$130.37 +3.89 (3.08%) ProShares Shs ProShares Ultra Technology - NYSEARCA

Oct. 21, 2014 | 11:44 AM
Last Trade: 130.37
Trade Time: Oct 21 11:44 AM Eastern Daylight Time
Change: +3.89 (3.08%)
Prev Close: 126.48
Open: 129.99
Bid: 130.02
Ask: 130.40
Options:

Call Options: ROM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 ROM1422K60 64.30 0.00 68.00 31.0 72.50 21.0 0.0 0
65.00 ROM1422K65 59.30 0.00 63.00 20.0 67.60 11.0 0.0 0
70.00 ROM1422K70 46.50 -7.60 58.20 21.0 61.40 11.0 2.0 2
75.00 ROM1422K75 49.40 0.00 53.30 31.0 56.40 21.0 0.0 0
80.00 ROM1422K80 44.30 0.00 48.30 31.0 51.40 21.0 0.0 0
85.00 ROM1422K85 39.50 0.00 43.50 66.0 46.50 62.0 0.0 0
90.00 ROM1422K90 34.60 0.00 38.60 66.0 41.40 36.0 0.0 0
95.00 ROM1422K95 36.37 6.57 33.60 66.0 36.50 54.0 4.0 4
100.00 ROM1422K100 26.00 0.00 28.80 90.0 31.60 91.0 0.0 0
105.00 ROM1422K105 21.30 0.00 24.90 121.0 26.50 114.0 0.0 0
107.00 ROM1422K107 19.50 0.00 23.00 121.0 24.90 144.0 0.0 0
108.00 ROM1422K108 18.50 0.00 22.10 121.0 24.00 146.0 0.0 0
109.00 ROM1422K109 17.60 0.00 21.20 120.0 22.70 112.0 0.0 0
110.00 ROM1422K110 22.30 5.60 20.20 118.0 21.80 111.0 1.0 2
111.00 ROM1422K111 15.90 0.00 19.30 118.0 20.90 110.0 0.0 0
112.00 ROM1422K112 15.10 0.00 18.40 146.0 19.90 148.0 0.0 0
113.00 ROM1422K113 23.20 9.10 17.50 146.0 19.00 150.0 4.0 4
114.00 ROM1422K114 13.50 0.20 16.60 140.0 18.10 146.0 10.0 10
115.00 ROM1422K115 17.25 4.85 15.70 147.0 17.20 137.0 8.0 3
116.00 ROM1422K116 28.70 17.00 14.80 146.0 16.40 144.0 1.0 1
117.00 ROM1422K117 10.90 0.00 14.00 145.0 15.50 113.0 0.0 0
118.00 ROM1422K118 8.30 -1.90 13.10 146.0 14.80 135.0 2.0 2
119.00 ROM1422K119 9.30 0.00 12.30 146.0 14.00 137.0 0.0 0
120.00 ROM1422K120 7.90 -0.70 11.50 146.0 13.20 137.0 1.0 1
121.00 ROM1422K121 24.10 16.10 10.70 147.0 12.40 137.0 1.0 1
122.00 ROM1422K122 7.30 0.00 9.90 150.0 11.30 98.0 0.0 0
123.00 ROM1422K123 10.30 3.80 9.10 152.0 10.90 145.0 12.0 10
124.00 ROM1422K124 6.60 0.80 8.40 123.0 10.30 156.0 5.0 5
125.00 ROM1422K125 22.60 17.40 7.60 164.0 9.50 166.0 1.0 2
126.00 ROM1422K126 7.20 2.50 6.90 161.0 8.30 100.0 3.0 7
127.00 ROM1422K127 3.90 -0.30 6.20 162.0 7.60 106.0 1.0 3
128.00 ROM1422K128 5.40 1.70 5.60 155.0 6.90 102.0 1.0 2
130.00 ROM1422K130 3.15 0.00 4.20 184.0 5.80 122.0 1.0 19
135.00 ROM1422K135 1.65 0.00 2.60 20.0 3.40 138.0 1.0 31
140.00 ROM1422K140 1.00 0.45 0.50 214.0 2.10 173.0 2.0 41
145.00 ROM1422K145 0.80 0.65 0.55 11.0 1.40 203.0 3.0 26
150.00 ROM1422K150 0.61 0.56 0.15 11.0 1.10 228.0 11.0 33
155.00 ROM1422K155 2.10 1.60 0.20 3.0 1.00 194.0 10.0 10
160.00 ROM1422K160 0.80 0.30 0.30 11.0 0.55 211.0 60.0 265
165.00 ROM1422K165 0.50 0.00 0.05 11.0 1.05 141.0 0.0 0
170.00 ROM1422K170 0.50 0.00 0.05 11.0 0.50 193.0 0.0 0

Put Options: ROM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 ROM1422W60 0.05 -1.00 0.05 4.0 1.00 187.0 4.0 17
65.00 ROM1422W65 0.05 0.00 0.05 10.0 1.00 163.0 100.0 114
70.00 ROM1422W70 1.20 1.10 0.10 10.0 1.00 163.0 10.0 15
75.00 ROM1422W75 1.55 1.45 0.10 11.0 1.05 177.0 10.0 10
80.00 ROM1422W80 0.05 0.00 0.05 31.0 1.05 224.0 2.0 5
85.00 ROM1422W85 0.35 0.00 0.15 11.0 1.10 182.0 0.0 0
90.00 ROM1422W90 0.55 0.00 0.25 11.0 1.15 223.0 0.0 0
95.00 ROM1422W95 0.80 0.00 0.40 11.0 1.25 203.0 0.0 0
100.00 ROM1422W100 1.10 0.00 0.55 11.0 1.35 219.0 0.0 0
105.00 ROM1422W105 2.00 1.55 0.80 11.0 1.50 183.0 3.0 3
107.00 ROM1422W107 0.50 -0.30 0.90 11.0 1.60 166.0 1.0 1
108.00 ROM1422W108 1.63 0.00 1.00 11.0 1.65 169.0 30.0 41
109.00 ROM1422W109 1.73 0.00 1.05 11.0 1.75 177.0 30.0 41
110.00 ROM1422W110 6.20 5.05 0.45 1.0 1.80 167.0 2.0 2
111.00 ROM1422W111 1.35 0.00 0.05 262.0 1.90 174.0 0.0 0
112.00 ROM1422W112 1.55 0.00 0.20 259.0 2.00 197.0 0.0 0
113.00 ROM1422W113 1.70 0.00 0.30 231.0 2.05 154.0 0.0 0
114.00 ROM1422W114 2.60 0.60 0.40 234.0 2.25 169.0 5.0 5
115.00 ROM1422W115 2.10 0.00 0.55 251.0 2.30 175.0 13.0 13
116.00 ROM1422W116 2.15 0.05 0.70 248.0 2.45 200.0 11.0 11
117.00 ROM1422W117 2.30 0.00 0.85 245.0 2.60 159.0 0.0 0
118.00 ROM1422W118 2.50 0.00 1.10 235.0 2.80 161.0 0.0 0
119.00 ROM1422W119 2.80 0.00 1.30 220.0 2.90 146.0 0.0 0
120.00 ROM1422W120 6.80 3.80 1.50 208.0 3.20 172.0 1.0 1
121.00 ROM1422W121 3.30 0.00 1.70 206.0 3.30 168.0 0.0 0
122.00 ROM1422W122 8.30 4.70 1.95 196.0 3.50 167.0 1.0 1
123.00 ROM1422W123 3.90 0.00 2.20 167.0 3.80 167.0 0.0 0
124.00 ROM1422W124 9.20 5.40 2.50 177.0 4.10 168.0 1.0 1
125.00 ROM1422W125 5.90 0.00 2.80 183.0 4.40 176.0 1.0 3
126.00 ROM1422W126 9.80 5.00 3.10 166.0 4.50 139.0 1.0 15
127.00 ROM1422W127 5.70 0.50 3.40 164.0 5.00 176.0 3.0 3
128.00 ROM1422W128 13.30 7.80 4.10 32.0 5.20 104.0 6.0 16
130.00 ROM1422W130 6.60 -0.10 4.80 96.0 6.10 160.0 1.0 3
135.00 ROM1422W135 8.20 -1.80 6.90 171.0 8.40 105.0 2.0 2
140.00 ROM1422W140 6.30 -7.40 10.70 151.0 12.10 71.0 1.0 2
145.00 ROM1422W145 11.57 -7.03 14.80 124.0 16.40 109.0 1.0 1
150.00 ROM1422W150 12.40 -10.50 19.70 36.0 21.20 78.0 11.0 21
155.00 ROM1422W155 27.80 0.00 23.90 80.0 27.10 91.0 0.0 0
160.00 ROM1422W160 32.80 0.00 28.90 48.0 32.10 66.0 0.0 0
165.00 ROM1422W165 37.40 0.00 33.90 48.0 37.10 66.0 0.0 0
170.00 ROM1422W170 42.30 0.00 38.90 48.0 42.10 66.0 0.0 0