$49.67 +1.71 (3.57%) ProShares Shs ProShares UltraShort Oil & Gas ETF - NYSEARCA

Oct. 22, 2014 | 04:00 PM
Last Trade: 49.67
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: +1.71 (3.57%)
Prev Close: 47.96
Open: 47.61
Bid: 48.67
Ask: 49.70
Options:

Call Options: DUG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 DUG1422K21 25.00 0.00 26.20 150.0 29.00 20.0 0.0 0
22.00 DUG1422K22 24.00 0.00 25.30 23.0 29.30 23.0 0.0 0
23.00 DUG1422K23 22.80 0.00 24.20 20.0 28.50 11.0 0.0 0
24.00 DUG1422K24 21.80 0.00 23.40 31.0 27.30 10.0 0.0 0
25.00 DUG1422K25 20.90 0.00 22.30 23.0 26.20 20.0 0.0 0
26.00 DUG1422K26 19.90 0.00 21.10 10.0 25.20 20.0 0.0 0
27.00 DUG1422K27 19.00 0.00 20.30 56.0 24.40 20.0 0.0 0
28.00 DUG1422K28 17.90 0.00 19.10 145.0 22.60 34.0 0.0 0
29.00 DUG1422K29 17.00 0.00 18.10 128.0 21.90 67.0 0.0 0
30.00 DUG1422K30 16.10 0.00 17.20 93.0 21.10 23.0 0.0 0
31.00 DUG1422K31 15.10 0.00 16.10 194.0 19.40 20.0 0.0 0
32.00 DUG1422K32 14.00 0.00 15.30 220.0 18.50 114.0 0.0 0
33.00 DUG1422K33 13.10 0.00 14.20 172.0 17.50 171.0 0.0 0
34.00 DUG1422K34 12.50 0.00 13.20 169.0 16.00 20.0 0.0 0
35.00 DUG1422K35 11.00 0.00 12.20 159.0 15.00 20.0 0.0 0
36.00 DUG1422K36 10.30 0.00 11.20 154.0 14.00 23.0 0.0 0
37.00 DUG1422K37 9.80 0.00 10.20 187.0 13.00 33.0 0.0 0
38.00 DUG1422K38 8.90 0.00 9.20 202.0 12.00 10.0 0.0 0
39.00 DUG1422K39 8.00 0.00 8.30 136.0 11.20 25.0 0.0 0
40.00 DUG1422K40 8.50 0.00 7.40 252.0 10.20 6.0 40.0 40
41.00 DUG1422K41 6.40 0.00 6.30 171.0 9.50 122.0 0.0 0
42.00 DUG1422K42 10.20 4.50 5.40 109.0 8.30 30.0 20.0 20
43.00 DUG1422K43 2.40 -2.50 4.60 326.0 7.30 20.0 1.0 1
44.00 DUG1422K44 10.00 5.80 3.80 370.0 6.50 30.0 4.0 15
45.00 DUG1422K45 2.00 -1.40 3.00 367.0 5.90 163.0 41.0 48
46.00 DUG1422K46 3.00 0.20 2.70 389.0 5.00 20.0 5.0 12
47.00 DUG1422K47 5.50 3.30 3.00 359.0 4.40 42.0 1.0 8
48.00 DUG1422K48 2.52 0.62 1.95 631.0 3.80 134.0 2.0 35
49.00 DUG1422K49 7.50 6.10 1.40 551.0 3.30 206.0 2.0 4
50.00 DUG1422K50 1.50 -0.50 1.45 514.0 2.70 22.0 6.0 31
51.00 DUG1422K51 1.78 0.00 1.05 676.0 2.40 22.0 2.0 9
52.00 DUG1422K52 1.60 0.50 1.15 499.0 2.05 12.0 21.0 53
53.00 DUG1422K53 3.22 2.22 0.90 654.0 1.80 19.0 50.0 492
54.00 DUG1422K54 0.70 -0.15 0.45 776.0 1.60 92.0 1.0 44
55.00 DUG1422K55 1.00 0.20 1.00 244.0 1.30 11.0 51.0 174
56.00 DUG1422K56 0.40 -0.25 0.60 471.0 1.15 11.0 2.0 108
57.00 DUG1422K57 1.70 1.15 0.40 498.0 1.05 14.0 31.0 143
58.00 DUG1422K58 1.70 1.20 0.35 572.0 0.95 11.0 20.0 175
59.00 DUG1422K59 1.40 0.95 0.30 709.0 0.90 44.0 4.0 129
60.00 DUG1422K60 0.55 0.00 0.25 619.0 0.85 244.0 301.0 318
61.00 DUG1422K61 4.00 3.65 0.25 616.0 0.80 256.0 10.0 605

Put Options: DUG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 DUG1422W21 0.95 0.00 0.00 0.0 1.50 176.0 0.0 0
22.00 DUG1422W22 0.95 0.00 0.00 0.0 1.50 88.0 0.0 0
23.00 DUG1422W23 0.95 0.00 0.00 0.0 1.50 95.0 0.0 0
24.00 DUG1422W24 0.95 0.00 0.00 0.0 1.50 95.0 0.0 0
25.00 DUG1422W25 0.95 0.00 0.00 0.0 1.55 89.0 0.0 0
26.00 DUG1422W26 0.95 0.00 0.00 0.0 1.55 97.0 0.0 0
27.00 DUG1422W27 0.95 0.00 0.00 0.0 1.55 97.0 0.0 0
28.00 DUG1422W28 0.95 0.00 0.00 0.0 1.55 97.0 0.0 0
29.00 DUG1422W29 0.95 0.00 0.00 0.0 1.55 89.0 0.0 0
30.00 DUG1422W30 0.95 0.00 0.00 0.0 1.55 89.0 0.0 0
31.00 DUG1422W31 0.95 0.00 0.00 0.0 1.55 89.0 0.0 0
32.00 DUG1422W32 0.95 0.00 0.00 0.0 1.55 182.0 0.0 0
33.00 DUG1422W33 0.95 0.00 0.00 0.0 1.55 187.0 0.0 0
34.00 DUG1422W34 0.95 0.00 0.05 5.0 0.55 70.0 0.0 0
35.00 DUG1422W35 1.05 0.00 0.05 10.0 1.55 249.0 0.0 0
36.00 DUG1422W36 1.05 0.00 0.05 10.0 1.55 249.0 0.0 0
37.00 DUG1422W37 1.05 0.00 0.05 10.0 1.55 249.0 0.0 0
38.00 DUG1422W38 1.15 0.00 0.05 10.0 1.60 262.0 0.0 0
39.00 DUG1422W39 0.50 0.00 0.05 10.0 0.55 234.0 0.0 0
40.00 DUG1422W40 0.45 0.40 0.05 10.0 0.50 396.0 10.0 11
41.00 DUG1422W41 0.44 0.39 0.05 145.0 0.55 410.0 5.0 65
42.00 DUG1422W42 0.50 0.40 0.15 30.0 0.65 339.0 46.0 245
43.00 DUG1422W43 0.40 0.00 0.30 16.0 0.60 90.0 3.0 203
44.00 DUG1422W44 0.10 0.00 0.15 1.0 1.80 389.0 0.0 0
45.00 DUG1422W45 1.00 0.30 0.65 213.0 1.10 417.0 5.0 828
46.00 DUG1422W46 0.10 0.00 0.65 387.0 1.95 491.0 0.0 0
47.00 DUG1422W47 1.85 0.50 1.35 20.0 2.15 448.0 128.0 124
48.00 DUG1422W48 0.10 0.00 1.65 144.0 3.20 533.0 0.0 0
49.00 DUG1422W49 1.90 0.00 1.80 466.0 3.70 568.0 42.0 772
50.00 DUG1422W50 3.10 1.80 1.95 520.0 5.60 568.0 125.0 561
51.00 DUG1422W51 2.80 0.30 2.70 555.0 6.30 617.0 78.0 93
52.00 DUG1422W52 3.50 0.30 3.90 247.0 6.20 439.0 41.0 41
53.00 DUG1422W53 4.20 0.00 4.30 296.0 8.00 407.0 0.0 0
54.00 DUG1422W54 5.70 0.00 5.20 316.0 8.30 353.0 0.0 0
55.00 DUG1422W55 4.20 -1.70 6.50 29.0 8.90 276.0 230.0 231
56.00 DUG1422W56 6.80 0.00 7.00 247.0 9.80 337.0 0.0 0
57.00 DUG1422W57 7.60 0.00 7.90 235.0 10.70 353.0 0.0 0
58.00 DUG1422W58 8.70 0.00 8.80 236.0 11.50 269.0 0.0 0
59.00 DUG1422W59 9.60 0.00 9.80 62.0 12.50 346.0 0.0 0
60.00 DUG1422W60 10.50 0.00 10.70 41.0 13.50 248.0 0.0 0
61.00 DUG1422W61 11.30 0.00 11.70 30.0 14.40 341.0 0.0 0