ProShares Ultra Technology $114.11

up +2.11


24/4/2014 06:40 PM  |  NYSEARCA : ROM
Last Trade: 114.11
Trade Time: Apr 24 06:40 PM Eastern Daylight Time
Change: 2.11 (1.88 %)
Prev Close: 112.00
Open: 115.36
Bid: 108.21
Ask: 144.72
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 40%
Options:

Call Options: ROM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 ROM1417E50 59.80 0.00 62.00 10.0 66.40 10.0 0.0 0
55.00 ROM1417E55 55.40 0.00 57.00 10.0 61.70 20.0 0.0 0
60.00 ROM1417E60 50.50 0.00 52.30 10.0 55.80 21.0 0.0 0
65.00 ROM1417E65 45.40 0.00 47.30 20.0 51.60 20.0 0.0 0
70.00 ROM1417E70 40.40 0.00 42.30 10.0 45.90 21.0 0.0 0
75.00 ROM1417E75 35.40 0.00 37.30 20.0 40.90 31.0 0.0 0
80.00 ROM1417E80 35.00 4.60 32.10 20.0 36.00 20.0 2.0 2
81.00 ROM1417E81 29.40 0.00 31.40 20.0 34.80 31.0 0.0 0
82.00 ROM1417E82 28.50 0.00 30.40 23.0 33.80 20.0 0.0 0
83.00 ROM1417E83 13.20 -14.30 29.50 31.0 33.40 31.0 10.0 10
84.00 ROM1417E84 26.50 0.00 28.20 31.0 32.30 20.0 0.0 0
85.00 ROM1417E85 25.50 0.00 27.20 31.0 31.30 20.0 0.0 0
86.00 ROM1417E86 23.00 -1.70 26.60 31.0 30.20 31.0 10.0 9
87.00 ROM1417E87 23.90 0.00 25.50 31.0 29.30 31.0 0.0 0
88.00 ROM1417E88 22.60 0.00 24.60 47.0 27.90 42.0 0.0 0
89.00 ROM1417E89 21.32 -0.28 23.60 42.0 26.50 42.0 1.0 10
90.00 ROM1417E90 20.80 0.00 22.50 48.0 26.00 42.0 0.0 0
91.00 ROM1417E91 13.20 -6.40 21.50 42.0 24.50 42.0 6.0 6
92.00 ROM1417E92 12.50 -6.30 20.60 48.0 24.00 42.0 2.0 2
93.00 ROM1417E93 17.70 0.00 19.60 48.0 22.80 42.0 0.0 0
94.00 ROM1417E94 11.50 -5.20 18.60 48.0 21.70 42.0 1.0 11
95.00 ROM1417E95 19.80 3.50 17.60 48.0 20.60 42.0 1.0 13
96.00 ROM1417E96 12.60 -2.50 16.60 48.0 19.70 42.0 1.0 6
97.00 ROM1417E97 17.80 3.40 15.70 73.0 19.00 68.0 1.0 22
98.00 ROM1417E98 15.11 2.11 14.70 78.0 18.50 73.0 8.0 7
99.00 ROM1417E99 19.00 7.00 13.80 78.0 17.10 68.0 1.0 8
100.00 ROM1417E100 10.58 -0.72 13.00 73.0 16.30 68.0 1.0 14
105.00 ROM1417E105 8.20 1.40 8.40 117.0 11.30 103.0 1.0 35
110.00 ROM1417E110 5.55 1.25 5.50 117.0 7.00 110.0 1.0 21
115.00 ROM1417E115 1.45 0.00 2.50 111.0 3.50 87.0 3.0 25
120.00 ROM1417E120 1.30 0.80 0.70 114.0 1.30 46.0 1.0 34
125.00 ROM1417E125 4.00 3.80 0.45 11.0 0.55 20.0 10.0 212
130.00 ROM1417E130 1.00 0.95 0.05 11.0 1.65 171.0 4.0 4
135.00 ROM1417E135 0.35 0.00 0.10 11.0 3.80 87.0 0.0 0

Put Options: ROM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 ROM1417Q50 0.05 -1.25 0.05 1.0 3.80 64.0 1.0 51
55.00 ROM1417Q55 0.25 -1.15 0.05 10.0 3.80 64.0 10.0 10
60.00 ROM1417Q60 1.30 0.00 0.10 24.0 3.80 64.0 0.0 0
65.00 ROM1417Q65 1.00 -0.30 0.05 20.0 3.80 64.0 10.0 10
70.00 ROM1417Q70 0.75 -0.55 0.05 10.0 3.80 64.0 2.0 12
75.00 ROM1417Q75 0.49 -0.81 0.05 10.0 3.90 64.0 8.0 8
80.00 ROM1417Q80 1.20 -0.10 0.05 11.0 3.90 71.0 2.0 4
81.00 ROM1417Q81 2.05 2.00 0.05 11.0 3.90 71.0 10.0 10
82.00 ROM1417Q82 0.60 -0.75 0.05 11.0 3.90 71.0 6.0 6
83.00 ROM1417Q83 2.00 0.65 0.05 11.0 3.90 130.0 1.0 1
84.00 ROM1417Q84 1.35 0.00 0.05 11.0 3.90 110.0 0.0 0
85.00 ROM1417Q85 1.50 1.45 0.05 10.0 3.90 132.0 2.0 10
86.00 ROM1417Q86 1.40 0.00 0.05 11.0 3.90 139.0 0.0 0
87.00 ROM1417Q87 1.40 0.00 0.10 11.0 3.90 165.0 0.0 0
88.00 ROM1417Q88 0.05 0.00 0.05 11.0 4.00 176.0 0.0 0
89.00 ROM1417Q89 0.65 0.60 0.05 11.0 4.00 151.0 5.0 5
90.00 ROM1417Q90 3.80 3.70 0.10 11.0 4.00 154.0 3.0 3
91.00 ROM1417Q91 3.76 3.71 0.05 11.0 4.00 147.0 2.0 1
92.00 ROM1417Q92 0.05 0.00 0.05 11.0 1.65 148.0 0.0 0
93.00 ROM1417Q93 1.75 1.70 0.05 11.0 1.70 159.0 10.0 10
94.00 ROM1417Q94 0.90 0.70 0.05 11.0 1.70 160.0 10.0 13
95.00 ROM1417Q95 0.95 0.80 0.10 11.0 1.35 145.0 2.0 1
96.00 ROM1417Q96 1.50 1.25 0.10 11.0 1.20 157.0 11.0 8
97.00 ROM1417Q97 7.90 7.65 0.15 11.0 2.00 121.0 1.0 1
98.00 ROM1417Q98 0.35 0.00 0.20 11.0 2.15 151.0 0.0 0
99.00 ROM1417Q99 6.51 6.41 0.25 11.0 1.15 149.0 14.0 19
100.00 ROM1417Q100 0.60 0.50 0.30 11.0 1.25 157.0 2.0 24
105.00 ROM1417Q105 2.90 2.15 0.30 160.0 1.70 150.0 1.0 5
110.00 ROM1417Q110 2.60 0.00 1.40 108.0 2.65 139.0 2.0 27
115.00 ROM1417Q115 4.50 0.40 3.10 120.0 4.50 106.0 1.0 8
120.00 ROM1417Q120 7.00 0.20 6.00 95.0 8.80 113.0 1.0 12
125.00 ROM1417Q125 11.30 0.00 9.70 73.0 13.00 78.0 0.0 0
130.00 ROM1417Q130 16.10 0.00 14.60 66.0 17.80 68.0 0.0 0
135.00 ROM1417Q135 21.00 0.00 19.50 31.0 22.60 47.0 0.0 0
Trading Center