ProShares Shs ProShares Ultra Technology $144.13

down -0.13


27/8/2014 03:59 PM  |  NYSEARCA : ROM
Last Trade: 144.13
Trade Time: Aug 27 03:59 PM Eastern Daylight Time
Change: -0.13 (-0.09 %)
Prev Close: 144.26
Open: 144.32
Bid: 143.01
Ask: 150.45
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ROM Trend Analysis - it has outperformed the S&P 500 by 52%
Options:

Call Options: ROM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 ROM1420I90 53.80 0.00 53.00 70.0 54.60 60.0 0.0 0
95.00 ROM1420I95 48.80 0.00 48.00 63.0 49.60 60.0 0.0 0
100.00 ROM1420I100 43.80 0.00 43.20 50.0 44.60 60.0 0.0 0
105.00 ROM1420I105 38.80 0.00 38.20 10.0 40.00 10.0 0.0 0
110.00 ROM1420I110 33.80 0.00 33.10 50.0 34.60 60.0 0.0 0
115.00 ROM1420I115 28.80 0.00 28.10 70.0 29.60 60.0 0.0 0
120.00 ROM1420I120 23.80 0.00 23.20 50.0 24.60 93.0 0.0 0
125.00 ROM1420I125 18.90 0.00 18.40 137.0 19.80 146.0 0.0 0
127.00 ROM1420I127 16.90 0.00 16.30 113.0 17.80 112.0 0.0 0
128.00 ROM1420I128 16.00 0.00 15.50 110.0 16.80 121.0 0.0 0
129.00 ROM1420I129 15.00 0.00 14.20 143.0 15.90 121.0 0.0 0
130.00 ROM1420I130 13.03 -1.07 13.50 146.0 14.90 137.0 1.0 3
131.00 ROM1420I131 13.10 0.00 12.60 50.0 13.90 146.0 0.0 0
132.00 ROM1420I132 12.20 0.00 11.60 162.0 13.00 146.0 0.0 0
133.00 ROM1420I133 11.30 0.00 10.80 172.0 12.00 146.0 0.0 0
134.00 ROM1420I134 10.40 0.00 9.90 151.0 11.10 125.0 0.0 0
135.00 ROM1420I135 8.28 -1.22 9.00 172.0 10.20 155.0 1.0 1
136.00 ROM1420I136 4.10 -4.50 7.90 196.0 9.30 125.0 1.0 1
137.00 ROM1420I137 7.70 0.00 7.30 186.0 8.50 164.0 0.0 0
138.00 ROM1420I138 6.00 -0.70 6.40 186.0 7.60 147.0 1.0 11
139.00 ROM1420I139 1.85 -4.15 5.50 210.0 6.90 143.0 10.0 10
140.00 ROM1420I140 7.10 1.90 5.00 175.0 6.10 160.0 15.0 9
141.00 ROM1420I141 2.00 -2.40 4.10 153.0 5.40 164.0 11.0 12
142.00 ROM1420I142 3.60 0.00 3.40 213.0 4.50 157.0 0.0 0
143.00 ROM1420I143 2.72 -0.23 2.90 169.0 3.90 110.0 1.0 12
144.00 ROM1420I144 1.25 -1.20 2.35 166.0 3.40 142.0 7.0 7
145.00 ROM1420I145 2.60 0.65 1.85 184.0 2.85 176.0 10.0 22
146.00 ROM1420I146 1.45 0.00 1.35 215.0 2.45 181.0 0.0 0
147.00 ROM1420I147 1.05 0.00 0.95 220.0 2.10 271.0 0.0 0
148.00 ROM1420I148 0.70 0.00 0.55 242.0 1.75 222.0 0.0 0
150.00 ROM1420I150 0.05 0.00 0.15 320.0 1.35 259.0 0.0 0
155.00 ROM1420I155 0.05 0.00 0.05 11.0 0.90 189.0 0.0 0

Put Options: ROM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 ROM1420U90 0.05 -0.75 0.05 4.0 0.25 136.0 4.0 4
95.00 ROM1420U95 0.85 0.00 0.05 11.0 0.25 31.0 0.0 0
100.00 ROM1420U100 0.85 0.00 0.10 11.0 0.25 31.0 0.0 0
105.00 ROM1420U105 0.05 0.00 0.05 1.0 0.80 82.0 1.0 1
110.00 ROM1420U110 0.90 0.00 0.10 11.0 0.85 82.0 0.0 0
115.00 ROM1420U115 1.55 0.60 0.05 11.0 0.90 133.0 10.0 10
120.00 ROM1420U120 0.05 0.00 0.05 11.0 0.95 100.0 0.0 0
125.00 ROM1420U125 0.15 0.00 0.10 11.0 1.05 176.0 0.0 0
127.00 ROM1420U127 0.20 0.00 0.05 122.0 1.10 236.0 0.0 0
128.00 ROM1420U128 0.25 0.00 0.10 150.0 1.15 239.0 0.0 0
129.00 ROM1420U129 0.25 0.00 0.15 10.0 1.10 131.0 0.0 0
130.00 ROM1420U130 0.70 0.40 0.15 10.0 1.20 270.0 3.0 3
131.00 ROM1420U131 1.90 1.55 0.35 11.0 1.20 131.0 1.0 1
132.00 ROM1420U132 0.45 0.00 0.40 11.0 1.25 301.0 0.0 0
133.00 ROM1420U133 0.50 0.00 0.45 11.0 1.30 274.0 0.0 0
134.00 ROM1420U134 0.60 0.00 0.05 387.0 1.40 289.0 0.0 0
135.00 ROM1420U135 3.90 3.85 0.20 375.0 1.50 283.0 1.0 7
136.00 ROM1420U136 1.85 1.70 0.25 347.0 1.60 282.0 10.0 9
137.00 ROM1420U137 0.95 0.65 0.40 325.0 1.70 270.0 2.0 2
138.00 ROM1420U138 3.00 2.55 0.60 300.0 1.85 261.0 1.0 1
139.00 ROM1420U139 7.90 7.30 0.90 245.0 2.05 311.0 10.0 10
140.00 ROM1420U140 3.00 2.10 1.15 153.0 2.30 233.0 1.0 1
141.00 ROM1420U141 1.75 0.60 1.35 192.0 2.55 289.0 2.0 2
142.00 ROM1420U142 1.40 0.00 1.70 224.0 2.80 261.0 0.0 0
143.00 ROM1420U143 1.85 0.00 2.10 148.0 3.20 260.0 0.0 0
144.00 ROM1420U144 2.25 0.00 2.30 172.0 3.60 249.0 1.0 1
145.00 ROM1420U145 2.80 0.00 2.90 199.0 4.00 212.0 0.0 0
146.00 ROM1420U146 3.40 0.00 3.40 200.0 4.60 212.0 0.0 0
147.00 ROM1420U147 3.90 0.00 4.00 178.0 5.30 172.0 0.0 0
148.00 ROM1420U148 4.70 0.00 4.70 151.0 5.80 151.0 0.0 0
150.00 ROM1420U150 6.10 0.00 6.20 144.0 7.30 147.0 0.0 0
155.00 ROM1420U155 10.40 0.00 10.80 104.0 11.90 124.0 0.0 0
Trading Center