ProShares Ultra Technology $114.11

down 0.00


22/4/2014 06:40 PM  |  NYSEARCA : ROM
Last Trade: 114.11
Trade Time: Apr 22 06:40 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 114.11
Open: 113.30
Bid: 108.29
Ask: 114.38
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 45%
Options:

Call Options: ROM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 ROM1417E50 61.80 0.00 61.80 21.0 66.40 21.0 0.0 0
55.00 ROM1417E55 57.10 0.00 57.10 10.0 60.40 10.0 0.0 0
60.00 ROM1417E60 51.80 0.00 51.80 10.0 55.30 10.0 0.0 0
65.00 ROM1417E65 47.10 0.00 47.10 10.0 50.40 10.0 0.0 0
70.00 ROM1417E70 42.10 0.00 42.10 25.0 46.10 25.0 0.0 0
75.00 ROM1417E75 37.00 0.00 37.00 10.0 41.10 10.0 0.0 0
80.00 ROM1417E80 35.00 2.80 32.20 25.0 35.30 25.0 2.0 2
81.00 ROM1417E81 31.30 0.00 31.30 36.0 34.30 36.0 0.0 0
82.00 ROM1417E82 30.30 0.00 30.30 36.0 33.30 36.0 0.0 0
83.00 ROM1417E83 13.20 -16.00 29.20 36.0 32.30 36.0 10.0 10
84.00 ROM1417E84 28.30 0.00 28.30 36.0 31.30 36.0 0.0 0
85.00 ROM1417E85 27.10 0.00 27.10 36.0 30.40 36.0 0.0 0
86.00 ROM1417E86 23.00 -3.40 26.40 52.0 29.40 47.0 10.0 9
87.00 ROM1417E87 25.20 0.00 25.20 52.0 28.50 47.0 0.0 0
88.00 ROM1417E88 24.20 0.00 24.20 52.0 27.40 52.0 0.0 0
89.00 ROM1417E89 21.32 -1.98 23.30 52.0 26.40 52.0 1.0 10
90.00 ROM1417E90 22.30 0.00 22.30 52.0 25.40 52.0 0.0 0
91.00 ROM1417E91 13.20 -8.20 21.40 52.0 24.30 47.0 6.0 6
92.00 ROM1417E92 12.50 -7.90 20.40 52.0 23.40 52.0 2.0 2
93.00 ROM1417E93 19.30 0.00 19.30 52.0 22.50 52.0 0.0 0
94.00 ROM1417E94 11.50 -7.00 18.50 52.0 21.50 52.0 1.0 11
95.00 ROM1417E95 19.80 2.30 17.50 87.0 20.40 82.0 1.0 13
96.00 ROM1417E96 12.60 -3.90 16.50 82.0 19.50 77.0 1.0 6
97.00 ROM1417E97 17.80 2.20 15.60 82.0 18.50 77.0 1.0 22
98.00 ROM1417E98 15.11 0.41 14.70 82.0 17.60 77.0 8.0 7
99.00 ROM1417E99 19.00 5.20 13.80 87.0 16.60 87.0 1.0 8
100.00 ROM1417E100 10.58 -2.22 12.80 87.0 15.80 88.0 1.0 14
105.00 ROM1417E105 8.20 0.00 8.20 131.0 11.30 133.0 1.0 35
110.00 ROM1417E110 5.55 0.25 5.30 127.0 7.10 151.0 1.0 21
115.00 ROM1417E115 3.40 0.00 2.40 153.0 3.70 135.0 1.0 22
120.00 ROM1417E120 1.10 0.00 0.50 229.0 1.55 47.0 6.0 34
125.00 ROM1417E125 4.00 3.75 0.25 10.0 1.20 232.0 10.0 212
130.00 ROM1417E130 1.00 0.90 0.10 11.0 1.35 254.0 4.0 4
135.00 ROM1417E135 1.25 0.00 0.10 11.0 1.25 153.0 0.0 0

Put Options: ROM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 ROM1417Q50 0.05 -0.30 0.05 1.0 0.35 36.0 1.0 51
55.00 ROM1417Q55 0.25 -1.15 0.05 10.0 1.40 61.0 10.0 10
60.00 ROM1417Q60 0.35 0.00 0.10 24.0 0.35 36.0 0.0 0
65.00 ROM1417Q65 1.00 0.65 0.05 20.0 0.35 36.0 10.0 10
70.00 ROM1417Q70 0.75 0.40 0.05 10.0 0.35 36.0 2.0 12
75.00 ROM1417Q75 0.49 0.14 0.05 10.0 0.35 36.0 8.0 8
80.00 ROM1417Q80 1.20 0.80 0.05 11.0 0.40 41.0 2.0 4
81.00 ROM1417Q81 2.05 0.75 0.05 11.0 1.30 61.0 10.0 10
82.00 ROM1417Q82 0.60 -0.70 0.05 11.0 1.30 61.0 6.0 6
83.00 ROM1417Q83 2.00 0.65 0.05 11.0 1.35 61.0 1.0 1
84.00 ROM1417Q84 1.35 0.00 0.05 11.0 1.35 109.0 0.0 0
85.00 ROM1417Q85 1.50 1.45 0.05 21.0 1.45 127.0 2.0 10
86.00 ROM1417Q86 0.05 0.00 0.05 11.0 1.35 143.0 0.0 0
87.00 ROM1417Q87 1.40 0.00 0.10 11.0 1.40 132.0 0.0 0
88.00 ROM1417Q88 0.05 0.00 0.05 10.0 1.40 193.0 0.0 0
89.00 ROM1417Q89 0.65 0.60 0.05 10.0 1.45 235.0 5.0 5
90.00 ROM1417Q90 3.80 3.70 0.10 10.0 1.45 232.0 3.0 3
91.00 ROM1417Q91 3.76 3.71 0.05 10.0 1.50 232.0 2.0 1
92.00 ROM1417Q92 0.10 0.00 0.10 10.0 1.50 244.0 0.0 0
93.00 ROM1417Q93 1.75 1.70 0.05 11.0 1.55 229.0 10.0 10
94.00 ROM1417Q94 0.90 0.80 0.10 10.0 1.50 244.0 10.0 13
95.00 ROM1417Q95 0.95 0.75 0.20 10.0 1.65 234.0 2.0 1
96.00 ROM1417Q96 1.50 1.45 0.05 31.0 1.70 257.0 11.0 8
97.00 ROM1417Q97 7.90 7.60 0.30 10.0 1.35 232.0 1.0 1
98.00 ROM1417Q98 0.20 0.00 0.20 51.0 1.20 259.0 0.0 0
99.00 ROM1417Q99 6.51 6.41 0.10 110.0 1.25 259.0 14.0 19
100.00 ROM1417Q100 0.60 0.45 0.15 103.0 1.35 262.0 2.0 24
105.00 ROM1417Q105 2.90 2.40 0.50 171.0 1.95 256.0 1.0 5
110.00 ROM1417Q110 5.50 3.80 1.70 45.0 3.10 203.0 2.0 25
115.00 ROM1417Q115 4.50 1.00 3.50 107.0 4.90 134.0 1.0 8
120.00 ROM1417Q120 7.00 0.60 6.40 108.0 9.40 134.0 1.0 12
125.00 ROM1417Q125 9.90 0.00 9.90 87.0 13.20 88.0 0.0 0
130.00 ROM1417Q130 14.60 0.00 14.60 76.0 18.00 88.0 0.0 0
135.00 ROM1417Q135 19.90 0.00 19.90 47.0 22.90 48.0 0.0 0
Trading Center