ProShares Shs ProShares UltraShort Oil & Gas ETF $36.95

up +0.06


23/7/2014 09:57 AM  |  NYSEARCA : DUG
Last Trade: 36.95
Trade Time: Jul 23 09:57 AM Eastern Daylight Time
Change: 0.06 (0.16 %)
Prev Close: 36.89
Open: 36.87
Bid: 36.94
Ask: 36.97
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get DUG Trend Analysis - it has underperformed the S&P 500 by 53%
Options:

Call Options: DUG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 DUG1416H19 15.90 0.00 15.60 237.0 20.10 232.0 0.0 0
20.00 DUG1416H20 14.90 0.00 14.70 182.0 18.80 124.0 0.0 0
21.00 DUG1416H21 14.00 0.00 13.80 116.0 17.80 81.0 0.0 0
22.00 DUG1416H22 12.90 0.00 12.60 175.0 17.10 119.0 0.0 0
23.00 DUG1416H23 11.90 0.00 12.30 114.0 15.90 95.0 0.0 0
24.00 DUG1416H24 10.90 0.00 10.50 147.0 15.10 68.0 0.0 0
25.00 DUG1416H25 9.90 0.00 9.50 161.0 14.10 78.0 0.0 0
26.00 DUG1416H26 8.80 0.00 8.50 162.0 13.10 78.0 0.0 0
27.00 DUG1416H27 8.20 0.00 8.00 207.0 11.60 91.0 0.0 0
28.00 DUG1416H28 6.90 0.00 7.90 22.0 10.00 17.0 0.0 0
29.00 DUG1416H29 5.90 0.00 6.90 107.0 9.00 64.0 0.0 0
30.00 DUG1416H30 5.20 0.00 6.30 21.0 7.60 24.0 0.0 0
31.00 DUG1416H31 4.10 0.00 5.30 146.0 6.60 28.0 0.0 0
32.00 DUG1416H32 3.20 0.00 4.40 255.0 5.90 245.0 0.0 0
33.00 DUG1416H33 3.20 0.00 3.20 262.0 4.60 264.0 0.0 0
34.00 DUG1416H34 0.80 0.00 2.50 208.0 3.70 354.0 0.0 0
35.00 DUG1416H35 4.00 3.35 1.95 98.0 2.70 600.0 1.0 1
36.00 DUG1416H36 2.70 2.15 1.25 243.0 1.65 376.0 40.0 40
37.00 DUG1416H37 1.42 1.02 0.75 632.0 1.05 233.0 6.0 6
38.00 DUG1416H38 0.60 0.00 0.35 792.0 0.85 739.0 40.0 80
39.00 DUG1416H39 0.25 0.00 0.25 389.0 1.00 1088.0 0.0 0
40.00 DUG1416H40 0.35 0.25 0.10 453.0 0.40 301.0 7.0 7
41.00 DUG1416H41 1.75 1.65 0.05 24.0 0.35 1014.0 5.0 5
42.00 DUG1416H42 0.05 0.00 0.05 21.0 0.25 497.0 0.0 0
43.00 DUG1416H43 1.30 1.05 0.05 171.0 0.25 764.0 5.0 5
44.00 DUG1416H44 0.60 0.00 0.05 21.0 0.25 525.0 0.0 0
45.00 DUG1416H45 0.25 0.00 0.05 58.0 0.25 451.0 0.0 0
46.00 DUG1416H46 0.30 0.00 0.05 1.0 0.25 492.0 0.0 0
47.00 DUG1416H47 0.25 0.00 0.05 241.0 0.25 401.0 0.0 0
48.00 DUG1416H48 0.30 0.00 0.05 5.0 0.25 295.0 0.0 0
49.00 DUG1416H49 1.05 0.00 0.05 31.0 0.50 293.0 0.0 0
50.00 DUG1416H50 0.30 0.00 0.05 10.0 0.25 173.0 0.0 0
51.00 DUG1416H51 0.25 0.00 0.05 10.0 0.25 201.0 0.0 0
52.00 DUG1416H52 0.30 0.00 0.05 21.0 0.25 201.0 0.0 0
53.00 DUG1416H53 0.25 0.00 0.05 11.0 0.25 169.0 0.0 0
54.00 DUG1416H54 0.30 0.00 0.05 21.0 0.30 179.0 0.0 0
55.00 DUG1416H55 0.30 0.00 0.05 10.0 0.25 171.0 0.0 0
60.00 DUG1416H60 0.30 0.00 0.05 10.0 0.25 454.0 0.0 0

Put Options: DUG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 DUG1416T19 0.55 0.00 0.00 0.0 0.25 234.0 0.0 0
20.00 DUG1416T20 0.55 0.00 0.00 0.0 0.25 155.0 0.0 0
21.00 DUG1416T21 0.85 0.00 0.00 0.0 0.25 136.0 0.0 0
22.00 DUG1416T22 0.25 0.00 0.00 0.0 0.25 147.0 0.0 0
23.00 DUG1416T23 1.00 0.00 0.00 0.0 0.25 147.0 0.0 0
24.00 DUG1416T24 0.25 0.00 0.00 0.0 0.25 116.0 0.0 0
25.00 DUG1416T25 0.30 0.00 0.00 0.0 0.25 147.0 0.0 0
26.00 DUG1416T26 0.85 0.00 0.00 0.0 0.25 147.0 0.0 0
27.00 DUG1416T27 0.30 0.00 0.00 0.0 0.25 126.0 0.0 0
28.00 DUG1416T28 0.25 0.00 0.00 0.0 0.25 116.0 0.0 0
29.00 DUG1416T29 0.55 0.00 0.00 0.0 0.25 144.0 0.0 0
30.00 DUG1416T30 1.00 0.00 0.00 0.0 0.25 144.0 0.0 0
31.00 DUG1416T31 0.25 0.00 0.00 0.0 0.25 144.0 0.0 0
32.00 DUG1416T32 0.25 0.00 0.05 10.0 0.25 212.0 0.0 0
33.00 DUG1416T33 0.50 0.00 0.05 10.0 0.25 362.0 0.0 0
34.00 DUG1416T34 0.60 0.00 0.05 30.0 0.30 625.0 0.0 0
35.00 DUG1416T35 0.50 0.40 0.15 916.0 0.40 353.0 10.0 4
36.00 DUG1416T36 0.35 0.00 0.35 586.0 0.85 816.0 0.0 0
37.00 DUG1416T37 1.00 0.85 0.95 492.0 1.25 385.0 2.0 6
38.00 DUG1416T38 0.95 0.00 1.60 295.0 1.90 175.0 0.0 0
39.00 DUG1416T39 0.75 0.00 2.30 530.0 2.80 395.0 0.0 0
40.00 DUG1416T40 1.50 0.00 3.00 384.0 3.90 495.0 0.0 0
41.00 DUG1416T41 3.30 0.00 3.70 599.0 4.60 415.0 0.0 0
42.00 DUG1416T42 3.00 0.00 4.10 270.0 6.60 268.0 0.0 0
43.00 DUG1416T43 4.10 0.00 4.90 269.0 7.80 265.0 0.0 0
44.00 DUG1416T44 6.10 -0.10 5.10 454.0 9.30 454.0 4.0 4
45.00 DUG1416T45 6.00 0.00 6.80 265.0 9.10 246.0 0.0 0
46.00 DUG1416T46 8.40 0.00 8.60 147.0 10.00 147.0 0.0 0
47.00 DUG1416T47 7.90 0.00 9.80 120.0 10.80 41.0 0.0 0
48.00 DUG1416T48 9.60 0.00 9.60 146.0 12.10 143.0 0.0 0
49.00 DUG1416T49 9.90 0.00 11.30 137.0 13.30 148.0 0.0 0
50.00 DUG1416T50 11.30 0.00 12.80 123.0 14.10 143.0 0.0 0
51.00 DUG1416T51 12.30 0.00 12.90 143.0 15.60 146.0 0.0 0
52.00 DUG1416T52 13.70 0.00 12.90 206.0 16.10 144.0 0.0 0
53.00 DUG1416T53 14.30 0.00 14.80 144.0 17.80 146.0 0.0 0
54.00 DUG1416T54 14.90 0.00 14.90 232.0 19.10 196.0 0.0 0
55.00 DUG1416T55 17.20 0.00 15.90 220.0 20.10 192.0 0.0 0
60.00 DUG1416T60 21.30 0.00 21.80 214.0 24.70 210.0 0.0 0
Trading Center