$47.93 -1.74 (-3.50%) ProShares Shs ProShares UltraShort Oil & Gas ETF - NYSEARCA

Oct. 23, 2014 | 04:00 PM
Last Trade: 47.93
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: -1.74 (-3.50%)
Prev Close: 49.67
Open: 48.24
Bid: 47.22
Ask: 54.27
Options:

Call Options: DUG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 DUG1422K21 26.20 0.00 25.30 60.0 28.50 55.0 0.0 0
22.00 DUG1422K22 25.30 0.00 23.50 20.0 27.70 20.0 0.0 0
23.00 DUG1422K23 24.20 0.00 22.50 30.0 26.60 20.0 0.0 0
24.00 DUG1422K24 23.40 0.00 21.50 20.0 25.70 20.0 0.0 0
25.00 DUG1422K25 22.30 0.00 20.50 30.0 24.60 20.0 0.0 0
26.00 DUG1422K26 21.10 0.00 19.50 30.0 23.60 20.0 0.0 0
27.00 DUG1422K27 20.30 0.00 18.50 20.0 22.90 20.0 0.0 0
28.00 DUG1422K28 19.10 0.00 17.50 20.0 21.70 20.0 0.0 0
29.00 DUG1422K29 18.10 0.00 16.60 30.0 20.90 28.0 0.0 0
30.00 DUG1422K30 17.20 0.00 15.50 58.0 19.90 64.0 0.0 0
31.00 DUG1422K31 16.10 0.00 15.10 33.0 18.90 64.0 0.0 0
32.00 DUG1422K32 15.30 0.00 13.90 23.0 17.60 45.0 0.0 0
33.00 DUG1422K33 14.20 0.00 13.10 21.0 16.70 28.0 0.0 0
34.00 DUG1422K34 13.20 0.00 11.80 201.0 15.50 125.0 0.0 0
35.00 DUG1422K35 12.20 0.00 10.80 201.0 14.40 125.0 0.0 0
36.00 DUG1422K36 11.20 0.00 10.00 198.0 13.50 125.0 0.0 0
37.00 DUG1422K37 10.20 0.00 9.10 172.0 12.60 202.0 0.0 0
38.00 DUG1422K38 9.20 0.00 8.10 118.0 11.50 222.0 0.0 0
39.00 DUG1422K39 8.30 0.00 7.00 218.0 10.40 205.0 0.0 0
40.00 DUG1422K40 8.50 1.10 6.40 9.0 8.20 3.0 40.0 40
41.00 DUG1422K41 6.30 0.00 5.30 174.0 8.60 177.0 0.0 0
42.00 DUG1422K42 10.20 4.80 4.60 278.0 7.80 315.0 20.0 20
43.00 DUG1422K43 2.40 -2.20 3.50 285.0 7.20 327.0 1.0 1
44.00 DUG1422K44 10.00 6.20 2.70 323.0 6.50 347.0 4.0 15
45.00 DUG1422K45 2.00 -1.00 1.90 300.0 5.80 340.0 41.0 48
46.00 DUG1422K46 3.00 0.00 1.50 286.0 5.40 374.0 5.0 12
47.00 DUG1422K47 5.50 2.50 2.00 314.0 3.70 333.0 1.0 8
48.00 DUG1422K48 2.52 0.00 0.45 404.0 3.00 264.0 2.0 37
49.00 DUG1422K49 7.50 6.10 0.20 305.0 2.65 380.0 2.0 4
50.00 DUG1422K50 1.50 0.00 1.00 386.0 2.30 411.0 6.0 29
51.00 DUG1422K51 1.78 0.73 1.00 228.0 1.95 413.0 2.0 9
52.00 DUG1422K52 1.60 0.00 0.85 240.0 1.70 481.0 21.0 73
53.00 DUG1422K53 3.22 2.32 0.65 475.0 1.35 259.0 50.0 492
54.00 DUG1422K54 0.75 0.05 0.60 337.0 1.10 97.0 40.0 44
55.00 DUG1422K55 0.85 -0.15 0.45 373.0 0.95 41.0 10.0 201
56.00 DUG1422K56 0.75 -0.18 0.40 335.0 0.85 171.0 24.0 106
57.00 DUG1422K57 1.70 1.30 0.35 322.0 0.85 450.0 31.0 143
58.00 DUG1422K58 1.70 1.35 0.25 364.0 0.70 155.0 20.0 175
59.00 DUG1422K59 1.40 1.10 0.20 381.0 0.65 271.0 4.0 129
60.00 DUG1422K60 0.55 0.30 0.20 357.0 0.70 459.0 301.0 318
61.00 DUG1422K61 4.00 3.75 0.15 349.0 0.60 260.0 10.0 605

Put Options: DUG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 DUG1422W21 1.50 0.00 0.00 0.0 0.50 158.0 0.0 0
22.00 DUG1422W22 1.50 0.00 0.00 0.0 0.50 54.0 0.0 0
23.00 DUG1422W23 1.50 0.00 0.00 0.0 1.25 58.0 0.0 0
24.00 DUG1422W24 1.50 0.00 0.00 0.0 0.25 49.0 0.0 0
25.00 DUG1422W25 1.55 0.00 0.00 0.0 0.25 49.0 0.0 0
26.00 DUG1422W26 1.55 0.00 0.00 0.0 0.25 49.0 0.0 0
27.00 DUG1422W27 1.55 0.00 0.00 0.0 0.25 49.0 0.0 0
28.00 DUG1422W28 1.55 0.00 0.00 0.0 0.25 49.0 0.0 0
29.00 DUG1422W29 1.55 0.00 0.00 0.0 0.25 49.0 0.0 0
30.00 DUG1422W30 1.55 0.00 0.00 0.0 0.25 49.0 0.0 0
31.00 DUG1422W31 1.55 0.00 0.00 0.0 0.25 49.0 0.0 0
32.00 DUG1422W32 1.55 0.00 0.00 0.0 0.25 49.0 0.0 0
33.00 DUG1422W33 1.55 0.00 0.00 0.0 0.25 49.0 0.0 0
34.00 DUG1422W34 0.55 0.00 0.05 5.0 0.25 42.0 0.0 0
35.00 DUG1422W35 1.55 0.00 0.05 10.0 0.50 157.0 0.0 0
36.00 DUG1422W36 1.55 0.00 0.05 10.0 0.25 49.0 0.0 0
37.00 DUG1422W37 1.55 0.00 0.05 10.0 0.25 61.0 0.0 0
38.00 DUG1422W38 1.60 0.00 0.05 10.0 0.30 245.0 0.0 0
39.00 DUG1422W39 0.55 0.00 0.05 10.0 1.40 252.0 0.0 0
40.00 DUG1422W40 0.45 -0.05 0.05 10.0 0.35 207.0 10.0 11
41.00 DUG1422W41 0.44 0.39 0.05 30.0 0.50 427.0 5.0 65
42.00 DUG1422W42 0.50 0.35 0.10 394.0 0.60 192.0 46.0 245
43.00 DUG1422W43 0.40 0.10 0.35 25.0 0.80 441.0 3.0 203
44.00 DUG1422W44 0.15 0.00 0.40 11.0 2.75 393.0 0.0 0
45.00 DUG1422W45 0.85 0.00 0.75 367.0 1.55 426.0 5.0 830
46.00 DUG1422W46 0.65 0.00 0.20 11.0 2.20 304.0 0.0 0
47.00 DUG1422W47 1.85 0.00 1.80 45.0 2.60 412.0 1.0 252
48.00 DUG1422W48 1.65 0.00 0.30 409.0 4.80 625.0 0.0 0
49.00 DUG1422W49 1.90 0.10 2.60 389.0 3.80 402.0 42.0 772
50.00 DUG1422W50 3.10 1.15 3.30 360.0 4.70 382.0 125.0 561
51.00 DUG1422W51 2.80 0.10 2.80 444.0 5.90 474.0 78.0 93
52.00 DUG1422W52 3.50 -0.40 3.50 564.0 7.20 550.0 41.0 41
53.00 DUG1422W53 4.30 0.00 4.40 351.0 8.20 368.0 0.0 0
54.00 DUG1422W54 5.20 0.00 5.40 243.0 8.80 340.0 0.0 0
55.00 DUG1422W55 4.20 -2.30 6.20 267.0 9.00 292.0 230.0 231
56.00 DUG1422W56 7.00 0.00 7.10 295.0 10.80 317.0 0.0 0
57.00 DUG1422W57 7.90 0.00 8.00 231.0 11.70 309.0 0.0 0
58.00 DUG1422W58 8.80 0.00 9.10 223.0 12.60 309.0 0.0 0
59.00 DUG1422W59 9.80 0.00 10.00 206.0 13.60 309.0 0.0 0
60.00 DUG1422W60 10.70 0.00 11.00 231.0 14.50 302.0 0.0 0
61.00 DUG1422W61 11.70 0.00 11.80 274.0 15.50 301.0 0.0 0