Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 3:49PM ET - U.S. Markets closed early today. Dow  1.48% Nasdaq  1.73%

Ultra Oil & Gas ProShares (DIG)

At 1:00PM ET: 34.75   1.68 (4.61%)

MORE ON DIG

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Options Get Options for:
View By Expiration: Dec 09 | Jan 10 | Mar 10 | Jun 10 CALL OPTIONS Expire at close Fri, Dec 18, 2009 Strike Symbol Last Chg Bid Ask Vol Open Int 13.00 DICLM.X 22.40 0.00 21.50 22.20 10 2 17.00 DICLQ.X 15.80 0.00 17.50 18.00 5 18 20.00 DICLT.X 15.00 0.00 14.50 15.00 1 20 21.00 DICLU.X 13.60 0.00 13.50 14.00 16 29 22.00 DICLV.X 15.10 0.00 12.50 13.00 5 5 23.00 DICLW.X 11.90 0.00 11.50 12.00 2 17 24.00 DICLX.X 11.70 0.00 10.50 11.00 5 42 25.00 DICLY.X 10.70 0.00 9.60 9.90 5 119 26.00 DICLZ.X 9.50 0.00 8.60 8.90 1 81 27.00 DICLA.X 9.10 0.00 7.60 7.90 7 192 28.00 DICLB.X 8.60 0.00 6.70 7.00 4 837 29.00 DPBLC.X 7.50 0.00 5.70 6.10 3 309 30.00 DPBLD.X 5.00 1.30 4.90 5.10 11 1,068 31.00 DPBLE.X 4.20 1.40 4.10 4.30 55 659 32.00 DPBLF.X 3.50 0.90 3.30 3.50 10 712 33.00 DPBLI.X 2.50 1.20 2.60 2.80 9 430 34.00 DPBLH.X 2.10 1.00 2.00 2.15 209 1,408 35.00 DPBLG.X 1.64 0.66 1.50 1.65 96 1,433 36.00 DPBLJ.X 1.15 0.65 1.10 1.20 98 1,510 37.00 DPBLK.X 0.85 0.35 0.70 0.85 143 1,504 38.00 DPBLL.X 0.50 0.35 0.45 0.60 85 1,602 39.00 DPBLM.X 0.32 0.18 0.25 0.40 26 1,178 40.00 DPBLN.X 0.20 0.10 0.15 0.25 98 1,263 41.00 DPBLO.X 0.10 0.10 0.05 0.15 16 782 42.00 DPBLP.X 0.11 0.00 0.05 0.10 53 638 43.00 DPBLQ.X 0.35 0.00 N/A 0.10 65 861 44.00 DPBLR.X 0.05 0.00 N/A 0.05 5 326 45.00 DPBLS.X 0.05 0.00 N/A 0.05 5 240 46.00 DPBLT.X 0.15 0.00 N/A 0.05 3 108 47.00 DPBLU.X 0.10 0.00 N/A 0.05 60 400 48.00 DPBLV.X 0.05 0.00 N/A 0.10 4 59 49.00 DPBLW.X 0.05 0.00 N/A 0.10 5 67 50.00 DPBLX.X 0.10 0.00 N/A 0.10 10 349 51.00 DPBLY.X 0.15 0.00 N/A 0.10 10 31 52.00 DPBLZ.X 0.05 0.00 N/A 0.05 5 135 53.00 DPBLA.X 0.10 0.00 N/A 0.10 10 96 54.00 DPBLB.X 0.10 0.00 N/A 0.10 10 62 55.00 DHBLC.X 0.10 0.00 N/A 0.10 40 495 PUT OPTIONS Expire at close Fri, Dec 18, 2009 Strike Symbol Last Chg Bid Ask Vol Open Int 10.00 DICXJ.X 0.05 0.00 N/A 0.10 2 159 11.00 DICXK.X 0.15 0.00 N/A 0.10 0 10 12.00 DICXL.X 0.10 0.00 N/A 0.10 4 121 13.00 DICXM.X 0.20 0.00 N/A 0.10 1 150 14.00 DICXN.X 0.05 0.00 N/A 0.10 50 340 15.00 DICXO.X 0.05 0.00 N/A 0.10 5 290 16.00 DICXP.X 0.05 0.00 N/A 0.10 40 287 17.00 DICXQ.X 0.05 0.00 N/A 0.10 30 457 18.00 DICXR.X 0.05 0.00 N/A 0.10 68 326 19.00 DICXS.X 0.05 0.00 N/A 0.10 20 380 20.00 DICXT.X 0.04 0.00 N/A 0.05 1 433 21.00 DICXU.X 0.20 0.00 N/A 0.10 5 250 22.00 DICXV.X 0.20 0.00 N/A 0.05 3 441 23.00 DICXW.X 0.03 0.00 N/A 0.15 2 357 24.00 DICXX.X 0.10 0.00 N/A 0.15 3 316 25.00 DICXY.X 0.10 0.00 N/A 0.10 1 396 26.00 DICXZ.X 0.11 0.00 0.05 0.10 10 324 27.00 DICXA.X 0.10 0.05 0.05 0.15 68 357 28.00 DICXB.X 0.18 0.13 0.10 0.20 7 621 29.00 DPBXC.X 0.24 0.14 0.20 0.25 29 819 30.00 DPBXD.X 0.35 0.20 0.30 0.40 65 949 31.00 DPBXE.X 0.53 0.28 0.50 0.55 44 885 32.00 DPBXF.X 0.72 0.38 0.70 0.80 88 609 33.00 DPBXI.X 0.95 0.40 1.05 1.15 80 1,277 34.00 DPBXH.X 1.45 0.75 1.40 1.55 52 935 35.00 DPBXG.X 1.86 0.71 1.85 2.00 22 1,145 36.00 DPBXJ.X 2.85 1.40 2.40 2.60 2 587 37.00 DPBXK.X 2.85 0.00 3.00 3.30 83 282 38.00 DPBXL.X 4.00 0.70 3.80 4.00 100 483 39.00 DPBXM.X 5.20 0.00 4.60 4.80 32 243 40.00 DPBXN.X 6.00 0.00 5.40 5.70 1 321 41.00 DPBXO.X 6.90 0.00 6.30 6.60 1 185 42.00 DPBXP.X 7.40 1.70 7.30 7.60 1 193 43.00 DPBXQ.X 8.80 0.00 8.30 8.60 1 107 44.00 DPBXR.X 8.90 0.00 9.30 9.60 4 60 45.00 DPBXS.X 9.20 0.00 10.10 10.50 70 142 46.00 DPBXT.X 12.20 0.00 11.10 11.50 1 25 47.00 DPBXU.X 13.10 0.00 12.10 12.50 1 38 48.00 DPBXV.X 12.80 0.00 13.10 13.50 10 10 49.00 DPBXW.X 14.70 0.00 14.10 14.50 1 54 50.00 DPBXX.X 15.70 0.00 15.10 15.50 1 14 51.00 DPBXY.X 15.80 0.00 16.10 16.50 10 34 52.00 DPBXZ.X 17.70 0.00 17.10 17.50 1 31 53.00 DPBXA.X 17.70 0.00 18.10 18.50 7 13 54.00 DPBXB.X 18.80 0.00 19.10 19.50 10 25 55.00 DHBXC.X 20.60 0.00 19.90 20.50 1 34 Highlighted options are in-the-money. Expand to Straddle View...
Add to Portfolio     Set Alert     Email to a Friend Get Options for Another Symbol: Symbol Lookup • Options Center • Symbology • Analyzer • Calendar • Most Actives