$146.90 -1.08 (-0.73%) ProShares Shs ProShares Ultra Technology - NYSEARCA

Sep. 19, 2014 | 03:37 PM
Last Trade: 146.90
Trade Time: Sep 19 03:37 PM Eastern Daylight Time
Change: -1.08 (-0.73%)
Prev Close: 147.98
Open: 148.77
Bid: 146.56
Ask: 146.79
Options:

Call Options: ROM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 ROM1418J110 35.50 0.00 34.80 20.0 39.20 30.0 0.0 0
115.00 ROM1418J115 30.50 0.00 29.80 20.0 33.20 35.0 0.0 0
120.00 ROM1418J120 25.60 0.00 25.60 20.0 28.30 40.0 0.0 0
125.00 ROM1418J125 21.10 0.00 20.60 39.0 23.20 37.0 0.0 0
126.00 ROM1418J126 20.30 0.00 19.40 41.0 21.80 21.0 0.0 0
127.00 ROM1418J127 19.40 0.00 18.60 136.0 21.40 87.0 0.0 0
128.00 ROM1418J128 18.50 0.00 17.80 115.0 20.00 118.0 0.0 0
129.00 ROM1418J129 17.50 0.00 16.80 121.0 19.00 117.0 0.0 0
130.00 ROM1418J130 16.60 0.00 15.80 116.0 18.20 120.0 0.0 0
131.00 ROM1418J131 15.60 0.00 14.90 124.0 16.90 83.0 0.0 0
132.00 ROM1418J132 14.80 0.00 14.00 158.0 15.90 100.0 0.0 0
133.00 ROM1418J133 13.90 0.00 13.10 215.0 15.10 154.0 0.0 0
134.00 ROM1418J134 12.90 0.00 12.20 180.0 14.20 148.0 0.0 0
135.00 ROM1418J135 12.92 0.00 11.40 211.0 13.20 121.0 1.0 1
136.00 ROM1418J136 11.00 0.00 10.30 186.0 12.30 83.0 0.0 0
137.00 ROM1418J137 10.10 0.00 9.60 214.0 11.50 128.0 0.0 0
138.00 ROM1418J138 9.40 0.00 8.90 206.0 11.00 179.0 0.0 0
139.00 ROM1418J139 8.50 0.00 8.00 192.0 9.80 148.0 0.0 0
140.00 ROM1418J140 7.70 0.00 7.40 176.0 9.00 143.0 0.0 0
141.00 ROM1418J141 6.10 -0.80 6.60 179.0 8.20 128.0 1.0 1
142.00 ROM1418J142 6.20 0.00 5.90 206.0 7.20 78.0 0.0 0
143.00 ROM1418J143 4.40 -0.90 5.20 176.0 6.60 109.0 2.0 4
144.00 ROM1418J144 4.20 -0.40 4.60 200.0 5.90 126.0 10.0 10
145.00 ROM1418J145 4.97 0.00 4.00 187.0 5.30 151.0 1.0 2
146.00 ROM1418J146 4.39 0.00 3.40 184.0 4.90 159.0 1.0 12
147.00 ROM1418J147 2.60 0.00 2.50 204.0 4.30 167.0 0.0 0
148.00 ROM1418J148 3.00 1.00 2.00 226.0 3.80 201.0 1.0 3
149.00 ROM1418J149 1.45 0.00 1.40 246.0 3.50 235.0 0.0 0
150.00 ROM1418J150 2.60 0.00 0.95 251.0 3.00 238.0 1.0 1
155.00 ROM1418J155 0.85 0.70 0.40 223.0 1.30 274.0 1.0 1
160.00 ROM1418J160 1.55 0.00 0.05 11.0 0.60 117.0 0.0 0

Put Options: ROM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 ROM1418V110 0.50 0.00 0.00 0.0 0.60 124.0 0.0 0
115.00 ROM1418V115 0.50 0.00 0.00 0.0 0.60 87.0 0.0 0
120.00 ROM1418V120 1.40 0.00 0.25 11.0 0.60 135.0 0.0 0
125.00 ROM1418V125 0.05 0.00 0.05 11.0 1.55 184.0 0.0 0
126.00 ROM1418V126 0.10 0.00 0.10 180.0 1.70 190.0 0.0 0
127.00 ROM1418V127 0.15 0.00 0.05 11.0 1.70 186.0 0.0 0
128.00 ROM1418V128 0.35 0.15 0.10 245.0 0.80 231.0 1.0 1
129.00 ROM1418V129 0.30 0.00 0.15 11.0 1.80 146.0 0.0 0
130.00 ROM1418V130 1.20 0.85 0.20 2.0 0.90 139.0 1.0 1
131.00 ROM1418V131 0.45 0.00 0.25 11.0 1.90 245.0 0.0 0
132.00 ROM1418V132 0.50 0.00 0.35 11.0 1.95 245.0 0.0 0
133.00 ROM1418V133 0.60 0.00 0.40 11.0 2.00 250.0 0.0 0
134.00 ROM1418V134 0.75 0.00 0.50 11.0 2.05 189.0 0.0 0
135.00 ROM1418V135 0.30 0.00 0.60 11.0 2.15 184.0 0.0 0
136.00 ROM1418V136 0.35 0.00 0.75 11.0 2.25 184.0 0.0 0
137.00 ROM1418V137 1.20 0.00 0.85 11.0 2.35 186.0 0.0 0
138.00 ROM1418V138 0.50 0.00 0.10 220.0 2.45 229.0 0.0 0
139.00 ROM1418V139 0.60 0.00 0.25 200.0 2.60 217.0 0.0 0
140.00 ROM1418V140 2.25 1.85 0.95 275.0 2.75 258.0 5.0 45
141.00 ROM1418V141 4.10 3.50 0.70 219.0 2.85 204.0 1.0 1
142.00 ROM1418V142 0.85 0.00 1.00 202.0 3.20 197.0 0.0 0
143.00 ROM1418V143 3.00 1.85 1.35 197.0 3.40 181.0 1.0 5
144.00 ROM1418V144 4.50 3.05 1.65 266.0 3.60 246.0 1.0 2
145.00 ROM1418V145 1.85 0.00 2.10 241.0 3.90 240.0 0.0 0
146.00 ROM1418V146 2.25 0.00 2.50 213.0 4.30 202.0 0.0 0
147.00 ROM1418V147 2.70 0.00 2.90 222.0 4.80 233.0 0.0 0
148.00 ROM1418V148 3.20 0.00 3.50 214.0 5.40 228.0 0.0 0
149.00 ROM1418V149 3.70 0.00 4.10 204.0 5.90 226.0 0.0 0
150.00 ROM1418V150 4.30 0.00 4.70 179.0 6.70 211.0 0.0 0
155.00 ROM1418V155 7.80 0.00 8.50 105.0 10.30 173.0 0.0 0
160.00 ROM1418V160 12.10 0.00 12.30 47.0 15.00 56.0 0.0 0