ProShares Shs ProShares UltraShort Oil & Gas ETF $36.58

down -0.31


23/7/2014 01:50 PM  |  NYSEARCA : DUG
Last Trade: 36.58
Trade Time: Jul 23 01:50 PM Eastern Daylight Time
Change: -0.31 (-0.84 %)
Prev Close: 36.89
Open: 36.87
Bid: 36.58
Ask: 36.61
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 15.60 238.0 19.90 242.0 0.0 0
20.00 DUG1416H20 14.90 0.00 14.70 106.0 18.80 90.0 0.0 0
21.00 DUG1416H21 14.00 0.00 13.80 114.0 17.80 80.0 0.0 0
22.00 DUG1416H22 12.90 0.00 12.60 111.0 16.90 90.0 0.0 0
23.00 DUG1416H23 11.90 0.00 12.30 100.0 15.90 109.0 0.0 0
24.00 DUG1416H24 10.90 0.00 10.50 139.0 15.00 96.0 0.0 0
25.00 DUG1416H25 9.90 0.00 9.50 142.0 14.00 96.0 0.0 0
26.00 DUG1416H26 8.80 0.00 8.50 239.0 13.00 165.0 0.0 0
27.00 DUG1416H27 8.20 0.00 8.00 170.0 11.60 137.0 0.0 0
28.00 DUG1416H28 6.90 0.00 7.10 191.0 10.70 160.0 0.0 0
29.00 DUG1416H29 5.90 0.00 6.90 10.0 9.00 10.0 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 5.30 120.0 6.60 138.0 0.0 0
32.00 DUG1416H32 3.20 0.00 4.30 220.0 5.90 344.0 0.0 0
33.00 DUG1416H33 3.20 0.00 3.20 300.0 4.60 345.0 0.0 0
34.00 DUG1416H34 0.80 0.00 2.50 76.0 3.70 479.0 0.0 0
35.00 DUG1416H35 4.00 3.35 1.70 305.0 2.70 658.0 1.0 1
36.00 DUG1416H36 2.70 2.15 1.10 139.0 1.65 622.0 40.0 40
37.00 DUG1416H37 1.42 1.02 0.65 485.0 1.05 789.0 6.0 6
38.00 DUG1416H38 0.60 0.00 0.35 639.0 0.85 694.0 40.0 80
39.00 DUG1416H39 0.25 0.00 0.25 201.0 0.60 938.0 0.0 0
40.00 DUG1416H40 0.35 0.25 0.10 1039.0 0.40 953.0 7.0 7
41.00 DUG1416H41 1.75 1.65 0.05 24.0 0.35 665.0 5.0 5
42.00 DUG1416H42 0.05 0.00 0.05 21.0 0.25 601.0 0.0 0
43.00 DUG1416H43 1.30 1.05 0.05 171.0 0.25 603.0 5.0 5
44.00 DUG1416H44 0.60 0.00 0.05 21.0 0.25 457.0 0.0 0
45.00 DUG1416H45 0.25 0.00 0.05 58.0 0.25 400.0 0.0 0
46.00 DUG1416H46 0.30 0.00 0.05 1.0 0.25 444.0 0.0 0
47.00 DUG1416H47 0.25 0.00 0.05 241.0 0.25 403.0 0.0 0
48.00 DUG1416H48 0.30 0.00 0.05 5.0 0.25 243.0 0.0 0
49.00 DUG1416H49 1.05 0.00 0.05 31.0 0.50 246.0 0.0 0
50.00 DUG1416H50 0.30 0.00 0.05 10.0 0.25 201.0 0.0 0
51.00 DUG1416H51 0.25 0.00 0.05 10.0 0.25 176.0 0.0 0
52.00 DUG1416H52 0.30 0.00 0.05 21.0 0.25 203.0 0.0 0
53.00 DUG1416H53 0.25 0.00 0.05 11.0 0.25 177.0 0.0 0
54.00 DUG1416H54 0.30 0.00 0.05 21.0 0.30 184.0 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 0.25 376.0 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 0.25 147.0 0.0 0
21.00 DUG1416T21 0.85 0.00 0.00 0.0 0.25 137.0 0.0 0
22.00 DUG1416T22 0.25 0.00 0.00 0.0 0.25 106.0 0.0 0
23.00 DUG1416T23 1.00 0.00 0.00 0.0 0.25 117.0 0.0 0
24.00 DUG1416T24 0.25 0.00 0.00 0.0 0.25 117.0 0.0 0
25.00 DUG1416T25 0.30 0.00 0.00 0.0 0.25 106.0 0.0 0
26.00 DUG1416T26 0.85 0.00 0.00 0.0 0.25 106.0 0.0 0
27.00 DUG1416T27 0.30 0.00 0.00 0.0 0.25 117.0 0.0 0
28.00 DUG1416T28 0.25 0.00 0.00 0.0 0.25 106.0 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 0.25 165.0 0.0 0
31.00 DUG1416T31 0.25 0.00 0.00 0.0 0.25 216.0 0.0 0
32.00 DUG1416T32 0.25 0.00 0.05 10.0 0.25 237.0 0.0 0
33.00 DUG1416T33 0.50 0.00 0.05 10.0 0.25 414.0 0.0 0
34.00 DUG1416T34 0.60 0.00 0.05 179.0 0.30 922.0 0.0 0
35.00 DUG1416T35 0.50 0.40 0.15 921.0 0.40 63.0 10.0 4
36.00 DUG1416T36 0.35 0.00 0.35 947.0 0.85 674.0 0.0 0
37.00 DUG1416T37 1.00 0.85 0.95 692.0 1.40 457.0 2.0 6
38.00 DUG1416T38 0.95 0.00 1.60 616.0 2.15 466.0 0.0 0
39.00 DUG1416T39 0.75 0.00 2.30 638.0 3.00 435.0 0.0 0
40.00 DUG1416T40 1.50 0.00 3.00 615.0 3.90 410.0 0.0 0
41.00 DUG1416T41 3.30 0.00 3.70 344.0 4.80 87.0 0.0 0
42.00 DUG1416T42 3.00 0.00 4.10 286.0 6.60 286.0 0.0 0
43.00 DUG1416T43 4.10 0.00 4.90 285.0 7.80 286.0 0.0 0
44.00 DUG1416T44 6.10 -0.10 5.10 286.0 9.30 286.0 4.0 4
45.00 DUG1416T45 6.00 0.00 6.80 355.0 9.10 339.0 0.0 0
46.00 DUG1416T46 8.40 0.00 8.40 139.0 10.20 139.0 0.0 0
47.00 DUG1416T47 7.90 0.00 8.60 280.0 12.10 273.0 0.0 0
48.00 DUG1416T48 9.60 0.00 9.60 152.0 12.10 151.0 0.0 0
49.00 DUG1416T49 9.90 0.00 10.80 145.0 13.30 146.0 0.0 0
50.00 DUG1416T50 11.30 0.00 12.40 138.0 14.10 137.0 0.0 0
51.00 DUG1416T51 12.30 0.00 12.90 169.0 15.60 167.0 0.0 0
52.00 DUG1416T52 13.70 0.00 13.10 154.0 16.10 150.0 0.0 0
53.00 DUG1416T53 14.30 0.00 14.80 197.0 17.80 147.0 0.0 0
54.00 DUG1416T54 14.90 0.00 15.10 156.0 19.10 152.0 0.0 0
55.00 DUG1416T55 17.20 0.00 16.10 134.0 20.20 134.0 0.0 0
60.00 DUG1416T60 21.30 0.00 21.80 214.0 24.70 210.0 0.0 0
Trading Center