ProShares Shs ProShares Ultra Technology $140.15

down -0.09


24/7/2014 04:00 PM  |  NYSEARCA : ROM
Last Trade: 140.15
Trade Time: Jul 24 04:00 PM Eastern Daylight Time
Change: -0.09 (-0.06 %)
Prev Close: 140.24
Open: 140.56
Bid: 132.81
Ask: 147.10
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 56%
Options:

Call Options: ROM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 ROM1416H55 83.30 0.00 83.50 21.0 87.10 21.0 0.0 0
60.00 ROM1416H60 78.20 0.00 78.50 21.0 82.10 21.0 0.0 0
65.00 ROM1416H65 73.30 0.00 73.50 1.0 77.10 21.0 0.0 0
70.00 ROM1416H70 68.20 0.00 68.50 21.0 72.60 26.0 0.0 0
75.00 ROM1416H75 63.20 0.00 63.50 21.0 67.10 40.0 0.0 0
80.00 ROM1416H80 58.20 0.00 58.50 1.0 62.10 21.0 0.0 0
85.00 ROM1416H85 53.30 0.00 53.10 11.0 56.80 39.0 0.0 0
90.00 ROM1416H90 48.20 0.00 48.50 21.0 52.10 21.0 0.0 0
93.00 ROM1416H93 45.30 0.00 45.50 1.0 49.70 3.0 0.0 0
94.00 ROM1416H94 44.30 0.00 44.50 1.0 48.70 3.0 0.0 0
95.00 ROM1416H95 17.20 -26.10 43.50 29.0 46.90 24.0 9.0 9
96.00 ROM1416H96 17.10 -25.20 42.10 11.0 45.80 39.0 2.0 2
97.00 ROM1416H97 41.30 0.00 41.00 11.0 44.80 39.0 0.0 0
98.00 ROM1416H98 20.00 -20.30 40.00 11.0 43.80 39.0 6.0 5
99.00 ROM1416H99 15.00 -24.30 39.50 21.0 42.90 24.0 8.0 2
100.00 ROM1416H100 23.50 -14.80 38.50 21.0 41.90 24.0 2.0 33
101.00 ROM1416H101 14.10 -23.20 37.50 21.0 40.90 24.0 8.0 8
102.00 ROM1416H102 18.80 -17.50 36.50 21.0 39.90 21.0 11.0 7
103.00 ROM1416H103 35.30 0.00 35.60 31.0 39.10 31.0 0.0 0
104.00 ROM1416H104 34.30 0.00 34.60 1.0 38.70 3.0 0.0 0
105.00 ROM1416H105 14.87 -18.33 33.50 29.0 36.90 21.0 8.0 3
106.00 ROM1416H106 24.10 -8.10 32.50 29.0 35.90 21.0 2.0 2
107.00 ROM1416H107 31.30 0.00 31.50 36.0 34.90 31.0 0.0 0
108.00 ROM1416H108 20.50 -9.90 30.00 11.0 33.80 32.0 2.0 2
109.00 ROM1416H109 29.40 0.00 29.50 11.0 32.80 32.0 0.0 0
110.00 ROM1416H110 21.30 -7.40 28.40 21.0 31.90 21.0 1.0 14
111.00 ROM1416H111 27.70 0.00 27.60 42.0 30.80 42.0 0.0 0
112.00 ROM1416H112 4.60 -22.20 26.40 57.0 30.10 56.0 10.0 10
113.00 ROM1416H113 11.30 -14.40 25.40 48.0 29.10 47.0 4.0 14
114.00 ROM1416H114 24.80 0.00 24.70 44.0 28.00 49.0 0.0 0
115.00 ROM1416H115 23.50 -1.10 23.60 57.0 27.10 46.0 3.0 24
116.00 ROM1416H116 19.00 -3.80 22.40 48.0 26.00 46.0 4.0 22
117.00 ROM1416H117 8.00 -13.80 21.50 45.0 25.00 48.0 1.0 12
118.00 ROM1416H118 14.97 -5.93 20.50 45.0 24.00 48.0 1.0 2
120.00 ROM1416H120 15.20 -3.80 18.50 48.0 22.00 46.0 8.0 23
125.00 ROM1416H125 13.50 -0.50 13.70 84.0 17.20 90.0 1.0 112
130.00 ROM1416H130 10.50 0.00 8.80 135.0 12.50 132.0 2.0 141
135.00 ROM1416H135 6.50 0.30 4.70 153.0 7.90 141.0 5.0 23
140.00 ROM1416H140 3.00 1.70 1.30 178.0 4.00 174.0 1.0 13
145.00 ROM1416H145 1.05 0.00 1.20 11.0 4.90 229.0 0.0 0
150.00 ROM1416H150 0.15 0.00 0.15 11.0 3.50 220.0 0.0 0

Put Options: ROM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 ROM1416T55 0.05 -4.85 0.05 2.0 4.90 69.0 2.0 3
60.00 ROM1416T60 4.90 0.00 0.05 11.0 0.75 48.0 0.0 0
65.00 ROM1416T65 4.90 0.00 0.05 2.0 4.90 59.0 0.0 0
70.00 ROM1416T70 0.05 -4.85 0.05 1.0 4.90 59.0 1.0 1
75.00 ROM1416T75 4.80 0.00 0.05 2.0 4.90 59.0 0.0 0
80.00 ROM1416T80 0.05 -4.85 0.05 1.0 4.90 69.0 1.0 5
85.00 ROM1416T85 1.10 -1.75 0.05 1.0 4.90 69.0 10.0 12
90.00 ROM1416T90 0.05 -1.25 0.05 1.0 1.30 73.0 1.0 149
93.00 ROM1416T93 0.10 -4.80 0.10 2.0 4.90 69.0 2.0 39
94.00 ROM1416T94 4.90 0.00 0.05 1.0 4.90 59.0 0.0 0
95.00 ROM1416T95 0.05 -4.85 0.05 2.0 4.90 69.0 2.0 3
96.00 ROM1416T96 4.90 0.00 0.05 11.0 4.90 59.0 0.0 0
97.00 ROM1416T97 4.90 0.00 0.10 10.0 4.90 59.0 0.0 0
98.00 ROM1416T98 4.90 0.00 0.05 10.0 4.90 59.0 0.0 0
99.00 ROM1416T99 4.90 0.00 0.05 2.0 4.90 59.0 0.0 0
100.00 ROM1416T100 0.45 -0.70 0.15 10.0 1.75 67.0 10.0 26
101.00 ROM1416T101 4.90 0.00 0.05 10.0 4.90 99.0 0.0 0
102.00 ROM1416T102 4.90 0.00 0.05 10.0 4.90 99.0 0.0 0
103.00 ROM1416T103 6.10 1.20 0.05 11.0 4.90 99.0 1.0 1
104.00 ROM1416T104 4.90 0.00 0.05 11.0 4.90 99.0 0.0 0
105.00 ROM1416T105 4.50 -0.40 0.05 11.0 4.90 112.0 3.0 4
106.00 ROM1416T106 0.05 0.00 0.05 2.0 4.90 112.0 2.0 8
107.00 ROM1416T107 10.40 5.50 0.05 11.0 4.90 112.0 10.0 10
108.00 ROM1416T108 1.30 -3.60 0.05 11.0 4.90 112.0 1.0 4
109.00 ROM1416T109 4.90 0.00 0.10 11.0 4.90 93.0 0.0 0
110.00 ROM1416T110 3.03 -1.87 0.10 11.0 4.90 112.0 1.0 6
111.00 ROM1416T111 4.90 0.00 0.10 11.0 4.90 167.0 0.0 0
112.00 ROM1416T112 0.20 -4.70 0.10 11.0 4.90 193.0 10.0 10
113.00 ROM1416T113 8.50 8.45 0.05 11.0 4.90 174.0 2.0 2
114.00 ROM1416T114 0.05 0.00 0.05 11.0 4.90 158.0 0.0 0
115.00 ROM1416T115 0.30 0.25 0.05 11.0 4.90 199.0 11.0 11
116.00 ROM1416T116 1.85 1.80 0.05 11.0 4.90 192.0 11.0 11
117.00 ROM1416T117 0.05 0.00 0.05 11.0 4.90 173.0 0.0 0
118.00 ROM1416T118 0.05 0.00 0.05 10.0 2.00 144.0 0.0 0
120.00 ROM1416T120 0.10 0.00 0.05 20.0 4.90 198.0 0.0 0
125.00 ROM1416T125 3.30 3.20 0.25 11.0 2.10 214.0 11.0 13
130.00 ROM1416T130 1.85 1.25 0.60 11.0 2.10 248.0 10.0 17
135.00 ROM1416T135 1.35 0.55 0.50 10.0 1.85 82.0 3.0 0
140.00 ROM1416T140 3.45 0.00 0.80 173.0 5.00 204.0 1.0 1
145.00 ROM1416T145 4.50 0.00 3.80 126.0 8.00 125.0 0.0 0
150.00 ROM1416T150 30.30 21.60 8.30 85.0 12.00 92.0 11.0 11
Trading Center