ProShares Shs ProShares Ultra Technology $143.89

up +0.11


22/8/2014 03:59 PM  |  NYSEARCA : ROM
Last Trade: 143.89
Trade Time: Aug 22 03:59 PM Eastern Daylight Time
Change: 0.11 (0.08 %)
Prev Close: 143.78
Open: 143.67
Bid: 134.02
Ask: 151.00
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 49%
Options:

Call Options: ROM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 ROM1420I90 53.20 0.00 53.50 20.0 55.00 60.0 0.0 0
95.00 ROM1420I95 48.00 0.00 48.10 60.0 50.10 60.0 0.0 0
100.00 ROM1420I100 43.00 0.00 43.10 60.0 45.10 60.0 0.0 0
105.00 ROM1420I105 36.90 0.00 38.80 50.0 40.20 50.0 0.0 0
110.00 ROM1420I110 33.10 0.00 33.80 11.0 35.10 21.0 0.0 0
115.00 ROM1420I115 28.30 0.00 28.30 50.0 30.10 93.0 0.0 0
120.00 ROM1420I120 23.40 0.00 23.80 21.0 25.20 35.0 0.0 0
125.00 ROM1420I125 18.50 0.00 18.40 141.0 20.40 146.0 0.0 0
127.00 ROM1420I127 16.50 0.00 16.40 112.0 18.40 113.0 0.0 0
128.00 ROM1420I128 15.60 0.00 15.50 112.0 17.50 121.0 0.0 0
129.00 ROM1420I129 14.60 0.00 14.50 173.0 16.50 156.0 0.0 0
130.00 ROM1420I130 13.03 -0.67 13.80 130.0 15.40 156.0 1.0 3
131.00 ROM1420I131 12.70 0.00 13.00 158.0 14.50 179.0 0.0 0
132.00 ROM1420I132 11.80 0.00 12.30 119.0 13.70 172.0 0.0 0
133.00 ROM1420I133 10.90 0.00 11.40 94.0 12.70 173.0 0.0 0
134.00 ROM1420I134 10.00 0.00 10.50 47.0 11.70 128.0 0.0 0
135.00 ROM1420I135 8.28 -0.92 9.60 108.0 10.80 136.0 1.0 1
136.00 ROM1420I136 4.10 -4.20 8.70 113.0 10.00 181.0 1.0 1
137.00 ROM1420I137 7.50 0.00 7.80 159.0 9.20 177.0 0.0 0
138.00 ROM1420I138 6.00 -0.50 7.00 150.0 8.20 180.0 1.0 11
139.00 ROM1420I139 1.85 -3.95 6.10 139.0 7.20 160.0 10.0 10
140.00 ROM1420I140 1.60 -3.40 5.40 146.0 6.50 163.0 15.0 15
141.00 ROM1420I141 2.00 -2.30 4.70 116.0 5.70 122.0 11.0 12
142.00 ROM1420I142 3.50 0.00 4.00 147.0 5.00 165.0 0.0 0
143.00 ROM1420I143 2.72 -0.18 3.30 154.0 4.30 144.0 1.0 12
144.00 ROM1420I144 1.25 -1.10 2.65 216.0 3.70 150.0 7.0 7
145.00 ROM1420I145 2.30 0.35 2.10 188.0 3.20 154.0 2.0 21
146.00 ROM1420I146 1.35 0.00 1.65 204.0 2.70 176.0 0.0 0
147.00 ROM1420I147 1.00 0.00 1.20 259.0 2.35 215.0 0.0 0
148.00 ROM1420I148 0.60 0.00 0.80 276.0 2.00 230.0 0.0 0
150.00 ROM1420I150 0.05 0.00 0.20 323.0 1.55 255.0 0.0 0
155.00 ROM1420I155 0.05 0.00 0.05 11.0 0.95 226.0 0.0 0

Put Options: ROM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 ROM1420U90 0.05 -0.80 0.05 4.0 0.85 120.0 4.0 4
95.00 ROM1420U95 0.85 0.00 0.05 11.0 0.85 82.0 0.0 0
100.00 ROM1420U100 0.85 0.00 0.10 11.0 0.90 130.0 0.0 0
105.00 ROM1420U105 0.05 0.00 0.05 1.0 0.90 130.0 0.0 0
110.00 ROM1420U110 0.95 0.00 0.10 11.0 0.95 153.0 0.0 0
115.00 ROM1420U115 1.55 1.45 0.05 11.0 1.00 271.0 10.0 10
120.00 ROM1420U120 0.20 0.00 0.10 11.0 1.00 160.0 0.0 0
125.00 ROM1420U125 0.35 0.00 0.25 11.0 1.10 180.0 0.0 0
127.00 ROM1420U127 0.40 0.00 0.35 11.0 1.20 196.0 0.0 0
128.00 ROM1420U128 0.45 0.00 0.30 10.0 1.15 242.0 0.0 0
129.00 ROM1420U129 0.40 0.00 0.40 11.0 1.25 230.0 0.0 0
130.00 ROM1420U130 0.70 0.10 0.20 420.0 1.25 330.0 3.0 3
131.00 ROM1420U131 1.90 1.85 0.50 11.0 1.30 327.0 1.0 1
132.00 ROM1420U132 0.10 0.00 0.10 409.0 1.35 252.0 0.0 0
133.00 ROM1420U133 0.25 0.00 0.15 382.0 1.50 314.0 0.0 0
134.00 ROM1420U134 0.40 0.00 0.20 371.0 1.50 318.0 0.0 0
135.00 ROM1420U135 3.90 3.45 0.35 342.0 1.60 273.0 1.0 7
136.00 ROM1420U136 1.85 1.20 0.50 336.0 1.70 200.0 10.0 9
137.00 ROM1420U137 2.00 1.15 0.65 308.0 1.85 256.0 2.0 2
138.00 ROM1420U138 3.00 1.95 0.80 304.0 2.00 257.0 1.0 1
139.00 ROM1420U139 7.90 6.55 1.05 238.0 2.20 238.0 10.0 10
140.00 ROM1420U140 3.00 1.40 1.30 226.0 2.45 208.0 1.0 1
141.00 ROM1420U141 1.90 0.00 1.65 185.0 2.70 176.0 0.0 0
142.00 ROM1420U142 2.30 0.00 2.00 190.0 2.95 150.0 0.0 0
143.00 ROM1420U143 2.20 0.00 2.15 216.0 3.30 187.0 0.0 0
144.00 ROM1420U144 3.45 0.00 2.65 181.0 3.80 191.0 1.0 1
145.00 ROM1420U145 3.40 0.00 3.10 120.0 4.30 174.0 0.0 0
146.00 ROM1420U146 4.00 0.00 3.60 130.0 4.80 159.0 0.0 0
147.00 ROM1420U147 4.00 0.00 4.10 132.0 5.30 140.0 0.0 0
148.00 ROM1420U148 5.20 0.00 4.50 181.0 5.90 131.0 0.0 0
150.00 ROM1420U150 6.40 0.00 6.00 176.0 7.20 152.0 0.0 0
155.00 ROM1420U155 11.00 0.00 10.20 134.0 11.60 116.0 0.0 0
Trading Center