ProShares UltraShort Oil & Gas $43.00

up +0.16


22/4/2014 06:40 PM  |  NYSEARCA : DUG
Last Trade: 43.00
Trade Time: Apr 22 06:40 PM Eastern Daylight Time
Change: 0.16 (0.37 %)
Prev Close: 42.84
Open: 42.97
Bid: 1.00
Ask: 43.00
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 116%
Options:

Call Options: DUG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 DUG1417E31 10.20 0.00 10.60 33.0 13.70 30.0 0.0 0
32.00 DUG1417E32 9.30 0.00 9.30 121.0 13.20 110.0 0.0 0
33.00 DUG1417E33 8.20 0.00 9.30 32.0 12.20 30.0 0.0 0
34.00 DUG1417E34 7.20 0.00 8.30 32.0 11.20 30.0 0.0 0
35.00 DUG1417E35 6.20 0.00 7.30 83.0 10.20 110.0 0.0 0
36.00 DUG1417E36 5.20 0.00 6.30 95.0 8.70 110.0 0.0 0
37.00 DUG1417E37 4.20 0.00 5.30 33.0 7.00 30.0 0.0 0
38.00 DUG1417E38 3.20 0.00 4.30 152.0 6.00 100.0 0.0 0
39.00 DUG1417E39 3.20 0.00 2.40 285.0 5.90 177.0 0.0 0
40.00 DUG1417E40 3.40 0.65 2.75 105.0 3.40 30.0 238.0 212
41.00 DUG1417E41 1.05 0.00 1.95 154.0 2.85 190.0 0.0 0
42.00 DUG1417E42 5.00 3.65 1.50 36.0 1.90 39.0 3.0 3
43.00 DUG1417E43 1.10 0.00 0.95 151.0 1.35 18.0 0.0 4
44.00 DUG1417E44 0.55 0.00 0.60 166.0 1.20 290.0 0.0 0
45.00 DUG1417E45 2.90 2.55 0.45 64.0 0.70 10.0 5.0 5
46.00 DUG1417E46 0.20 0.00 0.15 438.0 0.75 317.0 0.0 0
47.00 DUG1417E47 2.00 1.65 0.20 95.0 0.45 20.0 13.0 17
48.00 DUG1417E48 0.10 0.00 0.05 152.0 0.45 308.0 0.0 0
49.00 DUG1417E49 1.10 1.05 0.05 474.0 0.35 250.0 1.0 1
50.00 DUG1417E50 0.90 0.80 0.05 33.0 0.30 279.0 2.0 32
51.00 DUG1417E51 0.75 0.49 0.05 31.0 0.25 241.0 3.0 4
52.00 DUG1417E52 0.60 0.35 0.05 6.0 0.25 252.0 5.0 5
53.00 DUG1417E53 0.25 0.00 0.05 10.0 0.25 239.0 0.0 0
54.00 DUG1417E54 0.25 0.00 0.05 11.0 0.25 211.0 0.0 0
55.00 DUG1417E55 0.25 0.00 0.05 10.0 0.25 219.0 0.0 0
56.00 DUG1417E56 0.25 0.00 0.05 10.0 0.25 240.0 0.0 0
57.00 DUG1417E57 0.25 0.00 0.05 11.0 0.25 250.0 0.0 0
58.00 DUG1417E58 0.25 0.00 0.05 11.0 0.25 217.0 0.0 0
59.00 DUG1417E59 0.25 0.00 0.05 10.0 0.25 313.0 0.0 0
60.00 DUG1417E60 0.25 0.00 0.05 10.0 0.25 248.0 0.0 0
61.00 DUG1417E61 0.25 0.00 0.05 10.0 0.25 209.0 0.0 0
62.00 DUG1417E62 0.25 0.00 0.05 64.0 0.25 318.0 0.0 0
63.00 DUG1417E63 0.25 0.00 0.05 32.0 0.25 181.0 0.0 0
64.00 DUG1417E64 0.25 0.00 0.05 11.0 0.25 117.0 0.0 0
65.00 DUG1417E65 0.30 0.00 0.05 32.0 0.50 241.0 0.0 0
66.00 DUG1417E66 0.25 0.00 0.05 5.0 0.50 117.0 0.0 0
67.00 DUG1417E67 0.25 0.00 0.05 10.0 0.25 131.0 0.0 0
68.00 DUG1417E68 0.25 0.00 0.05 5.0 0.25 131.0 0.0 0
69.00 DUG1417E69 0.25 0.00 0.05 10.0 0.25 131.0 0.0 0
70.00 DUG1417E70 0.25 0.00 0.05 10.0 0.25 71.0 0.0 0
71.00 DUG1417E71 0.25 0.00 0.05 11.0 0.50 221.0 0.0 0

Put Options: DUG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 DUG1417Q31 0.25 0.00 0.00 0.0 0.50 221.0 0.0 0
32.00 DUG1417Q32 0.25 0.00 0.00 0.0 0.25 131.0 0.0 0
33.00 DUG1417Q33 0.25 0.00 0.00 0.0 0.25 152.0 0.0 0
34.00 DUG1417Q34 0.25 0.00 0.00 0.0 0.25 71.0 0.0 0
35.00 DUG1417Q35 0.30 0.00 0.00 0.0 0.25 152.0 0.0 0
36.00 DUG1417Q36 0.25 0.00 0.00 0.0 0.50 232.0 0.0 0
37.00 DUG1417Q37 0.25 0.00 0.00 0.0 0.25 177.0 0.0 0
38.00 DUG1417Q38 0.25 0.00 0.00 0.0 0.25 130.0 0.0 0
39.00 DUG1417Q39 0.25 0.00 0.00 0.0 0.25 116.0 0.0 0
40.00 DUG1417Q40 0.05 0.00 0.15 10.0 0.50 329.0 0.0 0
41.00 DUG1417Q41 0.10 0.00 0.10 436.0 0.70 208.0 0.0 0
42.00 DUG1417Q42 0.80 -0.15 0.65 36.0 1.00 173.0 100.0 1
43.00 DUG1417Q43 0.65 -0.30 1.15 60.0 1.60 196.0 5.0 5
44.00 DUG1417Q44 2.00 0.55 1.75 43.0 2.25 166.0 5.0 3
45.00 DUG1417Q45 2.15 0.00 1.85 339.0 3.10 138.0 0.0 0
46.00 DUG1417Q46 1.60 0.00 1.85 343.0 3.90 140.0 0.0 0
47.00 DUG1417Q47 1.35 -0.85 2.20 382.0 4.90 79.0 3.0 3
48.00 DUG1417Q48 3.20 0.00 3.60 322.0 5.80 133.0 0.0 0
49.00 DUG1417Q49 4.10 0.00 4.50 336.0 6.80 151.0 0.0 0
50.00 DUG1417Q50 5.10 0.00 5.40 139.0 8.30 128.0 0.0 0
51.00 DUG1417Q51 6.10 0.00 7.20 186.0 10.30 187.0 0.0 0
52.00 DUG1417Q52 8.20 0.00 8.20 54.0 10.20 56.0 0.0 0
53.00 DUG1417Q53 9.20 0.00 8.30 200.0 11.80 156.0 0.0 0
54.00 DUG1417Q54 10.20 0.00 10.20 47.0 12.90 20.0 0.0 0
55.00 DUG1417Q55 9.90 0.00 11.20 50.0 13.20 31.0 0.0 0
56.00 DUG1417Q56 10.90 0.00 11.40 193.0 15.20 165.0 0.0 0
57.00 DUG1417Q57 11.90 0.00 12.00 195.0 15.80 147.0 0.0 0
58.00 DUG1417Q58 14.20 0.00 13.00 159.0 17.30 146.0 0.0 0
59.00 DUG1417Q59 15.20 0.00 14.00 108.0 17.80 76.0 0.0 0
60.00 DUG1417Q60 16.20 0.00 16.10 35.0 18.50 21.0 0.0 0
61.00 DUG1417Q61 17.10 0.00 16.00 107.0 19.80 76.0 0.0 0
62.00 DUG1417Q62 18.20 0.00 17.00 106.0 20.80 76.0 0.0 0
63.00 DUG1417Q63 17.90 0.00 18.20 69.0 22.00 36.0 0.0 0
64.00 DUG1417Q64 20.20 0.00 19.30 39.0 23.00 20.0 0.0 0
65.00 DUG1417Q65 19.90 0.00 19.90 66.0 24.30 30.0 0.0 0
66.00 DUG1417Q66 20.90 0.00 20.90 69.0 25.30 21.0 0.0 0
67.00 DUG1417Q67 21.90 0.00 22.00 36.0 26.30 21.0 0.0 0
68.00 DUG1417Q68 22.90 0.00 23.30 39.0 27.00 20.0 0.0 0
69.00 DUG1417Q69 24.20 0.00 24.30 39.0 28.00 20.0 0.0 0
70.00 DUG1417Q70 25.30 0.00 25.30 39.0 29.20 20.0 0.0 0
71.00 DUG1417Q71 25.90 0.00 26.30 39.0 30.00 20.0 0.0 0
Trading Center