$26.28 -0.09 (-0.34%) ProShares Shs ProShares Short 20+ Year Treasury - NYSEARCA

Nov. 26, 2014 | 01:38 PM
Last Trade: 26.28
Trade Time: Nov 26 01:38 PM Eastern Daylight Time
Change: -0.09 (-0.34%)
Prev Close: 26.37
Open: 26.27
Bid: 26.27
Ask: 26.28
Options:

Call Options: TBF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 TBF1420L20 8.80 2.90 6.00 600.0 6.50 475.0 50.0 50
21.00 TBF1420L21 5.10 0.00 5.10 300.0 5.50 248.0 0.0 0
22.00 TBF1420L22 4.10 0.00 4.10 300.0 4.50 248.0 0.0 0
23.00 TBF1420L23 3.10 0.00 3.10 300.0 3.50 248.0 0.0 0
24.00 TBF1420L24 2.30 0.00 2.05 915.0 2.45 874.0 1.0 6
25.00 TBF1420L25 1.90 0.60 1.15 874.0 1.40 577.0 50.0 85
26.00 TBF1420L26 0.40 -0.25 0.40 359.0 0.55 709.0 262.0 171
27.00 TBF1420L27 0.15 0.10 0.05 313.0 0.25 1027.0 233.0 638
28.00 TBF1420L28 0.10 0.00 0.05 310.0 0.15 896.0 1.0 1,452
29.00 TBF1420L29 0.02 -0.03 0.05 4.0 0.05 173.0 10.0 448
30.00 TBF1420L30 0.05 0.00 0.05 3.0 0.05 178.0 3.0 1,624
31.00 TBF1420L31 0.08 -0.02 0.05 143.0 0.10 651.0 40.0 65
32.00 TBF1420L32 0.10 0.05 0.05 10.0 0.05 217.0 50.0 545
33.00 TBF1420L33 0.12 -0.08 0.05 11.0 0.20 754.0 5.0 62
34.00 TBF1420L34 0.10 -0.10 0.05 208.0 0.20 460.0 1.0 1
35.00 TBF1420L35 0.20 0.00 0.00 0.0 0.20 456.0 0.0 0
36.00 TBF1420L36 0.20 0.00 0.00 0.0 0.20 456.0 0.0 0
37.00 TBF1420L37 0.20 0.00 0.00 0.0 0.20 456.0 0.0 0
38.00 TBF1420L38 0.20 0.00 0.00 0.0 0.20 456.0 0.0 0
39.00 TBF1420L39 0.20 0.00 0.00 0.0 0.20 456.0 0.0 0
40.00 TBF1420L40 0.20 0.00 0.00 0.0 0.20 586.0 0.0 0

Put Options: TBF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 TBF1420X20 0.20 0.00 0.00 0.0 0.20 754.0 0.0 0
21.00 TBF1420X21 0.20 0.00 0.00 0.0 0.20 467.0 0.0 0
22.00 TBF1420X22 0.20 0.00 0.00 0.0 0.20 467.0 0.0 0
23.00 TBF1420X23 0.20 0.00 0.05 225.0 0.20 407.0 0.0 0
24.00 TBF1420X24 0.11 -0.09 0.05 19.0 0.20 645.0 1.0 1
25.00 TBF1420X25 0.50 0.30 0.05 136.0 0.20 966.0 32.0 37
26.00 TBF1420X26 0.25 0.15 0.10 837.0 0.25 683.0 10.0 62
27.00 TBF1420X27 0.55 -0.05 0.70 655.0 0.90 722.0 10.0 104
28.00 TBF1420X28 1.56 0.06 1.65 339.0 1.90 807.0 150.0 230
29.00 TBF1420X29 2.30 -0.10 2.60 508.0 3.00 772.0 50.0 259
30.00 TBF1420X30 3.12 -0.18 3.40 610.0 4.00 569.0 10.0 26
31.00 TBF1420X31 3.58 -0.72 4.60 283.0 5.00 559.0 10.0 30
32.00 TBF1420X32 2.97 -2.13 5.50 150.0 6.00 181.0 5.0 5
33.00 TBF1420X33 6.00 0.00 6.50 150.0 7.00 181.0 0.0 0
34.00 TBF1420X34 7.00 0.00 7.50 100.0 8.00 100.0 0.0 0
35.00 TBF1420X35 8.00 0.00 8.50 100.0 9.00 100.0 0.0 0
36.00 TBF1420X36 9.00 0.00 9.50 100.0 10.00 100.0 0.0 0
37.00 TBF1420X37 10.00 0.00 10.40 161.0 11.20 171.0 0.0 0
38.00 TBF1420X38 10.60 0.00 11.40 161.0 12.20 171.0 0.0 0
39.00 TBF1420X39 11.60 0.00 12.40 161.0 13.20 171.0 0.0 0
40.00 TBF1420X40 12.60 0.00 13.40 437.0 14.20 485.0 0.0 0