ProShares UltraShort Oil & Gas $43.39

down -0.78


17/4/2014 06:40 PM  |  NYSEARCA : DUG
Last Trade: 43.39
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -0.78 (-1.77 %)
Prev Close: 44.17
Open: 44.16
Bid: 43.11
Ask: 43.81
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get DUG Trend Analysis - it has outperformed the S&P 500 by 109%
Options:

Call Options: DUG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 DUG1419D40 2.85 0.00 2.35 82.0 5.60 104.0 0.0 0
41.00 DUG1419D41 1.95 0.00 1.35 210.0 4.80 222.0 0.0 0
42.00 DUG1419D42 1.40 1.00 0.50 299.0 1.70 222.0 10.0 17
43.00 DUG1419D43 1.00 0.00 0.10 200.0 1.50 221.0 0.0 0
44.00 DUG1419D44 0.25 0.00 0.05 67.0 0.10 109.0 0.0 0
45.00 DUG1419D45 5.28 5.23 0.05 11.0 0.15 159.0 3.0 3
46.00 DUG1419D46 1.45 1.25 0.10 63.0 0.20 273.0 8.0 8
47.00 DUG1419D47 2.71 2.46 0.10 10.0 0.25 159.0 1.0 1
48.00 DUG1419D48 0.10 -0.15 0.10 2.0 0.25 293.0 2.0 29
49.00 DUG1419D49 0.35 0.10 0.05 22.0 0.25 340.0 10.0 128
50.00 DUG1419D50 0.35 0.10 0.05 12.0 0.25 293.0 13.0 61
51.00 DUG1419D51 0.10 -0.75 0.05 33.0 0.25 305.0 74.0 228
52.00 DUG1419D52 0.05 -0.10 0.05 2.0 0.05 1.0 2.0 97
53.00 DUG1419D53 0.95 0.75 0.05 10.0 0.95 263.0 4.0 66
54.00 DUG1419D54 0.15 0.10 0.05 10.0 0.05 32.0 1.0 188
55.00 DUG1419D55 1.00 0.50 0.05 2.0 0.25 327.0 11.0 192
56.00 DUG1419D56 0.05 -0.35 0.05 2.0 0.05 32.0 42.0 278
57.00 DUG1419D57 0.85 0.05 0.05 11.0 0.95 191.0 9.0 12
58.00 DUG1419D58 0.32 0.07 0.05 11.0 0.25 293.0 1.0 42
59.00 DUG1419D59 0.50 0.25 0.05 11.0 0.25 221.0 2.0 25
60.00 DUG1419D60 0.05 -0.20 0.05 7.0 0.25 380.0 37.0 160
61.00 DUG1419D61 2.25 2.00 0.05 10.0 0.25 357.0 8.0 106
62.00 DUG1419D62 1.98 1.73 0.05 10.0 0.25 221.0 5.0 56
63.00 DUG1419D63 0.82 0.02 0.05 10.0 0.95 293.0 10.0 62
64.00 DUG1419D64 0.13 -0.12 0.05 6.0 0.25 221.0 17.0 22
65.00 DUG1419D65 1.00 0.75 0.05 10.0 0.25 293.0 6.0 40
66.00 DUG1419D66 1.00 0.20 0.05 10.0 0.25 221.0 1.0 22
67.00 DUG1419D67 0.43 0.18 0.05 11.0 0.25 311.0 50.0 101
68.00 DUG1419D68 0.85 0.05 0.05 10.0 0.95 211.0 1.0 3
69.00 DUG1419D69 1.25 1.00 0.05 10.0 0.25 293.0 12.0 10
70.00 DUG1419D70 1.25 1.00 0.05 10.0 0.25 221.0 28.0 19
71.00 DUG1419D71 1.10 0.85 0.05 10.0 0.25 221.0 4.0 36
72.00 DUG1419D72 1.60 1.35 0.05 10.0 0.25 293.0 10.0 11
73.00 DUG1419D73 0.10 -0.15 0.05 20.0 0.25 159.0 10.0 22
74.00 DUG1419D74 0.10 -0.15 0.05 10.0 0.25 293.0 10.0 25
75.00 DUG1419D75 0.70 -0.10 0.05 10.0 0.95 201.0 24.0 24
76.00 DUG1419D76 0.65 0.40 0.05 10.0 0.25 141.0 24.0 30
77.00 DUG1419D77 1.30 0.50 0.05 10.0 0.95 191.0 1.0 1
78.00 DUG1419D78 1.25 0.45 0.05 10.0 0.95 243.0 11.0 11
79.00 DUG1419D79 3.60 2.80 0.05 10.0 0.95 263.0 1.0 1
80.00 DUG1419D80 0.55 0.30 0.05 10.0 0.10 53.0 65.0 69
81.00 DUG1419D81 0.60 0.35 0.05 10.0 0.25 293.0 42.0 80
85.00 DUG1419D85 0.52 0.27 0.05 10.0 0.70 263.0 43.0 10

Put Options: DUG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 DUG1419P40 0.80 0.00 0.05 25.0 0.25 191.0 0.0 0
41.00 DUG1419P41 0.30 0.00 0.05 10.0 0.25 293.0 0.0 0
42.00 DUG1419P42 0.05 -0.20 0.05 10.0 0.25 159.0 1.0 11
43.00 DUG1419P43 0.13 -0.12 0.05 10.0 0.25 213.0 1.0 82
44.00 DUG1419P44 0.20 -0.10 0.10 272.0 1.00 272.0 5.0 57
45.00 DUG1419P45 1.30 1.05 1.40 100.0 2.05 282.0 5.0 37
46.00 DUG1419P46 1.95 1.75 1.65 138.0 3.10 138.0 5.0 59
47.00 DUG1419P47 0.70 0.30 1.50 353.0 5.20 342.0 4.0 115
48.00 DUG1419P48 1.10 -0.30 2.40 210.0 6.20 210.0 3.0 19
49.00 DUG1419P49 5.50 3.10 3.40 185.0 6.70 138.0 1.0 54
50.00 DUG1419P50 3.80 0.40 4.40 339.0 8.10 346.0 1.0 146
51.00 DUG1419P51 2.75 -1.65 5.40 282.0 9.20 282.0 11.0 11
52.00 DUG1419P52 4.20 -1.20 6.40 282.0 10.20 282.0 3.0 35
53.00 DUG1419P53 4.40 -3.50 7.40 152.0 11.20 153.0 1.0 158
54.00 DUG1419P54 4.50 -2.90 8.40 282.0 12.20 282.0 11.0 11
55.00 DUG1419P55 9.00 0.00 9.40 210.0 13.20 210.0 0.0 0
56.00 DUG1419P56 7.02 -2.38 11.50 282.0 13.00 262.0 1.0 33
57.00 DUG1419P57 4.90 -5.50 11.40 282.0 15.20 282.0 11.0 22
58.00 DUG1419P58 8.40 -3.10 12.90 210.0 15.60 210.0 40.0 40
59.00 DUG1419P59 6.30 -6.20 13.40 221.0 17.10 210.0 11.0 11
60.00 DUG1419P60 6.30 -9.20 16.40 147.0 17.00 323.0 130.0 185
61.00 DUG1419P61 10.90 -3.60 15.40 174.0 19.20 150.0 30.0 30
62.00 DUG1419P62 11.60 -3.90 16.40 184.0 20.10 146.0 60.0 94
63.00 DUG1419P63 12.50 -4.00 17.90 156.0 20.60 133.0 14.0 33
64.00 DUG1419P64 12.60 -4.90 18.90 282.0 21.60 282.0 66.0 66
65.00 DUG1419P65 10.20 -8.30 19.40 174.0 23.20 150.0 11.0 11
66.00 DUG1419P66 15.40 -4.10 20.40 293.0 24.20 282.0 46.0 46
67.00 DUG1419P67 20.50 0.00 21.40 113.0 25.20 86.0 0.0 0
68.00 DUG1419P68 21.50 0.00 22.40 111.0 26.10 33.0 0.0 0
69.00 DUG1419P69 23.00 0.00 23.40 102.0 27.20 5.0 0.0 0
70.00 DUG1419P70 24.00 0.00 24.40 102.0 28.10 40.0 0.0 0
71.00 DUG1419P71 24.50 0.00 25.40 114.0 29.10 33.0 0.0 0
72.00 DUG1419P72 26.00 0.00 26.40 117.0 30.20 67.0 0.0 0
73.00 DUG1419P73 20.70 -7.20 27.40 293.0 31.20 282.0 21.0 21
74.00 DUG1419P74 18.10 -10.80 28.40 293.0 32.10 282.0 20.0 20
75.00 DUG1419P75 18.70 -9.90 29.40 93.0 33.20 82.0 21.0 10
76.00 DUG1419P76 29.50 0.00 30.40 102.0 34.20 5.0 0.0 0
77.00 DUG1419P77 19.50 -11.00 31.40 293.0 34.40 282.0 2.0 2
78.00 DUG1419P78 31.50 0.00 32.40 102.0 36.20 5.0 0.0 0
79.00 DUG1419P79 22.40 -10.20 33.40 93.0 36.80 82.0 24.0 13
80.00 DUG1419P80 23.40 -10.10 34.40 293.0 38.10 282.0 34.0 34
81.00 DUG1419P81 35.00 0.00 35.40 134.0 38.80 35.0 0.0 0
85.00 DUG1419P85 28.30 -10.20 39.40 102.0 43.30 59.0 20.0 36
Trading Center