ProShares Shs ProShares Ultra Oil & Gas $78.40

down -0.85


18/9/2014 04:00 PM  |  NYSEARCA : DIG
Last Trade: 78.40
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: -0.85 (-1.07 %)
Prev Close: 79.25
Open: 79.60
Bid: 77.40
Ask: 79.15
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get DIG Trend Analysis - it has outperformed the S&P 500 by 10%
Options:

Call Options: DIG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 DIG1420I40 37.70 0.00 36.60 20.0 40.80 38.0 0.0 0
45.00 DIG1420I45 32.70 0.00 31.60 20.0 35.80 41.0 0.0 0
50.00 DIG1420I50 20.83 -6.97 26.50 20.0 30.50 20.0 6.0 58
51.00 DIG1420I51 13.80 -12.70 25.10 30.0 29.60 77.0 21.0 41
52.00 DIG1420I52 17.80 -8.00 24.60 20.0 28.50 20.0 10.0 44
53.00 DIG1420I53 11.70 -12.90 23.50 20.0 27.40 11.0 10.0 21
54.00 DIG1420I54 16.10 -7.70 22.50 20.0 26.50 21.0 10.0 62
55.00 DIG1420I55 24.80 2.30 21.40 20.0 25.40 41.0 5.0 31
56.00 DIG1420I56 12.80 -9.00 20.50 34.0 24.50 20.0 10.0 10
57.00 DIG1420I57 20.80 0.00 19.70 21.0 23.50 63.0 0.0 11
58.00 DIG1420I58 19.50 0.00 19.10 5.0 20.90 12.0 0.0 0
59.00 DIG1420I59 18.40 -0.40 17.70 31.0 20.70 22.0 4.0 28
60.00 DIG1420I60 28.50 10.90 17.30 23.0 18.90 23.0 2.0 53
61.00 DIG1420I61 6.20 -10.60 15.80 38.0 19.40 75.0 34.0 1
62.00 DIG1420I62 15.50 0.00 15.00 23.0 16.90 23.0 0.0 0
63.00 DIG1420I63 14.46 -0.44 14.10 22.0 15.90 22.0 2.0 17
64.00 DIG1420I64 15.75 1.85 13.00 22.0 14.90 22.0 6.0 4
65.00 DIG1420I65 13.80 0.90 12.50 181.0 13.80 33.0 2.0 38
66.00 DIG1420I66 6.20 -5.60 11.50 32.0 14.20 60.0 4.0 4
67.00 DIG1420I67 9.40 -1.30 10.30 10.0 13.90 10.0 2.0 2
68.00 DIG1420I68 15.00 4.80 9.50 140.0 12.50 300.0 1.0 33
69.00 DIG1420I69 14.20 5.20 8.50 33.0 11.20 60.0 1.0 1
70.00 DIG1420I70 9.30 0.90 7.60 200.0 10.50 300.0 1.0 26
71.00 DIG1420I71 12.40 5.20 6.70 147.0 9.50 269.0 1.0 6
72.00 DIG1420I72 13.00 6.80 5.50 175.0 8.50 194.0 10.0 35
73.00 DIG1420I73 4.60 -0.50 4.50 192.0 7.60 205.0 10.0 12
74.00 DIG1420I74 8.20 4.00 3.50 180.0 7.00 183.0 2.0 9
75.00 DIG1420I75 8.60 5.50 2.70 166.0 4.40 166.0 1.0 15
76.00 DIG1420I76 14.00 11.85 2.05 226.0 4.30 358.0 1.0 249
77.00 DIG1420I77 1.80 0.50 1.20 173.0 2.40 256.0 1.0 2
78.00 DIG1420I78 9.50 9.00 0.65 230.0 1.40 319.0 4.0 6
79.00 DIG1420I79 0.35 0.10 0.20 103.0 0.60 290.0 275.0 51
80.00 DIG1420I80 0.25 0.20 0.05 13.0 0.30 253.0 77.0 341
81.00 DIG1420I81 0.30 -0.55 0.05 10.0 0.30 470.0 2.0 62
82.00 DIG1420I82 0.40 0.00 0.10 1.0 0.30 331.0 1.0 1
83.00 DIG1420I83 0.25 0.00 0.25 1.0 0.50 132.0 0.0 0
84.00 DIG1420I84 0.10 0.00 0.10 1.0 0.50 122.0 0.0 0
85.00 DIG1420I85 0.05 -0.45 0.05 10.0 0.25 436.0 10.0 242
86.00 DIG1420I86 0.50 0.00 0.05 75.0 0.50 122.0 0.0 0
87.00 DIG1420I87 1.35 0.00 0.10 21.0 0.55 145.0 0.0 0
88.00 DIG1420I88 1.35 0.00 0.05 1.0 0.50 88.0 0.0 0
89.00 DIG1420I89 1.35 0.00 0.00 0.0 0.50 46.0 0.0 0
90.00 DIG1420I90 0.05 -0.45 0.05 7.0 0.50 489.0 7.0 350
91.00 DIG1420I91 1.35 0.00 0.00 0.0 0.50 81.0 0.0 0
92.00 DIG1420I92 1.35 0.00 0.00 0.0 1.00 147.0 0.0 0
93.00 DIG1420I93 1.35 0.00 0.00 0.0 0.50 92.0 0.0 0
94.00 DIG1420I94 1.35 0.00 0.00 0.0 0.50 89.0 0.0 0
95.00 DIG1420I95 1.20 0.70 0.05 11.0 1.00 228.0 1.0 25
96.00 DIG1420I96 1.35 0.00 0.00 0.0 0.50 90.0 0.0 0
100.00 DIG1420I100 0.05 -0.45 0.05 2.0 0.50 241.0 2.0 4

Put Options: DIG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 DIG1420U40 0.50 0.00 0.05 10.0 0.50 158.0 0.0 0
45.00 DIG1420U45 1.35 0.00 0.05 10.0 0.50 108.0 0.0 0
50.00 DIG1420U50 0.25 -0.90 0.25 4.0 0.50 316.0 4.0 94
51.00 DIG1420U51 0.10 -0.40 0.10 20.0 0.50 369.0 20.0 588
52.00 DIG1420U52 0.25 -0.90 0.05 30.0 1.00 226.0 11.0 91
53.00 DIG1420U53 3.40 2.90 0.05 10.0 1.00 228.0 11.0 62
54.00 DIG1420U54 2.30 1.75 0.05 10.0 0.50 316.0 10.0 21
55.00 DIG1420U55 0.05 -0.45 0.05 10.0 0.50 228.0 1.0 209
56.00 DIG1420U56 0.60 0.10 0.05 10.0 0.50 263.0 5.0 127
57.00 DIG1420U57 5.20 4.70 0.05 11.0 0.50 261.0 30.0 30
58.00 DIG1420U58 0.90 0.40 0.05 11.0 0.50 281.0 10.0 41
59.00 DIG1420U59 4.20 3.70 0.05 10.0 0.50 316.0 11.0 64
60.00 DIG1420U60 4.10 3.60 0.15 11.0 0.50 367.0 6.0 104
61.00 DIG1420U61 6.40 5.25 0.05 11.0 0.50 175.0 11.0 52
62.00 DIG1420U62 8.10 7.60 0.05 11.0 0.50 316.0 10.0 10
63.00 DIG1420U63 3.50 2.95 0.05 11.0 0.55 323.0 5.0 46
64.00 DIG1420U64 0.50 0.00 0.05 11.0 0.50 122.0 0.0 0
65.00 DIG1420U65 9.80 9.30 0.05 10.0 1.00 139.0 50.0 62
66.00 DIG1420U66 9.20 8.70 0.05 11.0 1.00 290.0 21.0 21
67.00 DIG1420U67 0.80 0.25 0.05 11.0 0.50 212.0 10.0 32
68.00 DIG1420U68 1.90 0.55 0.05 11.0 0.50 212.0 2.0 53
69.00 DIG1420U69 0.15 -1.20 0.15 2.0 0.50 212.0 2.0 2
70.00 DIG1420U70 0.70 -0.65 0.05 68.0 0.50 212.0 9.0 44
71.00 DIG1420U71 6.00 5.45 0.05 10.0 0.50 218.0 2.0 2
72.00 DIG1420U72 0.65 -0.75 0.10 10.0 1.05 140.0 1.0 34
73.00 DIG1420U73 0.10 -0.45 0.05 21.0 0.75 379.0 60.0 91
74.00 DIG1420U74 0.65 0.15 0.05 11.0 0.50 469.0 10.0 10
75.00 DIG1420U75 0.20 -0.30 0.05 11.0 0.25 214.0 56.0 85
76.00 DIG1420U76 0.05 0.00 0.05 11.0 0.50 190.0 12.0 62
77.00 DIG1420U77 0.35 0.30 0.05 295.0 0.50 148.0 16.0 141
78.00 DIG1420U78 1.21 1.16 0.05 200.0 1.05 204.0 2.0 835
79.00 DIG1420U79 2.18 2.13 0.05 345.0 1.35 125.0 5.0 125
80.00 DIG1420U80 2.35 2.00 0.75 390.0 2.20 222.0 1.0 71
81.00 DIG1420U81 2.00 1.50 0.95 310.0 3.30 104.0 10.0 10
82.00 DIG1420U82 1.00 0.00 1.30 298.0 4.60 193.0 0.0 0
83.00 DIG1420U83 1.90 0.00 2.60 304.0 5.40 78.0 0.0 0
84.00 DIG1420U84 2.80 0.00 3.50 302.0 6.60 223.0 0.0 0
85.00 DIG1420U85 6.80 3.00 4.70 288.0 7.60 167.0 1.0 40
86.00 DIG1420U86 4.80 0.00 5.50 278.0 8.60 146.0 0.0 0
87.00 DIG1420U87 5.80 0.00 6.50 282.0 9.60 153.0 0.0 0
88.00 DIG1420U88 6.80 0.00 7.50 164.0 10.60 104.0 0.0 0
89.00 DIG1420U89 7.80 0.00 8.80 126.0 11.60 32.0 0.0 0
90.00 DIG1420U90 4.90 -3.90 9.20 200.0 12.60 133.0 1.0 3
91.00 DIG1420U91 9.80 0.00 10.20 47.0 13.60 35.0 0.0 0
92.00 DIG1420U92 10.50 0.00 11.50 127.0 15.30 10.0 0.0 0
93.00 DIG1420U93 11.40 0.00 12.40 105.0 16.20 39.0 0.0 0
94.00 DIG1420U94 12.40 0.00 13.50 130.0 17.40 5.0 0.0 0
95.00 DIG1420U95 9.13 -4.67 14.50 279.0 17.80 110.0 5.0 20
96.00 DIG1420U96 14.40 0.00 15.40 130.0 19.20 30.0 0.0 0
100.00 DIG1420U100 18.80 0.00 19.40 180.0 22.80 98.0 0.0 0
Trading Center