$47.29 +1.93 (4.26%) ProShares Shs ProShares UltraShort Oil & Gas ETF - NYSEARCA

Oct. 2, 2014 | 11:38 AM
Last Trade: 47.29
Trade Time: Oct 02 11:38 AM Eastern Daylight Time
Change: +1.93 (4.26%)
Prev Close: 45.36
Open: 46.10
Bid: 47.21
Ask: 47.25
Options:

Call Options: DUG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 DUG1418J31 12.30 0.00 13.90 184.0 17.00 50.0 0.0 0
32.00 DUG1418J32 11.20 0.00 12.90 356.0 16.80 75.0 0.0 0
33.00 DUG1418J33 10.40 0.00 11.40 176.0 15.00 189.0 0.0 0
34.00 DUG1418J34 9.30 0.00 10.40 180.0 14.00 189.0 0.0 0
35.00 DUG1418J35 5.61 -2.79 9.70 284.0 12.70 202.0 1.0 4
36.00 DUG1418J36 2.72 -4.68 8.40 339.0 11.90 190.0 1.0 2
37.00 DUG1418J37 2.20 -4.20 7.70 258.0 11.20 200.0 2.0 10
38.00 DUG1418J38 3.15 -2.25 6.70 10.0 10.10 259.0 3.0 90
39.00 DUG1418J39 4.40 0.20 5.80 323.0 8.50 20.0 55.0 257
40.00 DUG1418J40 1.57 -1.73 4.90 323.0 7.70 102.0 1.0 179
41.00 DUG1418J41 1.35 -1.15 4.10 354.0 6.50 12.0 1.0 51
42.00 DUG1418J42 2.30 0.65 3.70 455.0 5.60 13.0 3.0 101
43.00 DUG1418J43 2.80 0.00 2.90 606.0 4.80 60.0 3.0 119
44.00 DUG1418J44 1.20 -0.60 2.15 626.0 4.00 41.0 1.0 35
45.00 DUG1418J45 2.75 1.72 2.20 606.0 3.20 106.0 30.0 179
46.00 DUG1418J46 1.09 0.09 1.35 804.0 2.50 41.0 13.0 71
47.00 DUG1418J47 0.84 0.00 1.20 842.0 2.10 119.0 40.0 100
48.00 DUG1418J48 0.50 0.00 0.80 845.0 1.65 117.0 32.0 87
49.00 DUG1418J49 1.55 1.45 0.45 549.0 1.25 58.0 1.0 47
50.00 DUG1418J50 0.25 0.20 0.45 490.0 1.00 99.0 5.0 39
51.00 DUG1418J51 0.25 0.10 0.05 796.0 1.05 381.0 316.0 326
52.00 DUG1418J52 5.00 4.95 0.20 581.0 0.65 33.0 20.0 10
53.00 DUG1418J53 4.50 4.45 0.15 695.0 0.50 33.0 10.0 10
54.00 DUG1418J54 0.30 0.25 0.20 11.0 0.45 31.0 10.0 10
55.00 DUG1418J55 4.00 3.95 0.05 777.0 0.35 21.0 10.0 16
56.00 DUG1418J56 3.20 2.90 0.05 825.0 0.35 21.0 10.0 10
57.00 DUG1418J57 0.25 -0.15 0.05 10.0 0.30 218.0 11.0 16
58.00 DUG1418J58 0.05 -0.45 0.05 10.0 0.25 69.0 11.0 18
59.00 DUG1418J59 0.05 -0.20 0.05 5.0 0.25 279.0 5.0 6
60.00 DUG1418J60 0.70 0.00 0.05 10.0 0.50 318.0 0.0 0
61.00 DUG1418J61 0.30 0.00 0.05 10.0 0.40 293.0 0.0 0
62.00 DUG1418J62 0.30 0.00 0.05 10.0 0.25 130.0 0.0 0
63.00 DUG1418J63 2.40 1.90 0.05 1.0 0.25 253.0 10.0 10
64.00 DUG1418J64 2.00 1.70 0.05 618.0 0.25 73.0 1.0 1
65.00 DUG1418J65 0.55 0.00 0.05 258.0 0.25 116.0 0.0 0
66.00 DUG1418J66 0.35 0.00 0.05 22.0 0.35 72.0 0.0 0
67.00 DUG1418J67 0.55 0.00 0.05 21.0 0.50 126.0 0.0 0
68.00 DUG1418J68 0.55 0.00 0.05 10.0 0.50 152.0 0.0 0
69.00 DUG1418J69 0.30 0.00 0.05 10.0 0.35 83.0 0.0 0
70.00 DUG1418J70 0.55 0.25 0.05 10.0 0.25 232.0 10.0 10
71.00 DUG1418J71 0.20 -0.10 0.05 10.0 0.35 199.0 10.0 20

Put Options: DUG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 DUG1418V31 0.30 0.00 0.05 10.0 0.25 131.0 0.0 0
32.00 DUG1418V32 0.25 -0.05 0.05 11.0 0.25 111.0 440.0 440
33.00 DUG1418V33 0.25 0.00 0.05 10.0 0.25 36.0 0.0 0
34.00 DUG1418V34 0.55 0.30 0.05 66.0 0.25 163.0 10.0 10
35.00 DUG1418V35 0.25 0.00 0.05 10.0 0.25 31.0 0.0 0
36.00 DUG1418V36 0.80 0.50 0.05 10.0 0.30 41.0 1.0 1
37.00 DUG1418V37 1.05 0.75 0.05 10.0 0.25 91.0 4.0 17
38.00 DUG1418V38 0.60 0.30 0.05 10.0 0.25 183.0 32.0 45
39.00 DUG1418V39 1.10 1.05 0.05 10.0 0.25 262.0 1.0 26
40.00 DUG1418V40 0.10 0.00 0.05 41.0 0.25 201.0 52.0 177
41.00 DUG1418V41 0.90 0.80 0.05 21.0 0.25 194.0 4.0 8
42.00 DUG1418V42 0.15 -0.10 0.05 41.0 0.40 378.0 22.0 10
43.00 DUG1418V43 0.30 -0.15 0.20 50.0 0.40 78.0 2.0 32
44.00 DUG1418V44 5.20 4.50 0.35 88.0 1.05 442.0 11.0 11
45.00 DUG1418V45 1.25 0.00 0.70 32.0 1.35 554.0 4.0 5
46.00 DUG1418V46 1.75 0.00 0.85 420.0 2.00 497.0 0.0 0
47.00 DUG1418V47 2.35 0.00 1.30 413.0 2.80 460.0 0.0 0
48.00 DUG1418V48 3.10 0.00 1.95 372.0 4.50 454.0 0.0 0
49.00 DUG1418V49 3.90 0.00 2.60 342.0 4.80 466.0 0.0 0
50.00 DUG1418V50 4.60 0.00 3.50 84.0 4.90 440.0 0.0 0
51.00 DUG1418V51 9.40 3.80 4.30 53.0 6.10 480.0 11.0 11
52.00 DUG1418V52 6.50 0.00 5.10 49.0 7.10 441.0 0.0 0
53.00 DUG1418V53 7.20 0.00 6.10 20.0 8.50 519.0 0.0 0
54.00 DUG1418V54 8.20 0.00 6.90 45.0 9.50 462.0 0.0 0
55.00 DUG1418V55 13.25 3.95 7.80 72.0 10.40 464.0 4.0 4
56.00 DUG1418V56 10.00 0.00 8.60 65.0 11.40 124.0 0.0 0
57.00 DUG1418V57 10.70 0.00 9.40 109.0 12.60 114.0 0.0 0
58.00 DUG1418V58 11.10 0.00 10.40 69.0 13.40 72.0 0.0 0
59.00 DUG1418V59 12.90 0.00 11.60 11.0 14.30 91.0 0.0 0
60.00 DUG1418V60 13.70 0.00 12.60 11.0 15.30 126.0 0.0 0
61.00 DUG1418V61 13.60 0.00 13.00 76.0 16.30 79.0 0.0 0
62.00 DUG1418V62 14.90 0.00 14.60 11.0 17.20 262.0 0.0 0
63.00 DUG1418V63 16.30 0.00 15.40 25.0 18.20 272.0 0.0 0
64.00 DUG1418V64 17.50 0.00 15.90 33.0 19.20 272.0 0.0 0
65.00 DUG1418V65 18.10 0.00 17.20 39.0 20.40 31.0 0.0 0
66.00 DUG1418V66 18.80 0.00 18.20 21.0 21.40 21.0 0.0 0
67.00 DUG1418V67 19.80 0.00 19.20 26.0 22.30 31.0 0.0 0
68.00 DUG1418V68 20.80 0.00 20.20 26.0 23.30 39.0 0.0 0
69.00 DUG1418V69 21.80 0.00 21.20 24.0 24.30 31.0 0.0 0
70.00 DUG1418V70 22.80 0.00 22.20 26.0 25.30 31.0 0.0 0
71.00 DUG1418V71 24.80 0.00 23.60 14.0 26.20 223.0 0.0 0