$142.81 +0.46 (0.32%) ProShares Shs ProShares Ultra Technology - NYSEARCA

Sep. 30, 2014 | 01:11 PM
Last Trade: 142.81
Trade Time: Sep 30 01:11 PM Eastern Daylight Time
Change: +0.46 (0.32%)
Prev Close: 142.35
Open: 142.68
Bid: 142.26
Ask: 142.59
Options:

Call Options: ROM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 ROM1418J110 30.20 0.00 30.80 43.0 34.10 65.0 0.0 0
115.00 ROM1418J115 25.30 0.00 25.80 43.0 29.20 68.0 0.0 0
120.00 ROM1418J120 21.60 0.00 21.30 98.0 23.10 104.0 0.0 0
125.00 ROM1418J125 16.80 0.00 16.70 49.0 18.30 49.0 0.0 0
126.00 ROM1418J126 15.90 0.00 15.70 111.0 17.50 135.0 0.0 0
127.00 ROM1418J127 14.90 0.00 15.10 176.0 17.00 147.0 0.0 0
128.00 ROM1418J128 14.00 0.00 14.30 154.0 16.10 147.0 0.0 0
129.00 ROM1418J129 13.10 0.00 12.70 136.0 14.70 136.0 0.0 0
130.00 ROM1418J130 12.20 0.00 11.80 141.0 13.80 135.0 0.0 0
131.00 ROM1418J131 11.30 0.00 11.20 146.0 12.80 136.0 0.0 0
132.00 ROM1418J132 10.40 0.00 9.80 141.0 11.90 136.0 0.0 0
133.00 ROM1418J133 9.50 0.00 9.70 114.0 11.20 132.0 0.0 0
134.00 ROM1418J134 8.70 0.00 8.50 155.0 10.20 136.0 0.0 0
135.00 ROM1418J135 12.92 5.12 7.80 149.0 9.50 145.0 1.0 1
136.00 ROM1418J136 7.00 0.00 7.10 165.0 8.70 146.0 0.0 0
137.00 ROM1418J137 6.10 0.00 6.70 152.0 8.10 140.0 0.0 0
138.00 ROM1418J138 5.50 0.00 5.70 10.0 7.30 139.0 0.0 0
139.00 ROM1418J139 4.60 0.00 5.00 165.0 6.50 175.0 0.0 0
140.00 ROM1418J140 4.00 0.00 4.40 115.0 5.80 180.0 0.0 0
141.00 ROM1418J141 6.10 2.90 3.80 161.0 5.10 206.0 1.0 1
142.00 ROM1418J142 2.70 0.00 3.20 161.0 4.50 202.0 0.0 0
143.00 ROM1418J143 4.40 2.30 2.50 196.0 4.00 200.0 2.0 4
144.00 ROM1418J144 4.20 2.60 1.95 200.0 3.50 198.0 10.0 10
145.00 ROM1418J145 4.97 3.77 1.45 189.0 3.10 193.0 1.0 2
146.00 ROM1418J146 2.10 0.00 1.00 203.0 2.65 183.0 3.0 14
147.00 ROM1418J147 0.95 0.60 0.55 249.0 2.25 178.0 1.0 2
148.00 ROM1418J148 0.50 0.45 0.30 263.0 1.95 180.0 1.0 4
149.00 ROM1418J149 1.54 0.74 0.90 11.0 1.65 183.0 1.0 1
150.00 ROM1418J150 0.30 0.25 0.70 11.0 1.55 180.0 1.0 2
155.00 ROM1418J155 0.85 0.80 0.05 1.0 1.10 149.0 1.0 1
160.00 ROM1418J160 1.15 0.00 0.05 11.0 1.15 158.0 0.0 0

Put Options: ROM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 ROM1418V110 0.10 0.00 0.10 1.0 1.25 139.0 0.0 0
115.00 ROM1418V115 0.20 0.00 0.20 1.0 1.30 115.0 0.0 0
120.00 ROM1418V120 0.30 0.00 0.05 11.0 1.35 104.0 0.0 0
125.00 ROM1418V125 0.60 0.00 0.20 11.0 1.50 196.0 0.0 0
126.00 ROM1418V126 1.10 0.80 0.25 11.0 1.60 252.0 11.0 11
127.00 ROM1418V127 1.20 1.00 0.35 11.0 1.65 206.0 11.0 11
128.00 ROM1418V128 0.35 0.10 0.40 11.0 1.70 219.0 1.0 1
129.00 ROM1418V129 0.35 0.00 0.50 11.0 1.70 139.0 0.0 0
130.00 ROM1418V130 1.55 1.15 0.55 11.0 1.80 142.0 11.0 11
131.00 ROM1418V131 0.40 0.00 0.05 385.0 1.90 137.0 0.0 0
132.00 ROM1418V132 0.55 0.00 0.15 367.0 2.00 130.0 0.0 0
133.00 ROM1418V133 0.80 0.00 0.30 414.0 2.10 141.0 0.0 0
134.00 ROM1418V134 1.00 0.00 0.50 381.0 2.20 113.0 0.0 0
135.00 ROM1418V135 1.20 0.00 0.70 242.0 2.25 104.0 0.0 0
136.00 ROM1418V136 1.55 0.00 0.90 344.0 2.40 119.0 0.0 0
137.00 ROM1418V137 2.15 0.35 1.15 303.0 2.60 171.0 1.0 1
138.00 ROM1418V138 2.05 0.00 1.40 294.0 2.85 35.0 0.0 0
139.00 ROM1418V139 2.30 0.00 1.75 264.0 3.00 149.0 0.0 0
140.00 ROM1418V140 1.05 -1.55 2.10 216.0 4.00 142.0 1.0 46
141.00 ROM1418V141 4.10 1.50 2.45 267.0 4.10 136.0 1.0 1
142.00 ROM1418V142 5.00 1.90 2.75 240.0 4.40 148.0 1.0 1
143.00 ROM1418V143 4.43 0.73 3.10 247.0 4.80 135.0 1.0 6
144.00 ROM1418V144 3.80 -0.30 3.50 208.0 5.20 46.0 1.0 2
145.00 ROM1418V145 4.60 0.00 4.20 185.0 5.80 92.0 0.0 0
146.00 ROM1418V146 5.40 0.00 4.70 191.0 6.60 115.0 0.0 0
147.00 ROM1418V147 6.00 0.00 5.50 180.0 7.60 141.0 0.0 0
148.00 ROM1418V148 6.60 0.00 6.10 214.0 8.40 178.0 0.0 0
149.00 ROM1418V149 6.90 0.00 7.00 200.0 9.20 182.0 0.0 0
150.00 ROM1418V150 7.60 0.00 7.80 185.0 10.00 180.0 0.0 0
155.00 ROM1418V155 12.50 0.00 12.30 83.0 14.00 57.0 0.0 0
160.00 ROM1418V160 16.90 0.00 16.10 79.0 19.40 42.0 0.0 0