ProShares Shs ProShares Ultra Technology $145.80

up +0.23


2/9/2014 03:53 PM  |  NYSEARCA : ROM
Last Trade: 145.80
Trade Time: Sep 02 03:53 PM Eastern Daylight Time
Change: 0.23 (0.16 %)
Prev Close: 145.57
Open: 146.00
Bid: 104.85
Ask: 152.48
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 54%
Options:

Call Options: ROM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 ROM1420I90 54.30 0.00 55.00 85.0 56.60 60.0 0.0 0
95.00 ROM1420I95 49.20 0.00 50.10 50.0 51.60 50.0 0.0 0
100.00 ROM1420I100 44.20 0.00 45.10 50.0 46.60 50.0 0.0 0
105.00 ROM1420I105 39.30 0.00 40.10 50.0 41.60 50.0 0.0 0
110.00 ROM1420I110 34.30 0.00 35.10 50.0 36.70 50.0 0.0 0
115.00 ROM1420I115 29.60 0.00 30.10 50.0 31.70 50.0 0.0 0
120.00 ROM1420I120 24.50 0.00 25.20 50.0 26.70 50.0 0.0 0
125.00 ROM1420I125 19.60 0.00 20.20 110.0 21.10 21.0 0.0 0
127.00 ROM1420I127 17.50 0.00 18.20 100.0 19.20 31.0 0.0 0
128.00 ROM1420I128 16.70 0.00 17.30 108.0 18.20 21.0 0.0 0
129.00 ROM1420I129 15.70 0.00 16.30 5.0 17.60 5.0 0.0 0
130.00 ROM1420I130 13.03 -1.67 15.30 45.0 16.30 31.0 1.0 3
131.00 ROM1420I131 13.60 0.00 14.30 100.0 15.30 21.0 0.0 0
132.00 ROM1420I132 12.80 0.00 13.40 105.0 14.30 31.0 0.0 0
133.00 ROM1420I133 11.80 0.00 12.40 121.0 13.90 20.0 0.0 0
134.00 ROM1420I134 10.80 0.00 11.40 100.0 12.40 31.0 0.0 0
135.00 ROM1420I135 8.28 -1.82 10.50 143.0 11.80 102.0 1.0 1
136.00 ROM1420I136 4.10 -5.10 9.50 179.0 10.90 131.0 1.0 1
137.00 ROM1420I137 8.10 0.00 8.60 178.0 10.10 150.0 0.0 0
138.00 ROM1420I138 6.00 -1.40 7.70 205.0 9.20 164.0 1.0 11
139.00 ROM1420I139 1.85 -4.35 6.80 201.0 8.30 142.0 10.0 10
140.00 ROM1420I140 7.10 1.70 5.90 169.0 6.90 30.0 15.0 9
141.00 ROM1420I141 2.00 -2.70 5.10 179.0 6.10 85.0 11.0 12
142.00 ROM1420I142 4.00 0.00 4.30 171.0 5.30 40.0 0.0 0
143.00 ROM1420I143 2.72 -0.48 3.50 182.0 4.60 101.0 1.0 12
144.00 ROM1420I144 1.25 -1.35 2.85 208.0 3.90 84.0 7.0 7
145.00 ROM1420I145 2.60 0.55 2.30 233.0 3.40 112.0 10.0 22
146.00 ROM1420I146 1.60 0.00 1.75 236.0 2.85 182.0 0.0 0
147.00 ROM1420I147 1.05 0.00 1.30 229.0 2.35 134.0 0.0 0
148.00 ROM1420I148 0.70 0.00 0.95 261.0 2.05 184.0 0.0 0
150.00 ROM1420I150 0.05 0.00 0.30 335.0 1.50 233.0 0.0 0
155.00 ROM1420I155 0.90 0.00 0.05 11.0 0.90 198.0 0.0 0

Put Options: ROM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 ROM1420U90 0.05 -0.75 0.05 4.0 0.80 136.0 4.0 4
95.00 ROM1420U95 0.80 0.00 0.05 11.0 0.80 72.0 0.0 0
100.00 ROM1420U100 0.80 0.00 0.10 11.0 0.80 72.0 0.0 0
105.00 ROM1420U105 0.05 -0.75 0.05 1.0 0.85 32.0 1.0 1
110.00 ROM1420U110 0.85 0.00 0.10 11.0 0.85 72.0 0.0 0
115.00 ROM1420U115 1.55 0.70 0.05 11.0 0.90 287.0 10.0 10
120.00 ROM1420U120 0.90 0.00 0.05 11.0 0.95 225.0 0.0 0
125.00 ROM1420U125 0.05 0.00 0.05 11.0 1.00 112.0 0.0 0
127.00 ROM1420U127 0.10 0.00 0.05 11.0 0.95 88.0 0.0 0
128.00 ROM1420U128 0.10 0.00 0.05 11.0 1.05 80.0 0.0 0
129.00 ROM1420U129 0.15 0.00 0.10 11.0 1.00 86.0 0.0 0
130.00 ROM1420U130 0.70 0.50 0.10 11.0 1.10 217.0 3.0 3
131.00 ROM1420U131 1.90 1.65 0.05 10.0 1.05 97.0 1.0 1
132.00 ROM1420U132 0.30 0.00 0.10 10.0 1.10 149.0 0.0 0
133.00 ROM1420U133 0.40 0.00 0.20 11.0 1.15 130.0 0.0 0
134.00 ROM1420U134 0.45 0.00 0.25 11.0 0.85 124.0 0.0 0
135.00 ROM1420U135 3.90 3.35 0.30 11.0 1.30 237.0 1.0 7
136.00 ROM1420U136 1.85 1.80 0.35 2.0 1.30 234.0 10.0 9
137.00 ROM1420U137 0.95 0.80 0.10 429.0 1.35 226.0 2.0 4
138.00 ROM1420U138 3.00 2.70 0.15 400.0 1.45 232.0 1.0 1
139.00 ROM1420U139 7.90 7.45 0.25 370.0 1.55 234.0 10.0 10
140.00 ROM1420U140 3.00 2.25 0.35 350.0 1.70 235.0 1.0 1
141.00 ROM1420U141 1.45 0.00 0.55 328.0 1.85 224.0 1.0 3
142.00 ROM1420U142 1.30 0.00 0.75 293.0 2.05 207.0 0.0 0
143.00 ROM1420U143 1.65 0.00 1.10 220.0 2.25 201.0 0.0 0
144.00 ROM1420U144 1.85 0.00 1.45 216.0 2.55 206.0 1.0 1
145.00 ROM1420U145 2.30 0.00 1.95 86.0 2.95 216.0 0.0 0
146.00 ROM1420U146 2.80 0.00 2.45 84.0 3.40 197.0 0.0 0
147.00 ROM1420U147 3.10 0.00 2.95 84.0 4.00 213.0 0.0 0
148.00 ROM1420U148 3.90 0.00 3.60 60.0 4.60 203.0 0.0 0
150.00 ROM1420U150 5.10 0.00 4.50 160.0 6.00 174.0 0.0 0
155.00 ROM1420U155 9.50 0.00 8.90 137.0 10.20 131.0 0.0 0
Trading Center