ProShares UltraShort Oil & Gas $42.58

down -0.42


23/4/2014 04:15 PM  |  NYSEARCA : DUG
Last Trade: 42.58
Trade Time: Apr 23 04:15 PM Eastern Daylight Time
Change: -0.42 (-0.98 %)
Prev Close: 43.00
Open: 43.09
Bid: 42.30
Ask: 42.72
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 10.60 0.00 9.80 136.0 13.30 122.0 0.0 0
32.00 DUG1417E32 9.30 0.00 8.60 183.0 11.40 70.0 0.0 0
33.00 DUG1417E33 9.30 0.00 8.00 147.0 11.10 96.0 0.0 0
34.00 DUG1417E34 8.30 0.00 6.60 213.0 9.40 91.0 0.0 0
35.00 DUG1417E35 7.30 0.00 5.80 183.0 9.30 152.0 0.0 0
36.00 DUG1417E36 6.30 0.00 4.60 225.0 7.40 91.0 0.0 0
37.00 DUG1417E37 5.30 0.00 3.60 235.0 6.40 111.0 0.0 0
38.00 DUG1417E38 4.30 0.00 3.70 179.0 6.80 177.0 0.0 0
39.00 DUG1417E39 2.40 0.00 2.80 199.0 5.30 157.0 0.0 0
40.00 DUG1417E40 3.00 0.25 1.40 343.0 2.95 20.0 2.0 212
41.00 DUG1417E41 1.95 0.00 0.70 334.0 4.00 365.0 0.0 0
42.00 DUG1417E42 5.00 3.50 0.90 359.0 1.75 281.0 3.0 3
43.00 DUG1417E43 0.95 0.00 0.80 130.0 1.30 272.0 0.0 4
44.00 DUG1417E44 0.83 0.23 0.40 370.0 0.85 75.0 2.0 0
45.00 DUG1417E45 2.90 2.45 0.35 147.0 0.75 279.0 5.0 5
46.00 DUG1417E46 0.15 0.00 0.10 467.0 0.65 348.0 0.0 0
47.00 DUG1417E47 0.28 0.08 0.10 468.0 0.45 229.0 1.0 17
48.00 DUG1417E48 0.05 0.00 0.15 10.0 0.35 215.0 0.0 0
49.00 DUG1417E49 1.10 1.05 0.05 11.0 0.30 216.0 1.0 1
50.00 DUG1417E50 0.90 0.85 0.05 31.0 0.30 263.0 2.0 32
51.00 DUG1417E51 0.13 -0.12 0.05 31.0 0.20 116.0 1.0 4
52.00 DUG1417E52 0.60 0.35 0.05 6.0 0.25 273.0 5.0 5
53.00 DUG1417E53 0.25 0.00 0.05 10.0 0.25 224.0 0.0 0
54.00 DUG1417E54 0.25 0.00 0.05 11.0 0.25 220.0 0.0 0
55.00 DUG1417E55 0.25 0.00 0.05 10.0 0.25 206.0 0.0 0
56.00 DUG1417E56 0.25 0.00 0.05 10.0 0.25 221.0 0.0 0
57.00 DUG1417E57 0.25 0.00 0.05 11.0 0.25 200.0 0.0 0
58.00 DUG1417E58 0.25 0.00 0.05 11.0 0.25 234.0 0.0 0
59.00 DUG1417E59 0.25 0.00 0.05 10.0 0.25 232.0 0.0 0
60.00 DUG1417E60 0.25 0.00 0.05 10.0 0.25 203.0 0.0 0
61.00 DUG1417E61 0.25 0.00 0.05 10.0 0.25 140.0 0.0 0
62.00 DUG1417E62 0.25 0.00 0.05 64.0 0.25 120.0 0.0 0
63.00 DUG1417E63 0.25 0.00 0.05 32.0 0.25 110.0 0.0 0
64.00 DUG1417E64 0.25 0.00 0.05 11.0 0.25 110.0 0.0 0
65.00 DUG1417E65 0.50 0.00 0.05 32.0 0.25 110.0 0.0 0
66.00 DUG1417E66 0.50 0.00 0.05 5.0 0.25 110.0 0.0 0
67.00 DUG1417E67 0.25 0.00 0.05 10.0 0.25 110.0 0.0 0
68.00 DUG1417E68 0.25 0.00 0.05 5.0 0.25 110.0 0.0 0
69.00 DUG1417E69 0.25 0.00 0.05 10.0 0.25 120.0 0.0 0
70.00 DUG1417E70 0.25 0.00 0.05 10.0 0.25 100.0 0.0 0
71.00 DUG1417E71 0.50 0.00 0.05 11.0 0.25 110.0 0.0 0

Put Options: DUG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 DUG1417Q31 0.50 0.00 0.00 0.0 0.25 130.0 0.0 0
32.00 DUG1417Q32 0.25 0.00 0.00 0.0 0.25 140.0 0.0 0
33.00 DUG1417Q33 0.25 0.00 0.00 0.0 0.25 161.0 0.0 0
34.00 DUG1417Q34 0.25 0.00 0.00 0.0 0.25 162.0 0.0 0
35.00 DUG1417Q35 0.25 0.00 0.00 0.0 0.25 152.0 0.0 0
36.00 DUG1417Q36 0.50 0.00 0.00 0.0 0.25 152.0 0.0 0
37.00 DUG1417Q37 0.25 0.00 0.00 0.0 0.30 249.0 0.0 0
38.00 DUG1417Q38 0.25 0.00 0.00 0.0 0.25 169.0 0.0 0
39.00 DUG1417Q39 0.25 0.00 0.00 0.0 0.30 160.0 0.0 0
40.00 DUG1417Q40 0.15 0.00 0.05 515.0 0.40 156.0 0.0 0
41.00 DUG1417Q41 0.10 0.00 0.20 418.0 0.75 198.0 0.0 0
42.00 DUG1417Q42 0.95 0.15 0.80 80.0 1.10 114.0 50.0 101
43.00 DUG1417Q43 0.65 -0.50 1.20 295.0 1.95 356.0 5.0 5
44.00 DUG1417Q44 2.00 0.00 1.85 286.0 2.80 350.0 5.0 8
45.00 DUG1417Q45 1.85 0.00 0.75 352.0 5.00 353.0 0.0 0
46.00 DUG1417Q46 1.85 0.00 1.70 359.0 5.30 327.0 0.0 0
47.00 DUG1417Q47 4.77 2.57 4.40 96.0 6.00 338.0 3.0 3
48.00 DUG1417Q48 3.60 0.00 3.60 348.0 7.60 347.0 0.0 0
49.00 DUG1417Q49 4.50 0.00 5.70 116.0 7.60 92.0 0.0 0
50.00 DUG1417Q50 5.40 0.00 6.80 184.0 9.60 197.0 0.0 0
51.00 DUG1417Q51 7.20 0.00 6.90 230.0 9.50 141.0 0.0 0
52.00 DUG1417Q52 8.20 0.00 8.20 203.0 11.50 183.0 0.0 0
53.00 DUG1417Q53 8.30 0.00 8.90 209.0 12.40 179.0 0.0 0
54.00 DUG1417Q54 10.20 0.00 10.70 56.0 13.40 110.0 0.0 0
55.00 DUG1417Q55 11.20 0.00 10.90 100.0 14.40 89.0 0.0 0
56.00 DUG1417Q56 11.40 0.00 11.90 122.0 15.30 86.0 0.0 0
57.00 DUG1417Q57 12.00 0.00 12.90 131.0 16.40 91.0 0.0 0
58.00 DUG1417Q58 13.00 0.00 13.90 107.0 17.40 87.0 0.0 0
59.00 DUG1417Q59 14.00 0.00 14.90 85.0 18.40 92.0 0.0 0
60.00 DUG1417Q60 16.10 0.00 15.90 54.0 19.40 54.0 0.0 0
61.00 DUG1417Q61 16.00 0.00 17.70 39.0 19.50 21.0 0.0 0
62.00 DUG1417Q62 17.00 0.00 17.90 59.0 21.40 36.0 0.0 0
63.00 DUG1417Q63 18.20 0.00 19.70 34.0 22.30 43.0 0.0 0
64.00 DUG1417Q64 19.30 0.00 19.80 30.0 23.30 20.0 0.0 0
65.00 DUG1417Q65 19.90 0.00 20.70 30.0 24.30 20.0 0.0 0
66.00 DUG1417Q66 20.90 0.00 22.00 20.0 25.30 20.0 0.0 0
67.00 DUG1417Q67 22.00 0.00 22.80 30.0 26.30 20.0 0.0 0
68.00 DUG1417Q68 23.30 0.00 23.80 30.0 27.30 20.0 0.0 0
69.00 DUG1417Q69 24.30 0.00 24.80 30.0 28.30 20.0 0.0 0
70.00 DUG1417Q70 25.30 0.00 25.80 30.0 29.50 20.0 0.0 0
71.00 DUG1417Q71 26.30 0.00 26.20 46.0 30.20 20.0 0.0 0
Trading Center