ProShares Shs ProShares UltraShort Oil & Gas ETF $37.45

down -0.45


29/8/2014 04:00 PM  |  NYSEARCA : DUG
Last Trade: 37.45
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: -0.45 (-1.19 %)
Prev Close: 37.90
Open: 37.80
Bid: 37.29
Ask: 38.06
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 61%
Options:

Call Options: DUG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 DUG1420I19 16.80 0.00 18.00 164.0 19.30 155.0 0.0 0
20.00 DUG1420I20 15.80 0.00 15.70 20.0 19.50 20.0 0.0 0
21.00 DUG1420I21 14.90 0.00 14.80 20.0 18.60 20.0 0.0 0
22.00 DUG1420I22 14.30 0.00 13.80 20.0 17.60 20.0 0.0 0
23.00 DUG1420I23 12.90 0.00 12.70 20.0 16.70 20.0 0.0 0
24.00 DUG1420I24 11.80 0.00 11.80 25.0 15.60 25.0 0.0 0
25.00 DUG1420I25 10.80 0.00 11.10 25.0 14.60 25.0 0.0 0
26.00 DUG1420I26 10.30 0.00 10.10 6.0 13.50 20.0 0.0 0
27.00 DUG1420I27 8.80 0.00 8.80 25.0 12.60 25.0 0.0 0
28.00 DUG1420I28 7.80 0.00 7.80 25.0 11.60 25.0 0.0 0
29.00 DUG1420I29 6.80 0.00 6.80 25.0 10.60 25.0 0.0 0
30.00 DUG1420I30 5.80 0.00 5.80 25.0 9.60 25.0 0.0 0
31.00 DUG1420I31 4.80 0.00 6.10 21.0 7.60 22.0 0.0 0
32.00 DUG1420I32 4.40 0.00 4.60 30.0 6.60 30.0 0.0 0
33.00 DUG1420I33 3.30 0.00 3.70 58.0 6.10 181.0 0.0 0
34.00 DUG1420I34 2.45 0.00 3.20 23.0 4.50 57.0 0.0 0
35.00 DUG1420I35 2.40 0.00 2.25 19.0 3.20 33.0 0.0 0
36.00 DUG1420I36 3.30 2.55 1.20 769.0 2.50 762.0 80.0 80
37.00 DUG1420I37 2.00 0.85 0.95 28.0 1.50 813.0 4.0 165
38.00 DUG1420I38 3.20 2.35 0.45 244.0 1.20 926.0 10.0 10
39.00 DUG1420I39 1.35 1.10 0.25 21.0 0.60 980.0 1.0 9
40.00 DUG1420I40 0.65 0.50 0.05 1145.0 0.55 1072.0 2.0 32
41.00 DUG1420I41 0.50 0.45 0.05 49.0 0.40 1244.0 1.0 150
42.00 DUG1420I42 0.15 0.10 0.05 5.0 0.25 905.0 5.0 127
43.00 DUG1420I43 1.30 1.25 0.05 11.0 0.25 1259.0 16.0 16
44.00 DUG1420I44 0.95 0.40 0.05 11.0 0.25 1103.0 10.0 11
45.00 DUG1420I45 0.70 0.45 0.05 58.0 0.25 1142.0 50.0 50
46.00 DUG1420I46 0.30 0.00 0.05 11.0 0.25 224.0 0.0 0
47.00 DUG1420I47 0.40 0.00 0.05 11.0 0.25 136.0 0.0 0
48.00 DUG1420I48 0.40 0.00 0.05 11.0 0.25 52.0 0.0 0
49.00 DUG1420I49 0.50 0.00 0.05 560.0 0.25 52.0 0.0 0
50.00 DUG1420I50 0.40 0.00 0.05 11.0 0.25 52.0 0.0 0
51.00 DUG1420I51 0.45 0.00 0.05 11.0 0.25 52.0 0.0 0
52.00 DUG1420I52 0.35 0.00 0.05 11.0 0.30 52.0 0.0 0
53.00 DUG1420I53 0.35 0.00 0.05 11.0 0.30 44.0 0.0 0
54.00 DUG1420I54 0.35 0.00 0.05 11.0 0.30 44.0 0.0 0
55.00 DUG1420I55 1.10 0.00 0.05 73.0 0.25 46.0 0.0 0
56.00 DUG1420I56 1.10 0.00 0.05 95.0 0.25 696.0 0.0 0

Put Options: DUG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 DUG1420U19 0.55 0.00 0.00 0.0 0.25 448.0 0.0 0
20.00 DUG1420U20 0.55 0.00 0.00 0.0 0.25 46.0 0.0 0
21.00 DUG1420U21 0.55 0.00 0.00 0.0 0.25 46.0 0.0 0
22.00 DUG1420U22 1.05 0.00 0.00 0.0 0.25 46.0 0.0 0
23.00 DUG1420U23 0.25 0.00 0.00 0.0 0.25 52.0 0.0 0
24.00 DUG1420U24 0.25 0.00 0.00 0.0 0.25 52.0 0.0 0
25.00 DUG1420U25 0.25 0.00 0.00 0.0 0.25 51.0 0.0 0
26.00 DUG1420U26 0.25 0.00 0.00 0.0 0.30 52.0 0.0 0
27.00 DUG1420U27 0.55 0.00 0.00 0.0 0.25 46.0 0.0 0
28.00 DUG1420U28 0.55 0.00 0.00 0.0 0.25 46.0 0.0 0
29.00 DUG1420U29 1.05 0.00 0.00 0.0 0.25 46.0 0.0 0
30.00 DUG1420U30 1.05 0.00 0.00 0.0 0.25 51.0 0.0 0
31.00 DUG1420U31 0.30 0.00 0.00 0.0 0.25 51.0 0.0 0
32.00 DUG1420U32 0.55 0.00 0.05 5.0 0.50 83.0 0.0 0
33.00 DUG1420U33 0.25 0.00 0.05 31.0 0.25 227.0 0.0 0
34.00 DUG1420U34 0.40 0.00 0.05 11.0 0.25 260.0 0.0 0
35.00 DUG1420U35 0.25 0.00 0.05 1.0 0.25 378.0 0.0 0
36.00 DUG1420U36 0.05 0.00 0.10 21.0 0.40 1146.0 0.0 0
37.00 DUG1420U37 0.25 0.00 0.35 934.0 0.70 84.0 0.0 0
38.00 DUG1420U38 0.85 0.70 0.85 871.0 1.30 215.0 2.0 5
39.00 DUG1420U39 1.40 0.00 1.45 783.0 2.05 96.0 2.0 194
40.00 DUG1420U40 1.45 1.25 2.00 735.0 2.95 90.0 11.0 183
41.00 DUG1420U41 2.80 -0.37 3.00 592.0 3.90 21.0 8.0 8
42.00 DUG1420U42 2.45 0.00 3.00 552.0 5.90 506.0 0.0 0
43.00 DUG1420U43 4.00 0.00 4.40 183.0 6.30 171.0 0.0 0
44.00 DUG1420U44 3.90 0.00 4.70 52.0 7.80 54.0 0.0 0
45.00 DUG1420U45 4.90 0.00 5.90 52.0 8.70 52.0 0.0 0
46.00 DUG1420U46 6.30 0.00 6.50 54.0 10.00 54.0 0.0 0
47.00 DUG1420U47 6.90 0.00 7.50 196.0 11.10 49.0 0.0 0
48.00 DUG1420U48 8.30 0.00 8.50 26.0 12.40 26.0 0.0 0
49.00 DUG1420U49 8.90 0.00 9.50 26.0 13.40 26.0 0.0 0
50.00 DUG1420U50 9.80 0.00 10.50 44.0 14.20 41.0 0.0 0
51.00 DUG1420U51 10.80 0.00 11.50 33.0 15.20 30.0 0.0 0
52.00 DUG1420U52 12.20 0.00 12.50 39.0 16.20 20.0 0.0 0
53.00 DUG1420U53 12.90 0.00 13.50 25.0 17.20 26.0 0.0 0
54.00 DUG1420U54 13.80 0.00 14.50 39.0 18.20 20.0 0.0 0
55.00 DUG1420U55 15.10 0.00 15.50 39.0 19.20 20.0 0.0 0
56.00 DUG1420U56 15.90 0.00 17.30 239.0 20.10 155.0 0.0 0
Trading Center