$43.67 +1.10 (2.58%) ProShares Shs ProShares UltraShort Oil & Gas ETF - NYSEARCA

Sep. 30, 2014 | 03:59 PM
Last Trade: 43.67
Trade Time: Sep 30 03:59 PM Eastern Daylight Time
Change: +1.10 (2.58%)
Prev Close: 42.57
Open: 42.72
Bid: 43.38
Ask: 44.50
Options:

Call Options: DUG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 DUG1418J31 10.40 0.00 10.60 112.0 14.00 208.0 0.0 0
32.00 DUG1418J32 9.60 0.00 9.60 232.0 12.80 223.0 0.0 0
33.00 DUG1418J33 8.70 0.00 8.60 228.0 11.40 208.0 0.0 0
34.00 DUG1418J34 7.40 0.00 7.50 232.0 10.80 223.0 0.0 0
35.00 DUG1418J35 5.61 -0.79 6.60 295.0 9.50 175.0 1.0 4
36.00 DUG1418J36 2.72 -3.48 5.70 350.0 8.80 258.0 1.0 2
37.00 DUG1418J37 2.20 -2.20 4.60 355.0 7.80 270.0 2.0 10
38.00 DUG1418J38 3.15 -0.75 4.30 364.0 6.30 230.0 3.0 90
39.00 DUG1418J39 4.40 1.00 4.10 338.0 5.30 288.0 55.0 218
40.00 DUG1418J40 1.57 -1.03 3.20 365.0 4.40 302.0 1.0 179
41.00 DUG1418J41 1.35 -0.60 2.50 486.0 3.50 314.0 1.0 51
42.00 DUG1418J42 2.30 0.95 2.05 242.0 2.75 360.0 3.0 99
43.00 DUG1418J43 1.95 0.55 1.20 708.0 2.15 481.0 2.0 117
44.00 DUG1418J44 1.20 0.50 1.10 442.0 1.60 350.0 1.0 34
45.00 DUG1418J45 0.75 0.25 0.80 341.0 1.20 295.0 1.0 174
46.00 DUG1418J46 1.09 0.69 0.25 782.0 2.35 510.0 13.0 71
47.00 DUG1418J47 1.95 1.70 0.30 481.0 0.70 251.0 10.0 60
48.00 DUG1418J48 1.15 0.95 0.30 181.0 0.50 191.0 10.0 55
49.00 DUG1418J49 1.55 1.45 0.05 474.0 0.50 324.0 10.0 47
50.00 DUG1418J50 0.25 0.15 0.05 10.0 0.35 282.0 5.0 39
51.00 DUG1418J51 0.25 0.15 0.05 10.0 0.50 366.0 316.0 326
52.00 DUG1418J52 5.00 4.90 0.05 10.0 0.40 347.0 20.0 10
53.00 DUG1418J53 4.50 4.45 0.05 10.0 0.35 347.0 10.0 10
54.00 DUG1418J54 0.30 0.25 0.05 10.0 0.35 122.0 10.0 10
55.00 DUG1418J55 4.00 3.95 0.05 10.0 0.35 340.0 10.0 16
56.00 DUG1418J56 3.20 3.15 0.05 10.0 0.30 500.0 10.0 10
57.00 DUG1418J57 0.25 0.20 0.05 10.0 0.35 531.0 11.0 16
58.00 DUG1418J58 0.05 -0.20 0.05 5.0 0.25 482.0 11.0 18
59.00 DUG1418J59 0.05 -0.20 0.05 5.0 0.25 451.0 5.0 6
60.00 DUG1418J60 0.25 0.00 0.05 10.0 0.25 149.0 0.0 0
61.00 DUG1418J61 0.25 0.00 0.05 10.0 0.30 178.0 0.0 0
62.00 DUG1418J62 0.25 0.00 0.05 10.0 0.30 173.0 0.0 0
63.00 DUG1418J63 2.40 2.15 0.05 1.0 0.50 318.0 10.0 10
64.00 DUG1418J64 2.00 1.75 0.05 618.0 0.25 170.0 1.0 1
65.00 DUG1418J65 0.25 0.00 0.05 258.0 0.50 165.0 0.0 0
66.00 DUG1418J66 0.25 0.00 0.05 22.0 0.30 86.0 0.0 0
67.00 DUG1418J67 0.25 0.00 0.05 21.0 0.50 84.0 0.0 0
68.00 DUG1418J68 0.25 0.00 0.05 10.0 0.50 84.0 0.0 0
69.00 DUG1418J69 0.25 0.00 0.05 10.0 0.25 65.0 0.0 0
70.00 DUG1418J70 0.55 0.30 0.05 10.0 0.25 334.0 10.0 10
71.00 DUG1418J71 0.20 -0.05 0.05 10.0 0.25 339.0 10.0 20

Put Options: DUG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 DUG1418V31 0.25 0.00 0.05 10.0 0.30 376.0 0.0 0
32.00 DUG1418V32 0.25 0.00 0.05 11.0 0.30 199.0 440.0 440
33.00 DUG1418V33 0.25 0.00 0.05 10.0 0.25 67.0 0.0 0
34.00 DUG1418V34 0.55 0.30 0.05 66.0 0.25 376.0 10.0 10
35.00 DUG1418V35 0.25 0.00 0.05 10.0 0.25 270.0 0.0 0
36.00 DUG1418V36 0.80 0.55 0.05 10.0 0.25 89.0 1.0 1
37.00 DUG1418V37 1.05 0.80 0.05 10.0 0.25 276.0 4.0 17
38.00 DUG1418V38 0.60 0.35 0.05 10.0 0.25 456.0 32.0 45
39.00 DUG1418V39 1.10 1.05 0.05 10.0 0.35 355.0 1.0 26
40.00 DUG1418V40 0.30 0.05 0.10 430.0 0.40 341.0 16.0 136
41.00 DUG1418V41 0.90 0.60 0.30 332.0 0.85 493.0 4.0 8
42.00 DUG1418V42 1.00 0.35 0.50 488.0 1.10 407.0 5.0 10
43.00 DUG1418V43 1.00 -0.20 0.95 321.0 1.25 110.0 32.0 5
44.00 DUG1418V44 5.20 3.70 1.30 381.0 1.95 292.0 11.0 11
45.00 DUG1418V45 3.10 0.85 1.95 439.0 2.90 373.0 2.0 3
46.00 DUG1418V46 3.00 0.00 2.60 418.0 3.90 355.0 0.0 0
47.00 DUG1418V47 2.85 0.00 3.40 413.0 4.80 339.0 0.0 0
48.00 DUG1418V48 3.60 0.00 4.30 441.0 6.20 359.0 0.0 0
49.00 DUG1418V49 4.30 0.00 5.10 310.0 7.10 346.0 0.0 0
50.00 DUG1418V50 5.40 0.00 6.00 282.0 8.10 226.0 0.0 0
51.00 DUG1418V51 9.40 2.10 7.00 331.0 9.10 361.0 11.0 11
52.00 DUG1418V52 7.20 0.00 7.60 171.0 10.00 177.0 0.0 0
53.00 DUG1418V53 9.10 0.00 8.40 174.0 11.00 177.0 0.0 0
54.00 DUG1418V54 10.00 0.00 9.40 173.0 12.70 93.0 0.0 0
55.00 DUG1418V55 13.25 2.85 10.50 296.0 13.80 244.0 4.0 4
56.00 DUG1418V56 11.20 0.00 11.20 176.0 14.70 176.0 0.0 0
57.00 DUG1418V57 12.20 0.00 12.20 172.0 15.50 179.0 0.0 0
58.00 DUG1418V58 13.20 0.00 13.30 184.0 16.50 179.0 0.0 0
59.00 DUG1418V59 14.20 0.00 13.40 24.0 17.60 112.0 0.0 0
60.00 DUG1418V60 15.20 0.00 14.40 24.0 18.50 43.0 0.0 0
61.00 DUG1418V61 16.20 0.00 15.80 36.0 19.40 40.0 0.0 0
62.00 DUG1418V62 17.20 0.00 16.50 13.0 20.60 41.0 0.0 0
63.00 DUG1418V63 18.20 0.00 17.60 12.0 21.60 41.0 0.0 0
64.00 DUG1418V64 19.20 0.00 18.60 89.0 22.10 89.0 0.0 0
65.00 DUG1418V65 20.10 0.00 19.30 13.0 23.40 40.0 0.0 0
66.00 DUG1418V66 21.10 0.00 20.40 12.0 24.40 69.0 0.0 0
67.00 DUG1418V67 22.10 0.00 21.40 12.0 25.40 36.0 0.0 0
68.00 DUG1418V68 23.10 0.00 22.40 12.0 26.60 57.0 0.0 0
69.00 DUG1418V69 24.10 0.00 23.60 12.0 27.60 63.0 0.0 0
70.00 DUG1418V70 25.10 0.00 24.60 12.0 28.60 63.0 0.0 0
71.00 DUG1418V71 26.50 0.00 26.40 220.0 29.40 220.0 0.0 0