$40.53 +0.20 (0.51%) ProShares Shs ProShares UltraShort Oil & Gas ETF - NYSEARCA

Sep. 18, 2014 | 09:38 AM
Last Trade: 40.53
Trade Time: Sep 18 09:38 AM Eastern Daylight Time
Change: +0.20 (0.51%)
Prev Close: 40.33
Open: 40.45
Bid: 40.49
Ask: 40.55
Options:

Call Options: DUG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 DUG1420I19 19.10 0.00 19.80 123.0 23.20 60.0 0.0 0
20.00 DUG1420I20 18.00 0.00 18.80 20.0 22.20 20.0 0.0 0
21.00 DUG1420I21 17.00 0.00 17.80 20.0 21.20 20.0 0.0 0
22.00 DUG1420I22 16.00 0.00 16.80 20.0 20.20 20.0 0.0 0
23.00 DUG1420I23 15.00 0.00 15.80 20.0 19.20 20.0 0.0 0
24.00 DUG1420I24 14.00 0.00 14.80 20.0 18.20 20.0 0.0 0
25.00 DUG1420I25 13.00 0.00 13.80 20.0 17.20 20.0 0.0 0
26.00 DUG1420I26 12.00 0.00 12.80 20.0 16.20 20.0 0.0 0
27.00 DUG1420I27 11.10 0.00 11.80 20.0 15.20 20.0 0.0 0
28.00 DUG1420I28 10.00 0.00 10.80 20.0 14.20 20.0 0.0 0
29.00 DUG1420I29 9.10 0.00 9.80 20.0 13.20 20.0 0.0 0
30.00 DUG1420I30 8.00 0.00 8.80 20.0 12.20 20.0 0.0 0
31.00 DUG1420I31 6.90 0.00 7.80 110.0 11.20 35.0 0.0 0
32.00 DUG1420I32 6.10 0.00 6.80 100.0 10.20 35.0 0.0 0
33.00 DUG1420I33 5.20 0.00 5.80 314.0 9.20 216.0 0.0 0
34.00 DUG1420I34 4.20 0.00 4.80 268.0 8.20 174.0 0.0 0
35.00 DUG1420I35 3.10 0.00 3.80 337.0 7.20 225.0 0.0 0
36.00 DUG1420I36 5.10 2.60 2.80 354.0 6.20 349.0 25.0 55
37.00 DUG1420I37 3.90 2.45 1.80 391.0 5.20 393.0 10.0 177
38.00 DUG1420I38 3.20 2.85 2.05 187.0 2.90 94.0 10.0 10
39.00 DUG1420I39 1.60 0.25 1.20 419.0 1.70 20.0 5.0 153
40.00 DUG1420I40 0.50 0.00 0.50 248.0 0.75 20.0 81.0 262
41.00 DUG1420I41 0.50 0.45 0.05 339.0 0.40 754.0 1.0 150
42.00 DUG1420I42 0.05 0.00 0.05 2.0 0.20 573.0 3.0 130
43.00 DUG1420I43 1.30 1.15 0.05 10.0 0.15 523.0 16.0 16
44.00 DUG1420I44 0.15 0.00 0.05 10.0 0.15 426.0 1.0 11
45.00 DUG1420I45 0.70 0.45 0.05 58.0 0.25 255.0 50.0 50
46.00 DUG1420I46 0.85 0.00 0.05 11.0 0.25 165.0 0.0 0
47.00 DUG1420I47 0.85 0.00 0.05 11.0 0.25 146.0 0.0 0
48.00 DUG1420I48 0.85 0.00 0.05 11.0 0.25 117.0 0.0 0
49.00 DUG1420I49 0.85 0.00 0.05 560.0 0.25 37.0 0.0 0
50.00 DUG1420I50 0.85 0.00 0.05 11.0 0.25 117.0 0.0 0
51.00 DUG1420I51 0.85 0.00 0.05 11.0 0.25 45.0 0.0 0
52.00 DUG1420I52 0.85 0.00 0.05 11.0 0.25 45.0 0.0 0
53.00 DUG1420I53 0.85 0.00 0.05 11.0 0.25 45.0 0.0 0
54.00 DUG1420I54 0.85 0.00 0.05 11.0 0.25 45.0 0.0 0
55.00 DUG1420I55 0.85 0.00 0.05 73.0 0.25 45.0 0.0 0
56.00 DUG1420I56 0.25 0.00 0.05 95.0 0.25 211.0 0.0 0

Put Options: DUG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 DUG1420U19 0.70 0.00 0.00 0.0 0.25 156.0 0.0 0
20.00 DUG1420U20 0.75 0.00 0.00 0.0 0.25 45.0 0.0 0
21.00 DUG1420U21 0.85 0.00 0.00 0.0 0.25 45.0 0.0 0
22.00 DUG1420U22 0.85 0.00 0.00 0.0 0.25 45.0 0.0 0
23.00 DUG1420U23 0.85 0.00 0.00 0.0 0.25 45.0 0.0 0
24.00 DUG1420U24 0.85 0.00 0.00 0.0 0.25 45.0 0.0 0
25.00 DUG1420U25 0.85 0.00 0.00 0.0 0.25 45.0 0.0 0
26.00 DUG1420U26 0.85 0.00 0.00 0.0 0.25 45.0 0.0 0
27.00 DUG1420U27 0.85 0.00 0.00 0.0 0.25 45.0 0.0 0
28.00 DUG1420U28 0.85 0.00 0.00 0.0 0.25 45.0 0.0 0
29.00 DUG1420U29 0.85 0.00 0.00 0.0 0.25 45.0 0.0 0
30.00 DUG1420U30 0.85 0.00 0.00 0.0 0.25 45.0 0.0 0
31.00 DUG1420U31 0.85 0.00 0.00 0.0 0.25 45.0 0.0 0
32.00 DUG1420U32 0.85 0.00 0.05 5.0 0.25 45.0 0.0 0
33.00 DUG1420U33 0.85 0.00 0.05 31.0 0.25 45.0 0.0 0
34.00 DUG1420U34 0.85 0.00 0.05 11.0 0.25 45.0 0.0 0
35.00 DUG1420U35 0.85 0.00 0.05 1.0 0.25 95.0 0.0 0
36.00 DUG1420U36 0.85 0.00 0.05 20.0 0.25 94.0 0.0 0
37.00 DUG1420U37 0.85 0.00 0.05 1.0 0.25 174.0 0.0 0
38.00 DUG1420U38 0.10 -0.20 0.10 1.0 0.25 213.0 2.0 9
39.00 DUG1420U39 1.40 0.40 0.05 10.0 0.25 312.0 2.0 194
40.00 DUG1420U40 0.20 -0.10 0.05 210.0 0.30 487.0 2.0 185
41.00 DUG1420U41 1.05 0.85 0.50 251.0 0.85 220.0 5.0 11
42.00 DUG1420U42 0.15 0.00 1.20 118.0 2.45 401.0 0.0 0
43.00 DUG1420U43 1.30 0.00 0.85 322.0 4.20 172.0 0.0 0
44.00 DUG1420U44 2.20 0.00 1.80 268.0 5.20 176.0 0.0 0
45.00 DUG1420U45 2.90 0.00 2.80 337.0 6.20 220.0 0.0 0
46.00 DUG1420U46 3.90 0.00 3.80 314.0 7.20 175.0 0.0 0
47.00 DUG1420U47 5.10 0.00 4.80 314.0 8.20 184.0 0.0 0
48.00 DUG1420U48 6.10 0.00 5.80 188.0 9.20 117.0 0.0 0
49.00 DUG1420U49 6.80 0.00 6.80 100.0 10.20 35.0 0.0 0
50.00 DUG1420U50 7.70 0.00 7.80 99.0 11.20 35.0 0.0 0
51.00 DUG1420U51 8.70 0.00 8.80 109.0 12.20 35.0 0.0 0
52.00 DUG1420U52 9.70 0.00 9.80 99.0 13.20 35.0 0.0 0
53.00 DUG1420U53 10.70 0.00 10.80 99.0 14.20 35.0 0.0 0
54.00 DUG1420U54 11.70 0.00 11.80 20.0 15.20 20.0 0.0 0
55.00 DUG1420U55 12.70 0.00 12.80 20.0 16.20 20.0 0.0 0
56.00 DUG1420U56 13.90 0.00 13.80 75.0 17.20 60.0 0.0 0