$144.05 +4.75 (3.41%) ProShares Shs ProShares Ultra Technology - NYSEARCA

Oct. 31, 2014 | 04:00 PM
Last Trade: 144.05
Trade Time: Oct 31 04:00 PM Eastern Daylight Time
Change: +4.75 (3.41%)
Prev Close: 139.30
Open: 143.13
Bid: 143.83
Ask: 144.11
Options:

Call Options: ROM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 ROM1422K60 76.70 0.00 81.70 21.0 86.10 10.0 0.0 0
65.00 ROM1422K65 71.80 0.00 76.30 21.0 80.80 21.0 0.0 0
70.00 ROM1422K70 46.50 -20.20 71.60 10.0 76.20 10.0 2.0 2
75.00 ROM1422K75 61.80 0.00 66.20 10.0 70.60 21.0 0.0 0
80.00 ROM1422K80 56.80 0.00 61.10 10.0 65.60 21.0 0.0 0
85.00 ROM1422K85 51.90 0.00 56.50 51.0 60.40 20.0 0.0 0
90.00 ROM1422K90 46.70 0.00 51.50 41.0 55.60 11.0 0.0 0
95.00 ROM1422K95 36.37 -5.53 47.40 21.0 49.60 10.0 4.0 4
100.00 ROM1422K100 36.50 0.00 42.40 21.0 44.70 10.0 0.0 0
105.00 ROM1422K105 32.50 0.00 37.40 32.0 39.60 21.0 0.0 0
107.00 ROM1422K107 30.60 0.00 35.40 52.0 37.60 21.0 0.0 0
108.00 ROM1422K108 29.70 0.00 34.40 52.0 36.60 21.0 0.0 0
109.00 ROM1422K109 28.70 0.00 33.40 81.0 36.10 42.0 0.0 0
110.00 ROM1422K110 22.30 -5.30 32.40 94.0 34.60 21.0 1.0 2
111.00 ROM1422K111 26.80 0.00 31.40 52.0 33.90 21.0 0.0 0
112.00 ROM1422K112 25.60 0.00 30.40 63.0 32.90 32.0 0.0 0
113.00 ROM1422K113 23.20 -1.40 29.40 87.0 31.90 32.0 4.0 4
114.00 ROM1422K114 13.50 -10.30 28.20 85.0 31.30 42.0 10.0 10
115.00 ROM1422K115 17.25 -5.35 27.40 88.0 30.00 32.0 8.0 3
116.00 ROM1422K116 28.70 6.90 25.70 85.0 29.30 37.0 1.0 1
117.00 ROM1422K117 20.70 0.00 25.50 86.0 27.90 32.0 0.0 0
118.00 ROM1422K118 8.30 -11.60 24.50 88.0 27.00 32.0 2.0 2
119.00 ROM1422K119 19.20 0.00 23.30 92.0 26.50 40.0 0.0 0
120.00 ROM1422K120 19.45 1.05 22.40 125.0 24.80 34.0 1.0 1
121.00 ROM1422K121 24.10 6.80 20.50 142.0 24.40 57.0 1.0 1
122.00 ROM1422K122 16.50 0.00 19.80 105.0 23.40 54.0 0.0 0
123.00 ROM1422K123 10.30 -5.10 19.60 123.0 22.10 42.0 12.0 18
124.00 ROM1422K124 6.60 -7.60 18.80 110.0 21.00 32.0 5.0 5
125.00 ROM1422K125 9.40 -4.20 18.30 136.0 19.90 21.0 1.0 2
126.00 ROM1422K126 7.20 -5.40 17.30 114.0 19.20 22.0 3.0 7
127.00 ROM1422K127 3.90 -7.80 16.20 119.0 17.90 21.0 1.0 3
128.00 ROM1422K128 5.40 -5.50 15.40 64.0 17.50 51.0 1.0 2
130.00 ROM1422K130 5.70 -3.60 13.50 157.0 15.30 122.0 17.0 22
135.00 ROM1422K135 6.75 1.25 9.00 136.0 11.00 110.0 2.0 35
140.00 ROM1422K140 3.55 1.15 5.20 171.0 6.50 46.0 1.0 43
145.00 ROM1422K145 0.80 0.35 2.10 236.0 3.50 112.0 3.0 26
150.00 ROM1422K150 0.65 0.15 0.15 183.0 1.85 209.0 9.0 33
155.00 ROM1422K155 2.10 2.05 0.45 11.0 1.20 204.0 10.0 10
160.00 ROM1422K160 0.80 -0.15 0.10 11.0 1.00 346.0 60.0 265
165.00 ROM1422K165 0.95 0.00 0.05 11.0 0.95 354.0 0.0 0
170.00 ROM1422K170 0.95 0.00 0.05 11.0 1.00 262.0 0.0 0

Put Options: ROM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 ROM1422W60 0.05 -0.90 0.05 4.0 0.95 103.0 4.0 17
65.00 ROM1422W65 0.05 -0.90 0.05 10.0 0.95 103.0 100.0 114
70.00 ROM1422W70 1.20 0.25 0.10 10.0 0.95 103.0 10.0 15
75.00 ROM1422W75 1.55 0.60 0.10 11.0 0.95 152.0 10.0 10
80.00 ROM1422W80 0.05 -0.90 0.05 11.0 0.95 102.0 2.0 5
85.00 ROM1422W85 0.95 0.00 0.10 11.0 0.95 98.0 0.0 0
90.00 ROM1422W90 0.95 0.00 0.20 11.0 0.95 98.0 0.0 0
95.00 ROM1422W95 0.95 0.00 0.05 11.0 0.95 97.0 0.0 0
100.00 ROM1422W100 1.00 0.00 0.05 11.0 0.95 171.0 0.0 0
105.00 ROM1422W105 2.00 1.95 0.05 11.0 0.95 254.0 3.0 3
107.00 ROM1422W107 0.50 -0.55 0.10 11.0 1.00 122.0 1.0 1
108.00 ROM1422W108 1.63 1.58 0.05 11.0 1.00 346.0 30.0 41
109.00 ROM1422W109 1.73 1.68 0.05 11.0 1.00 346.0 30.0 41
110.00 ROM1422W110 6.20 6.15 0.05 11.0 1.00 235.0 2.0 2
111.00 ROM1422W111 0.10 0.00 0.05 11.0 1.00 234.0 0.0 0
112.00 ROM1422W112 0.10 0.00 0.05 11.0 1.00 237.0 0.0 0
113.00 ROM1422W113 0.15 0.00 0.05 11.0 1.00 219.0 0.0 0
114.00 ROM1422W114 2.60 2.45 0.10 11.0 1.00 304.0 5.0 5
115.00 ROM1422W115 2.10 1.90 0.10 11.0 1.05 296.0 13.0 10
116.00 ROM1422W116 2.15 1.95 0.10 11.0 1.05 287.0 11.0 11
117.00 ROM1422W117 0.25 0.00 0.15 11.0 1.05 209.0 0.0 0
118.00 ROM1422W118 0.30 0.00 0.15 11.0 1.05 210.0 0.0 0
119.00 ROM1422W119 0.30 0.00 0.20 11.0 1.10 212.0 0.0 0
120.00 ROM1422W120 6.80 6.45 0.15 11.0 1.10 210.0 1.0 1
121.00 ROM1422W121 0.40 0.00 0.20 11.0 1.15 203.0 0.0 0
122.00 ROM1422W122 8.30 7.85 0.20 11.0 1.15 246.0 1.0 1
123.00 ROM1422W123 0.55 0.00 0.25 11.0 1.20 236.0 0.0 0
124.00 ROM1422W124 9.20 8.60 0.30 11.0 1.20 235.0 1.0 1
125.00 ROM1422W125 5.90 5.75 0.35 11.0 1.25 250.0 1.0 3
126.00 ROM1422W126 9.80 9.65 0.40 11.0 1.30 245.0 1.0 15
127.00 ROM1422W127 5.70 5.50 0.45 11.0 1.40 236.0 3.0 3
128.00 ROM1422W128 1.30 1.05 0.15 11.0 1.45 240.0 1.0 17
130.00 ROM1422W130 1.40 0.60 0.35 22.0 1.05 100.0 1.0 6
135.00 ROM1422W135 2.78 0.00 0.45 272.0 2.10 223.0 1.0 5
140.00 ROM1422W140 4.50 0.00 1.75 207.0 3.10 227.0 2.0 13
145.00 ROM1422W145 11.57 4.77 3.90 95.0 5.10 174.0 1.0 1
150.00 ROM1422W150 12.40 1.40 7.00 81.0 8.20 167.0 11.0 21
155.00 ROM1422W155 14.80 0.00 10.80 102.0 12.60 127.0 0.0 0
160.00 ROM1422W160 19.60 0.00 15.70 51.0 17.70 101.0 0.0 0
165.00 ROM1422W165 24.60 0.00 20.60 32.0 22.70 74.0 0.0 0
170.00 ROM1422W170 29.60 0.00 25.70 22.0 27.70 82.0 0.0 0