$158.09 +2.91 (1.88%) ProShares Shs ProShares Ultra Technology - NYSEARCA

Nov. 26, 2014 | 03:53 PM
Last Trade: 158.09
Trade Time: Nov 26 03:53 PM Eastern Daylight Time
Change: +2.91 (1.88%)
Prev Close: 155.18
Open: 155.53
Bid: 157.54
Ask: 166.27
Options:

Call Options: ROM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 ROM1420L85 68.30 0.00 71.00 21.0 75.50 20.0 0.0 0
90.00 ROM1420L90 63.30 0.00 66.00 21.0 70.50 20.0 0.0 0
95.00 ROM1420L95 58.10 0.00 61.00 21.0 65.50 20.0 0.0 0
100.00 ROM1420L100 53.10 0.00 56.00 11.0 60.10 11.0 0.0 0
105.00 ROM1420L105 48.20 0.00 51.00 11.0 55.10 11.0 0.0 0
110.00 ROM1420L110 43.20 0.00 45.80 31.0 50.30 11.0 0.0 0
113.00 ROM1420L113 40.20 0.00 42.90 31.0 47.30 11.0 0.0 0
114.00 ROM1420L114 19.70 -19.70 41.80 31.0 46.30 11.0 1.0 1
115.00 ROM1420L115 38.40 0.00 40.80 31.0 43.80 21.0 0.0 0
116.00 ROM1420L116 38.30 0.00 39.80 31.0 42.80 21.0 0.0 0
117.00 ROM1420L117 37.30 0.00 38.80 31.0 41.80 21.0 0.0 0
118.00 ROM1420L118 36.30 0.00 37.80 31.0 40.80 21.0 0.0 0
119.00 ROM1420L119 35.30 0.00 36.80 10.0 39.70 21.0 0.0 0
120.00 ROM1420L120 34.30 0.00 35.80 11.0 38.80 21.0 0.0 0
121.00 ROM1420L121 18.60 -14.70 35.00 21.0 37.90 21.0 1.0 1
122.00 ROM1420L122 32.40 0.00 34.00 21.0 36.90 21.0 0.0 0
123.00 ROM1420L123 31.50 0.00 33.00 1.0 35.80 21.0 0.0 0
124.00 ROM1420L124 30.50 0.00 32.00 42.0 34.70 32.0 0.0 0
125.00 ROM1420L125 29.50 0.00 31.00 22.0 33.70 32.0 0.0 0
126.00 ROM1420L126 28.50 0.00 30.00 37.0 32.70 32.0 0.0 0
127.00 ROM1420L127 27.50 0.00 28.90 11.0 31.70 32.0 0.0 0
128.00 ROM1420L128 26.60 0.00 28.00 11.0 30.70 32.0 0.0 0
129.00 ROM1420L129 25.60 0.00 26.90 27.0 29.70 32.0 0.0 0
130.00 ROM1420L130 24.60 0.00 25.90 43.0 28.70 22.0 0.0 0
131.00 ROM1420L131 23.10 0.00 24.80 42.0 27.60 21.0 0.0 0
132.00 ROM1420L132 22.10 0.00 24.00 43.0 26.70 22.0 0.0 0
133.00 ROM1420L133 21.10 0.00 23.00 42.0 25.60 22.0 0.0 0
134.00 ROM1420L134 20.70 0.00 22.00 43.0 24.60 22.0 0.0 0
135.00 ROM1420L135 18.23 -1.47 21.00 11.0 23.80 32.0 1.0 1
136.00 ROM1420L136 19.10 0.00 20.10 42.0 22.40 22.0 0.0 0
137.00 ROM1420L137 17.90 0.00 19.70 36.0 21.80 22.0 0.0 0
138.00 ROM1420L138 17.00 0.00 18.90 39.0 20.40 11.0 0.0 0
139.00 ROM1420L139 11.70 -4.60 18.50 33.0 19.90 32.0 1.0 4
140.00 ROM1420L140 8.40 -6.90 17.50 96.0 19.60 77.0 1.0 1
145.00 ROM1420L145 12.21 0.00 12.80 118.0 14.10 101.0 10.0 24
150.00 ROM1420L150 6.35 0.05 8.30 121.0 9.70 115.0 5.0 10
155.00 ROM1420L155 3.30 -0.20 4.40 149.0 5.70 124.0 3.0 3
160.00 ROM1420L160 1.30 0.25 1.45 187.0 3.00 159.0 2.0 3
165.00 ROM1420L165 0.25 0.00 0.05 187.0 0.95 34.0 0.0 0

Put Options: ROM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 ROM1420X85 0.95 0.00 0.05 21.0 0.25 31.0 0.0 0
90.00 ROM1420X90 0.95 0.00 0.05 11.0 0.25 31.0 0.0 0
95.00 ROM1420X95 1.00 0.00 0.10 11.0 0.25 21.0 0.0 0
100.00 ROM1420X100 1.00 0.00 0.05 11.0 0.25 21.0 0.0 0
105.00 ROM1420X105 1.00 0.00 0.05 11.0 0.25 21.0 0.0 0
110.00 ROM1420X110 0.95 0.00 0.05 1.0 0.30 32.0 0.0 0
113.00 ROM1420X113 1.00 0.00 0.05 11.0 0.30 72.0 0.0 0
114.00 ROM1420X114 1.00 0.00 0.05 10.0 0.30 75.0 0.0 0
115.00 ROM1420X115 1.00 0.00 0.05 10.0 0.30 74.0 0.0 0
116.00 ROM1420X116 0.95 0.00 0.05 20.0 1.00 150.0 0.0 0
117.00 ROM1420X117 0.95 0.00 0.05 20.0 0.30 97.0 0.0 0
118.00 ROM1420X118 0.95 0.00 0.05 2.0 0.30 100.0 0.0 0
119.00 ROM1420X119 0.95 0.00 0.10 20.0 0.30 100.0 0.0 0
120.00 ROM1420X120 1.55 0.60 0.15 10.0 0.30 105.0 1.0 1
121.00 ROM1420X121 0.95 0.00 0.15 10.0 0.30 97.0 0.0 0
122.00 ROM1420X122 0.95 0.00 0.20 10.0 0.30 97.0 0.0 0
123.00 ROM1420X123 1.00 0.00 0.20 10.0 1.00 172.0 0.0 0
124.00 ROM1420X124 1.00 0.00 0.25 10.0 1.05 208.0 0.0 0
125.00 ROM1420X125 3.53 2.53 0.05 11.0 0.30 97.0 1.0 1
126.00 ROM1420X126 1.00 0.00 0.10 11.0 1.05 203.0 0.0 0
127.00 ROM1420X127 1.00 0.00 0.10 11.0 0.55 123.0 0.0 0
128.00 ROM1420X128 1.05 0.00 0.05 11.0 1.10 152.0 0.0 0
129.00 ROM1420X129 1.05 0.00 0.10 11.0 1.10 150.0 0.0 0
130.00 ROM1420X130 5.01 3.96 0.05 11.0 1.10 148.0 1.0 1
131.00 ROM1420X131 1.00 0.00 0.10 11.0 1.05 157.0 0.0 0
132.00 ROM1420X132 1.00 0.00 0.05 10.0 1.05 138.0 0.0 0
133.00 ROM1420X133 1.00 0.00 0.05 10.0 1.10 191.0 0.0 0
134.00 ROM1420X134 1.05 0.00 0.05 10.0 1.15 197.0 0.0 0
135.00 ROM1420X135 5.00 3.95 0.05 1.0 0.55 99.0 1.0 1
136.00 ROM1420X136 1.10 0.00 0.10 10.0 1.20 185.0 0.0 0
137.00 ROM1420X137 0.60 0.55 0.15 10.0 1.20 176.0 3.0 5
138.00 ROM1420X138 0.10 0.00 0.20 10.0 1.20 130.0 0.0 0
139.00 ROM1420X139 6.60 6.45 0.25 10.0 1.25 133.0 1.0 1
140.00 ROM1420X140 0.20 0.00 0.30 10.0 1.25 127.0 0.0 0
145.00 ROM1420X145 5.95 5.30 0.15 147.0 1.30 153.0 1.0 1
150.00 ROM1420X150 4.25 3.40 0.85 5.0 2.05 185.0 2.0 2
155.00 ROM1420X155 3.93 1.33 1.85 6.0 3.10 169.0 1.0 1
160.00 ROM1420X160 5.30 0.00 3.90 107.0 5.30 142.0 0.0 0
165.00 ROM1420X165 9.30 0.00 7.10 118.0 8.70 118.0 0.0 0