIG1418J93 0.50 -0.75 0.05 10.0 0.50 92.0 1.0 1
94.00 DIG1418J94 0.40 -0.85 0.05 11.0 0.50 286.0 12.0 12
95.00 DIG1418J95 0.40 -0.85 0.05 10.0 0.50 280.0 11.0 11
96.00 DIG1418J96 1.25 0.00 0.05 4.0 0.50 80.0 0.0 0
97.00 DIG1418J97 0.05 -1.20 0.05 1.0 0.50 248.0 1.0 1

Put Options: DIG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 DIG1418V60 0.05 0.00 0.05 22.0 0.45 111.0 0.0 0
65.00 DIG1418V65 0.05 0.00 0.10 942.0 0.60 146.0 0.0 0
67.00 DIG1418V67 0.70 0.00 0.15 938.0 0.75 86.0 10.0 176
68.00 DIG1418V68 0.95 0.70 0.25 821.0 0.90 122.0 11.0 19
69.00 DIG1418V69 1.15 0.55 0.35 775.0 1.05 107.0 1.0 2
70.00 DIG1418V70 1.30 0.00 0.25 775.0 1.25 117.0 12.0 27
71.00 DIG1418V71 0.95 0.00 0.75 182.0 1.55 31.0 0.0 0
72.00 DIG1418V72 0.60 0.25 1.15 585.0 2.25 360.0 1.0 12
73.00 DIG1418V73 1.55 1.05 1.55 570.0 2.25 195.0 40.0 87
74.00 DIG1418V74 1.20 -0.05 1.90 553.0 2.70 174.0 20.0 192
75.00 DIG1418V75 2.75 0.50 0.50 1.0 3.00 3.0 12.0 20
76.00 DIG1418V76 0.75 -1.70 2.70 480.0 4.00 182.0 17.0 17
77.00 DIG1418V77 3.00 0.15 3.40 453.0 4.60 239.0 20.0 21
78.00 DIG1418V78 2.10 -1.40 3.40 438.0 5.50 358.0 200.0 896
79.00 DIG1418V79 2.00 -2.40 4.20 366.0 6.90 302.0 11.0 33
80.00 DIG1418V80 7.00 1.80 4.30 423.0 7.30 303.0 4.0 370
81.00 DIG1418V81 2.55 -3.45 5.50 370.0 8.80 307.0 1.0 1
82.00 DIG1418V82 2.10 -4.80 6.00 346.0 10.20 209.0 1.0 2
83.00 DIG1418V83 7.90 0.00 7.20 343.0 11.00 181.0 0.0 0
84.00 DIG1418V84 3.15 -5.75 8.10 317.0 12.00 245.0 2.0 14
85.00 DIG1418V85 3.48 -6.42 9.10 309.0 13.10 230.0 8.0 13
86.00 DIG1418V86 10.40 0.00 10.00 356.0 14.00 209.0 0.0 0
87.00 DIG1418V87 5.70 -6.10 11.00 313.0 15.10 283.0 1.0 1
88.00 DIG1418V88 7.70 -5.10 12.00 294.0 16.00 260.0 43.0 63
89.00 DIG1418V89 13.80 0.00 13.00 310.0 17.00 278.0 0.0 0
90.00 DIG1418V90 14.80 0.00 13.90 116.0 18.00 94.0 0.0 0
91.00 DIG1418V91 15.80 0.00 14.90 95.0 19.40 85.0 0.0 0
92.00 DIG1418V92 16.80 0.00 16.00 93.0 20.10 47.0 0.0 0
93.00 DIG1418V93 17.30 0.00 16.90 93.0 21.10 47.0 0.0 0
94.00 DIG1418V94 18.30 0.00 18.00 100.0 22.00 29.0 0.0 0
95.00 DIG1418V95 19.30 0.00 19.00 93.0 23.10 47.0 0.0 0
96.00 DIG1418V96 20.70 0.00 20.00 100.0 24.00 29.0 0.0 0
97.00 DIG1418V97 21.80 0.00 21.00 273.0 25.10 198.0 0.0 0