ProShares Shs ProShares UltraShort Oil & Gas ETF $39.60

up +1.85


31/7/2014 03:59 PM  |  NYSEARCA : DUG
Last Trade: 39.60
Trade Time: Jul 31 03:59 PM Eastern Daylight Time
Change: 1.85 (4.90 %)
Prev Close: 37.75
Open: 38.04
Bid: 39.29
Ask: 39.72
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 48%
Options:

Call Options: DUG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 DUG1416H19 16.50 0.00 19.50 29.0 22.30 30.0 0.0 0
20.00 DUG1416H20 15.50 0.00 17.70 21.0 21.20 21.0 0.0 0
21.00 DUG1416H21 14.50 0.00 16.60 34.0 20.20 20.0 0.0 0
22.00 DUG1416H22 13.50 0.00 15.60 34.0 18.70 21.0 0.0 0
23.00 DUG1416H23 12.50 0.00 14.60 34.0 17.70 21.0 0.0 0
24.00 DUG1416H24 11.40 0.00 14.00 21.0 17.30 42.0 0.0 0
25.00 DUG1416H25 10.50 0.00 12.60 34.0 15.60 20.0 0.0 0
26.00 DUG1416H26 9.40 0.00 11.60 70.0 14.60 24.0 0.0 0
27.00 DUG1416H27 8.40 0.00 11.30 21.0 14.20 21.0 0.0 0
28.00 DUG1416H28 7.50 0.00 11.00 24.0 11.90 19.0 0.0 0
29.00 DUG1416H29 6.40 0.00 10.00 29.0 10.90 31.0 0.0 0
30.00 DUG1416H30 5.50 0.00 8.10 36.0 9.80 21.0 0.0 0
31.00 DUG1416H31 4.80 0.00 7.10 307.0 8.80 60.0 0.0 0
32.00 DUG1416H32 3.50 0.00 6.10 332.0 7.80 62.0 0.0 0
33.00 DUG1416H33 2.50 0.00 5.10 350.0 7.00 258.0 0.0 0
34.00 DUG1416H34 1.60 0.00 4.10 334.0 5.80 60.0 0.0 0
35.00 DUG1416H35 3.00 2.30 3.60 325.0 4.80 67.0 1.0 1
36.00 DUG1416H36 2.70 0.56 3.10 414.0 3.80 24.0 45.0 60
37.00 DUG1416H37 1.42 1.17 1.85 490.0 2.90 39.0 6.0 6
38.00 DUG1416H38 1.20 0.30 1.20 678.0 2.10 21.0 10.0 100
39.00 DUG1416H39 0.85 0.40 0.90 661.0 1.50 24.0 1.0 10
40.00 DUG1416H40 0.40 0.35 0.25 536.0 1.05 30.0 2.0 37
41.00 DUG1416H41 0.40 0.10 0.30 498.0 0.75 30.0 1.0 5
42.00 DUG1416H42 1.30 0.00 0.10 381.0 0.60 61.0 0.0 0
43.00 DUG1416H43 1.30 1.05 0.15 100.0 0.35 10.0 5.0 5
44.00 DUG1416H44 1.05 0.00 0.05 21.0 0.30 143.0 0.0 0
45.00 DUG1416H45 1.00 0.00 0.05 58.0 0.20 54.0 0.0 0
46.00 DUG1416H46 0.25 0.00 0.05 1.0 0.25 440.0 0.0 0
47.00 DUG1416H47 0.95 0.00 0.05 241.0 0.25 338.0 0.0 0
48.00 DUG1416H48 0.90 0.00 0.05 5.0 0.35 149.0 0.0 0
49.00 DUG1416H49 0.90 0.00 0.05 31.0 0.25 96.0 0.0 0
50.00 DUG1416H50 0.90 0.00 0.05 10.0 0.25 64.0 0.0 0
51.00 DUG1416H51 0.25 0.00 0.05 10.0 0.25 94.0 0.0 0
52.00 DUG1416H52 0.25 0.00 0.05 21.0 0.25 78.0 0.0 0
53.00 DUG1416H53 0.25 0.00 0.05 11.0 0.25 48.0 0.0 0
54.00 DUG1416H54 0.85 0.00 0.05 21.0 0.25 48.0 0.0 0
55.00 DUG1416H55 0.85 0.00 0.05 10.0 0.30 43.0 0.0 0
60.00 DUG1416H60 0.25 0.00 0.05 10.0 0.25 127.0 0.0 0

Put Options: DUG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 DUG1416T19 0.25 0.00 0.00 0.0 0.25 152.0 0.0 0
20.00 DUG1416T20 0.80 0.00 0.00 0.0 0.25 46.0 0.0 0
21.00 DUG1416T21 0.80 0.00 0.00 0.0 0.25 48.0 0.0 0
22.00 DUG1416T22 0.80 0.00 0.00 0.0 0.25 46.0 0.0 0
23.00 DUG1416T23 0.80 0.00 0.00 0.0 0.25 46.0 0.0 0
24.00 DUG1416T24 0.80 0.00 0.00 0.0 0.25 48.0 0.0 0
25.00 DUG1416T25 0.80 0.00 0.00 0.0 0.30 46.0 0.0 0
26.00 DUG1416T26 0.80 0.00 0.00 0.0 0.25 46.0 0.0 0
27.00 DUG1416T27 0.80 0.00 0.00 0.0 0.25 48.0 0.0 0
28.00 DUG1416T28 0.80 0.00 0.00 0.0 0.25 46.0 0.0 0
29.00 DUG1416T29 0.50 0.00 0.00 0.0 0.25 49.0 0.0 0
30.00 DUG1416T30 0.25 0.00 0.00 0.0 0.25 46.0 0.0 0
31.00 DUG1416T31 0.25 0.00 0.00 0.0 0.25 46.0 0.0 0
32.00 DUG1416T32 0.25 0.00 0.05 10.0 0.25 75.0 0.0 0
33.00 DUG1416T33 0.25 0.00 0.05 10.0 0.25 72.0 0.0 0
34.00 DUG1416T34 0.25 0.00 0.05 10.0 0.25 291.0 0.0 0
35.00 DUG1416T35 0.50 0.45 0.05 10.0 0.30 359.0 10.0 4
36.00 DUG1416T36 0.05 0.00 0.05 26.0 0.40 453.0 0.0 0
37.00 DUG1416T37 1.00 0.90 0.15 30.0 0.45 89.0 2.0 6
38.00 DUG1416T38 0.50 0.00 0.40 10.0 0.75 97.0 0.0 0
39.00 DUG1416T39 0.80 0.00 0.75 28.0 1.35 252.0 0.0 0
40.00 DUG1416T40 1.50 0.00 1.20 191.0 2.00 503.0 0.0 0
41.00 DUG1416T41 2.90 0.00 1.75 328.0 2.55 320.0 0.0 0
42.00 DUG1416T42 2.75 0.00 2.75 33.0 4.00 478.0 0.0 0
43.00 DUG1416T43 3.50 0.00 3.40 241.0 4.60 388.0 0.0 0
44.00 DUG1416T44 7.02 0.00 4.20 435.0 6.20 439.0 4.0 4
45.00 DUG1416T45 5.50 0.00 5.20 20.0 6.20 22.0 0.0 0
46.00 DUG1416T46 6.60 0.00 6.10 312.0 8.60 349.0 0.0 0
47.00 DUG1416T47 7.40 0.00 7.00 252.0 9.10 314.0 0.0 0
48.00 DUG1416T48 8.30 0.00 8.30 19.0 9.80 95.0 0.0 0
49.00 DUG1416T49 9.40 0.00 9.30 19.0 10.80 142.0 0.0 0
50.00 DUG1416T50 10.40 0.00 9.80 158.0 12.20 90.0 0.0 0
51.00 DUG1416T51 11.40 0.00 10.90 236.0 13.00 137.0 0.0 0
52.00 DUG1416T52 12.40 0.00 11.90 216.0 15.00 240.0 0.0 0
53.00 DUG1416T53 13.40 0.00 12.90 46.0 15.90 185.0 0.0 0
54.00 DUG1416T54 14.40 0.00 13.90 45.0 16.90 185.0 0.0 0
55.00 DUG1416T55 15.40 0.00 14.80 130.0 17.20 69.0 0.0 0
60.00 DUG1416T60 21.10 0.00 20.30 11.0 21.70 296.0 0.0 0
Trading Center