$142.34 0.00 (0.00%) ProShares Shs ProShares Ultra Technology - NYSEARCA

Sep. 30, 2014 | 04:00 PM
Last Trade: 142.34
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 142.34
Open: 142.68
Bid: 130.37
Ask: 148.42
Options:

Call Options: ROM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 ROM1418J110 30.80 0.00 30.80 44.0 33.90 40.0 0.0 0
115.00 ROM1418J115 25.80 0.00 25.80 73.0 29.20 41.0 0.0 0
120.00 ROM1418J120 21.90 0.00 21.90 1.0 23.80 32.0 0.0 0
125.00 ROM1418J125 17.10 0.00 17.10 106.0 19.10 99.0 0.0 0
126.00 ROM1418J126 16.20 0.00 16.20 75.0 18.00 32.0 0.0 0
127.00 ROM1418J127 15.20 0.00 15.20 176.0 17.10 109.0 0.0 0
128.00 ROM1418J128 14.40 0.00 14.40 179.0 16.30 110.0 0.0 0
129.00 ROM1418J129 13.30 0.00 13.30 197.0 15.30 110.0 0.0 0
130.00 ROM1418J130 12.40 0.00 12.40 193.0 14.40 110.0 0.0 0
131.00 ROM1418J131 11.50 0.00 11.50 189.0 13.60 132.0 0.0 0
132.00 ROM1418J132 10.60 0.00 10.60 189.0 12.70 121.0 0.0 0
133.00 ROM1418J133 9.70 0.00 9.70 200.0 11.80 121.0 0.0 0
134.00 ROM1418J134 8.90 0.00 8.90 201.0 11.00 122.0 0.0 0
135.00 ROM1418J135 12.92 4.92 8.00 214.0 10.10 121.0 1.0 1
136.00 ROM1418J136 7.30 0.00 7.30 204.0 9.30 145.0 0.0 0
137.00 ROM1418J137 6.50 0.00 6.50 196.0 8.10 62.0 0.0 0
138.00 ROM1418J138 5.60 0.00 5.60 198.0 7.30 58.0 0.0 0
139.00 ROM1418J139 4.90 0.00 4.90 207.0 6.60 53.0 0.0 0
140.00 ROM1418J140 4.30 0.00 4.30 226.0 6.30 167.0 0.0 0
141.00 ROM1418J141 6.10 2.40 3.70 213.0 5.20 159.0 1.0 1
142.00 ROM1418J142 3.20 0.00 3.20 206.0 4.50 143.0 0.0 0
143.00 ROM1418J143 4.40 1.90 2.50 238.0 4.00 175.0 2.0 4
144.00 ROM1418J144 4.20 2.25 1.95 234.0 3.50 171.0 10.0 10
145.00 ROM1418J145 4.97 3.52 1.45 243.0 2.90 156.0 1.0 2
146.00 ROM1418J146 2.10 1.10 1.00 253.0 2.55 178.0 3.0 14
147.00 ROM1418J147 0.95 0.40 0.55 267.0 2.25 183.0 1.0 2
148.00 ROM1418J148 0.50 0.20 0.30 271.0 1.95 183.0 1.0 4
149.00 ROM1418J149 1.54 0.64 0.90 11.0 1.65 168.0 1.0 1
150.00 ROM1418J150 0.30 -0.40 0.70 11.0 1.55 172.0 1.0 2
155.00 ROM1418J155 0.85 -0.25 0.05 1.0 1.10 158.0 1.0 1
160.00 ROM1418J160 1.15 0.00 0.05 11.0 1.15 175.0 0.0 0

Put Options: ROM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 ROM1418V110 1.25 0.00 0.10 1.0 1.25 139.0 0.0 0
115.00 ROM1418V115 1.30 0.00 0.20 1.0 1.30 81.0 0.0 0
120.00 ROM1418V120 0.05 0.00 0.05 11.0 1.35 74.0 0.0 0
125.00 ROM1418V125 0.20 0.00 0.20 11.0 1.50 129.0 0.0 0
126.00 ROM1418V126 1.10 0.85 0.25 11.0 1.60 138.0 11.0 11
127.00 ROM1418V127 1.20 0.85 0.35 11.0 1.65 132.0 11.0 11
128.00 ROM1418V128 0.35 -0.05 0.40 11.0 1.70 127.0 1.0 1
129.00 ROM1418V129 0.50 0.00 0.50 11.0 1.70 130.0 0.0 0
130.00 ROM1418V130 1.55 1.00 0.55 11.0 1.80 122.0 11.0 11
131.00 ROM1418V131 0.05 0.00 0.05 386.0 1.90 162.0 0.0 0
132.00 ROM1418V132 0.15 0.00 0.15 367.0 2.00 173.0 0.0 0
133.00 ROM1418V133 0.30 0.00 0.30 372.0 2.10 188.0 0.0 0
134.00 ROM1418V134 0.50 0.00 0.50 350.0 2.20 176.0 0.0 0
135.00 ROM1418V135 0.70 0.00 0.70 300.0 2.25 154.0 0.0 0
136.00 ROM1418V136 0.90 0.00 0.90 311.0 2.40 133.0 0.0 0
137.00 ROM1418V137 2.15 1.00 1.15 297.0 2.65 137.0 1.0 1
138.00 ROM1418V138 1.40 0.00 1.40 268.0 2.95 144.0 0.0 0
139.00 ROM1418V139 1.75 0.00 1.75 271.0 3.30 140.0 0.0 0
140.00 ROM1418V140 1.05 -1.05 2.10 256.0 3.60 151.0 1.0 46
141.00 ROM1418V141 4.10 1.65 2.45 246.0 3.90 242.0 1.0 1
142.00 ROM1418V142 5.00 2.25 2.75 231.0 4.30 230.0 1.0 1
143.00 ROM1418V143 4.43 1.33 3.10 252.0 4.80 221.0 1.0 6
144.00 ROM1418V144 3.80 0.10 3.70 208.0 5.20 156.0 1.0 2
145.00 ROM1418V145 4.20 0.00 4.20 206.0 5.70 196.0 0.0 0
146.00 ROM1418V146 4.90 0.00 4.90 192.0 6.20 187.0 0.0 0
147.00 ROM1418V147 5.60 0.00 5.60 155.0 6.80 172.0 0.0 0
148.00 ROM1418V148 6.30 0.00 6.30 170.0 7.60 199.0 0.0 0
149.00 ROM1418V149 7.00 0.00 7.00 158.0 8.20 175.0 0.0 0
150.00 ROM1418V150 7.20 0.00 7.20 189.0 9.00 152.0 0.0 0
155.00 ROM1418V155 11.40 0.00 11.40 143.0 13.50 133.0 0.0 0
160.00 ROM1418V160 16.40 0.00 16.40 56.0 19.40 72.0 0.0 0