$47.03 +1.45 (3.18%) ProShares Shs ProShares UltraShort Oil & Gas ETF - NYSEARCA

Nov. 25, 2014 | 04:00 PM
Last Trade: 47.03
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +1.45 (3.18%)
Prev Close: 45.58
Open: 45.37
Bid: 45.00
Ask: 47.47
Options:

Call Options: DUG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 DUG1420L33 10.60 0.00 11.70 251.0 14.60 38.0 0.0 0
34.00 DUG1420L34 9.60 0.00 10.70 126.0 13.60 21.0 0.0 0
35.00 DUG1420L35 8.60 0.00 9.70 103.0 13.50 21.0 0.0 0
36.00 DUG1420L36 7.60 0.00 8.80 217.0 11.70 36.0 0.0 0
37.00 DUG1420L37 6.60 0.00 8.10 156.0 11.50 25.0 0.0 0
38.00 DUG1420L38 5.60 0.00 6.80 147.0 9.60 21.0 0.0 0
39.00 DUG1420L39 4.70 0.00 5.90 234.0 9.60 36.0 0.0 0
40.00 DUG1420L40 6.00 1.50 4.90 237.0 7.50 22.0 3.0 3
41.00 DUG1420L41 2.90 0.00 4.00 335.0 7.00 178.0 0.0 0
42.00 DUG1420L42 6.70 3.30 3.00 400.0 6.30 259.0 1.0 1
43.00 DUG1420L43 1.40 0.00 2.40 379.0 5.50 264.0 0.0 0
44.00 DUG1420L44 0.70 0.00 1.60 408.0 4.90 268.0 0.0 0
45.00 DUG1420L45 2.60 0.00 0.70 512.0 4.80 404.0 20.0 20
46.00 DUG1420L46 3.20 1.60 0.40 541.0 3.30 313.0 11.0 1
47.00 DUG1420L47 1.70 0.00 1.80 463.0 2.50 87.0 10.0 7
48.00 DUG1420L48 1.50 0.15 1.50 205.0 2.10 145.0 75.0 9
49.00 DUG1420L49 1.10 0.00 0.60 666.0 1.75 61.0 28.0 27
50.00 DUG1420L50 1.90 1.50 0.70 574.0 1.50 60.0 7.0 17
51.00 DUG1420L51 0.40 0.00 0.15 10.0 1.20 21.0 0.0 0
52.00 DUG1420L52 1.15 1.05 0.40 458.0 1.05 43.0 45.0 56
53.00 DUG1420L53 0.90 0.85 0.15 586.0 0.90 53.0 1.0 13
54.00 DUG1420L54 0.55 0.40 0.30 449.0 0.80 60.0 4.0 57
55.00 DUG1420L55 0.70 0.60 0.15 570.0 0.65 31.0 5.0 18
56.00 DUG1420L56 0.05 0.00 0.05 21.0 0.90 76.0 0.0 0
57.00 DUG1420L57 1.05 1.00 0.05 10.0 1.85 664.0 100.0 100
58.00 DUG1420L58 0.10 0.00 0.05 10.0 0.50 51.0 0.0 0
59.00 DUG1420L59 0.10 0.00 0.05 10.0 0.50 46.0 0.0 0
60.00 DUG1420L60 1.40 1.30 0.05 10.0 0.55 64.0 10.0 10
61.00 DUG1420L61 0.05 0.00 0.05 10.0 1.95 478.0 0.0 0
62.00 DUG1420L62 1.30 1.25 0.05 10.0 0.50 55.0 10.0 10
63.00 DUG1420L63 0.05 0.00 0.05 10.0 0.50 64.0 0.0 0
64.00 DUG1420L64 0.05 0.00 0.05 10.0 0.50 43.0 0.0 0
65.00 DUG1420L65 1.80 0.00 0.05 10.0 0.50 60.0 0.0 0
66.00 DUG1420L66 1.80 0.00 0.05 10.0 0.50 58.0 0.0 0
67.00 DUG1420L67 1.80 0.00 0.05 20.0 0.50 54.0 0.0 0
68.00 DUG1420L68 1.75 0.00 0.05 10.0 1.80 321.0 0.0 0
69.00 DUG1420L69 1.75 0.00 0.05 10.0 0.50 51.0 0.0 0
70.00 DUG1420L70 1.75 0.00 0.05 10.0 0.50 53.0 0.0 0
71.00 DUG1420L71 0.35 -1.40 0.05 10.0 1.90 377.0 35.0 35
72.00 DUG1420L72 1.75 0.00 0.05 10.0 1.85 411.0 0.0 0
73.00 DUG1420L73 1.75 0.00 0.05 10.0 1.80 377.0 0.0 0

Put Options: DUG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 DUG1420X33 0.50 0.00 0.00 0.0 1.05 251.0 0.0 0
34.00 DUG1420X34 0.55 0.00 0.00 0.0 0.50 22.0 0.0 0
35.00 DUG1420X35 0.30 0.00 0.00 0.0 0.40 23.0 0.0 0
36.00 DUG1420X36 0.35 0.00 0.05 10.0 0.40 33.0 0.0 0
37.00 DUG1420X37 0.55 0.00 0.05 10.0 1.05 259.0 0.0 0
38.00 DUG1420X38 0.50 0.00 0.05 10.0 1.05 239.0 0.0 0
39.00 DUG1420X39 0.30 0.25 0.05 10.0 1.75 586.0 225.0 225
40.00 DUG1420X40 0.10 0.00 0.10 11.0 0.70 90.0 0.0 0
41.00 DUG1420X41 0.90 0.60 0.05 434.0 0.75 364.0 2.0 2
42.00 DUG1420X42 0.94 0.39 0.30 11.0 1.00 255.0 1.0 1
43.00 DUG1420X43 1.63 0.00 0.45 253.0 1.35 679.0 1.0 1
44.00 DUG1420X44 1.93 0.00 0.75 56.0 1.80 604.0 1.0 17
45.00 DUG1420X45 2.75 1.30 1.80 11.0 4.50 674.0 6.0 6
46.00 DUG1420X46 2.15 0.15 1.50 58.0 2.70 474.0 4.0 6
47.00 DUG1420X47 3.40 0.80 1.20 578.0 5.00 608.0 4.0 5
48.00 DUG1420X48 1.90 0.00 1.70 385.0 5.40 325.0 0.0 0
49.00 DUG1420X49 4.50 1.80 2.50 391.0 6.00 368.0 10.0 0
50.00 DUG1420X50 3.70 0.00 3.30 389.0 6.60 342.0 0.0 0
51.00 DUG1420X51 4.60 0.00 4.80 32.0 7.50 273.0 0.0 0
52.00 DUG1420X52 5.50 0.00 5.10 260.0 8.10 58.0 0.0 0
53.00 DUG1420X53 6.40 0.00 6.10 150.0 9.20 217.0 0.0 0
54.00 DUG1420X54 7.40 0.00 6.90 145.0 10.10 203.0 0.0 0
55.00 DUG1420X55 8.30 0.00 7.90 90.0 10.80 133.0 0.0 0
56.00 DUG1420X56 9.20 0.00 8.80 99.0 11.80 136.0 0.0 0
57.00 DUG1420X57 10.20 0.00 9.90 42.0 12.70 148.0 0.0 0
58.00 DUG1420X58 11.20 0.00 10.80 44.0 13.60 85.0 0.0 0
59.00 DUG1420X59 12.10 0.00 11.70 57.0 14.60 59.0 0.0 0
60.00 DUG1420X60 13.10 0.00 12.70 43.0 15.60 58.0 0.0 0
61.00 DUG1420X61 14.20 0.00 13.70 22.0 16.50 37.0 0.0 0
62.00 DUG1420X62 15.10 0.00 14.70 22.0 17.50 42.0 0.0 0
63.00 DUG1420X63 16.00 0.00 15.70 24.0 18.50 42.0 0.0 0
64.00 DUG1420X64 17.10 0.00 16.20 36.0 19.50 39.0 0.0 0
65.00 DUG1420X65 18.40 0.00 17.60 24.0 20.40 48.0 0.0 0
66.00 DUG1420X66 18.80 0.00 18.60 22.0 21.50 75.0 0.0 0
67.00 DUG1420X67 20.00 0.00 19.40 32.0 22.40 48.0 0.0 0
68.00 DUG1420X68 21.00 0.00 20.60 22.0 23.40 48.0 0.0 0
69.00 DUG1420X69 22.00 0.00 21.60 22.0 24.40 39.0 0.0 0
70.00 DUG1420X70 23.00 0.00 22.60 22.0 25.40 39.0 0.0 0
71.00 DUG1420X71 24.00 0.00 23.40 62.0 26.40 67.0 0.0 0
72.00 DUG1420X72 24.90 0.00 23.70 10.0 27.40 43.0 0.0 0
73.00 DUG1420X73 26.00 0.00 25.60 31.0 28.40 258.0 0.0 0