$144.15 -0.15 (-0.10%) ProShares Shs ProShares Ultra Technology - NYSEARCA

Sep. 23, 2014 | 01:33 PM
Last Trade: 144.15
Trade Time: Sep 23 01:33 PM Eastern Daylight Time
Change: -0.15 (-0.10%)
Prev Close: 144.30
Open: 143.50
Bid: 143.58
Ask: 143.98
Options:

Call Options: ROM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 ROM1418J110 32.80 0.00 32.60 33.0 35.50 33.0 0.0 0
115.00 ROM1418J115 27.90 0.00 27.70 62.0 30.40 48.0 0.0 0
120.00 ROM1418J120 23.00 0.00 22.80 62.0 25.70 63.0 0.0 0
125.00 ROM1418J125 18.60 0.00 18.40 120.0 20.80 151.0 0.0 0
126.00 ROM1418J126 17.50 0.00 17.30 138.0 19.80 144.0 0.0 0
127.00 ROM1418J127 16.70 0.00 16.50 136.0 18.90 149.0 0.0 0
128.00 ROM1418J128 15.50 0.00 15.40 147.0 17.90 170.0 0.0 0
129.00 ROM1418J129 14.80 0.00 14.60 167.0 17.00 170.0 0.0 0
130.00 ROM1418J130 13.90 0.00 13.50 176.0 16.10 175.0 0.0 0
131.00 ROM1418J131 13.00 0.00 12.60 179.0 15.20 175.0 0.0 0
132.00 ROM1418J132 12.20 0.00 11.70 190.0 14.30 169.0 0.0 0
133.00 ROM1418J133 11.30 0.00 10.80 178.0 13.50 209.0 0.0 0
134.00 ROM1418J134 10.40 0.00 10.00 180.0 12.60 175.0 0.0 0
135.00 ROM1418J135 12.92 3.32 9.00 200.0 11.60 176.0 1.0 1
136.00 ROM1418J136 8.70 0.00 8.20 193.0 10.80 200.0 0.0 0
137.00 ROM1418J137 8.00 0.00 7.40 199.0 10.00 200.0 0.0 0
138.00 ROM1418J138 7.20 0.00 6.60 199.0 9.20 175.0 0.0 0
139.00 ROM1418J139 6.50 0.00 5.80 174.0 8.50 187.0 0.0 0
140.00 ROM1418J140 5.80 0.00 5.00 174.0 7.80 176.0 0.0 0
141.00 ROM1418J141 6.10 1.00 4.30 172.0 7.10 176.0 1.0 1
142.00 ROM1418J142 4.60 0.00 3.60 209.0 6.40 211.0 0.0 0
143.00 ROM1418J143 4.40 0.70 3.60 171.0 5.80 191.0 2.0 4
144.00 ROM1418J144 4.20 1.00 2.35 146.0 5.30 149.0 10.0 10
145.00 ROM1418J145 4.97 2.67 1.75 205.0 4.10 190.0 1.0 2
146.00 ROM1418J146 2.10 -0.15 2.10 184.0 4.00 206.0 2.0 12
147.00 ROM1418J147 3.04 0.00 0.85 208.0 3.90 212.0 1.0 1
148.00 ROM1418J148 3.00 2.10 0.55 230.0 3.60 207.0 1.0 3
149.00 ROM1418J149 0.75 0.00 0.40 223.0 3.30 207.0 0.0 0
150.00 ROM1418J150 2.60 1.05 1.00 108.0 2.95 258.0 1.0 1
155.00 ROM1418J155 0.85 0.50 0.10 169.0 2.05 244.0 1.0 1
160.00 ROM1418J160 1.95 0.00 0.05 11.0 0.50 149.0 0.0 0

Put Options: ROM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 ROM1418V110 1.90 0.00 0.00 0.0 1.90 153.0 0.0 0
115.00 ROM1418V115 1.95 0.00 0.00 0.0 1.90 158.0 0.0 0
120.00 ROM1418V120 2.00 0.00 0.25 11.0 0.50 23.0 0.0 0
125.00 ROM1418V125 0.05 0.00 0.25 202.0 0.75 166.0 0.0 0
126.00 ROM1418V126 0.10 0.00 0.30 11.0 2.30 204.0 0.0 0
127.00 ROM1418V127 0.15 0.00 0.35 11.0 2.35 205.0 0.0 0
128.00 ROM1418V128 0.35 0.10 0.45 146.0 2.40 199.0 1.0 1
129.00 ROM1418V129 0.30 0.00 0.10 1.0 2.40 205.0 0.0 0
130.00 ROM1418V130 1.20 0.85 0.60 95.0 2.45 295.0 1.0 1
131.00 ROM1418V131 0.45 0.00 0.25 341.0 2.55 198.0 0.0 0
132.00 ROM1418V132 0.15 0.00 0.30 348.0 2.65 177.0 0.0 0
133.00 ROM1418V133 0.65 0.00 0.40 332.0 2.75 177.0 0.0 0
134.00 ROM1418V134 0.75 0.00 0.45 326.0 2.80 182.0 0.0 0
135.00 ROM1418V135 0.90 0.00 1.50 11.0 3.00 178.0 0.0 0
136.00 ROM1418V136 0.35 0.00 0.60 308.0 3.20 188.0 0.0 0
137.00 ROM1418V137 0.40 0.00 0.70 313.0 3.40 209.0 0.0 0
138.00 ROM1418V138 0.50 0.00 0.80 292.0 3.40 272.0 0.0 0
139.00 ROM1418V139 0.55 0.00 1.10 278.0 3.80 201.0 0.0 0
140.00 ROM1418V140 3.03 2.13 1.40 235.0 3.90 210.0 5.0 45
141.00 ROM1418V141 4.10 3.05 1.70 252.0 4.30 252.0 1.0 1
142.00 ROM1418V142 2.95 1.45 1.75 213.0 3.50 94.0 1.0 0
143.00 ROM1418V143 3.00 1.10 2.85 171.0 4.90 268.0 1.0 5
144.00 ROM1418V144 3.80 1.45 2.80 250.0 5.10 241.0 1.0 2
145.00 ROM1418V145 2.80 0.00 2.80 206.0 5.70 173.0 0.0 0
146.00 ROM1418V146 3.30 0.00 3.90 204.0 6.20 181.0 0.0 0
147.00 ROM1418V147 3.90 0.00 4.20 236.0 6.80 228.0 0.0 0
148.00 ROM1418V148 4.50 0.00 5.20 220.0 7.40 210.0 0.0 0
149.00 ROM1418V149 5.20 0.00 5.70 218.0 8.00 203.0 0.0 0
150.00 ROM1418V150 6.00 0.00 6.20 217.0 8.60 179.0 0.0 0
155.00 ROM1418V155 10.20 0.00 10.10 191.0 12.70 166.0 0.0 0
160.00 ROM1418V160 14.20 0.00 14.80 72.0 17.40 49.0 0.0 0