$28.42 -0.05 (-0.18%) ProShares Shs ProShares Short 20+ Year Treasury - NYSEARCA

Sep. 15, 2014 | 03:59 PM
Last Trade: 28.42
Trade Time: Sep 15 03:59 PM Eastern Daylight Time
Change: -0.05 (-0.18%)
Prev Close: 28.47
Open: 28.36
Bid: 28.41
Ask: 28.48
Options:

Call Options: TBF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 TBF1420I22 6.30 0.00 6.00 433.0 6.60 357.0 0.0 0
23.00 TBF1420I23 8.50 3.20 5.00 407.0 5.60 352.0 10.0 10
24.00 TBF1420I24 4.00 0.00 4.00 433.0 4.60 377.0 0.0 0
25.00 TBF1420I25 2.20 -1.10 3.00 407.0 3.60 362.0 7.0 20
26.00 TBF1420I26 2.05 -0.25 2.15 407.0 2.55 274.0 10.0 10
27.00 TBF1420I27 1.37 0.00 1.25 678.0 1.55 474.0 10.0 51
28.00 TBF1420I28 0.40 0.00 0.40 515.0 0.55 435.0 20.0 363
29.00 TBF1420I29 0.04 -0.01 0.05 42.0 0.05 76.0 25.0 581
30.00 TBF1420I30 0.02 0.00 0.05 5.0 0.05 128.0 2.0 1,266
31.00 TBF1420I31 0.05 0.00 0.05 4.0 0.05 183.0 18.0 1,288
32.00 TBF1420I32 0.20 0.10 0.05 40.0 0.05 2.0 10.0 115
33.00 TBF1420I33 0.15 0.10 0.15 50.0 0.05 5.0 5.0 397
34.00 TBF1420I34 0.25 0.15 0.05 30.0 0.20 603.0 2.0 17
35.00 TBF1420I35 0.10 0.00 0.05 15.0 0.20 213.0 0.0 0
36.00 TBF1420I36 0.10 0.00 0.05 88.0 0.20 233.0 0.0 0
37.00 TBF1420I37 0.10 0.00 0.05 10.0 0.20 233.0 0.0 0
38.00 TBF1420I38 0.10 0.00 0.00 0.0 0.20 233.0 0.0 0
39.00 TBF1420I39 0.10 0.00 0.00 0.0 0.20 233.0 0.0 0
40.00 TBF1420I40 0.10 0.00 0.00 0.0 0.20 222.0 0.0 0
41.00 TBF1420I41 0.10 0.00 0.00 0.0 0.20 217.0 0.0 0
42.00 TBF1420I42 0.10 0.00 0.00 0.0 0.20 512.0 0.0 0

Put Options: TBF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 TBF1420U22 0.10 0.00 0.00 0.0 0.20 603.0 0.0 0
23.00 TBF1420U23 0.10 0.00 0.00 0.0 0.20 213.0 0.0 0
24.00 TBF1420U24 0.10 0.00 0.00 0.0 0.20 213.0 0.0 0
25.00 TBF1420U25 0.10 0.00 0.00 0.0 0.20 213.0 0.0 0
26.00 TBF1420U26 0.10 0.00 0.00 0.0 0.15 595.0 10.0 10
27.00 TBF1420U27 0.05 0.00 0.05 211.0 0.05 126.0 12.0 41
28.00 TBF1420U28 0.05 -0.05 0.05 2.0 0.10 350.0 25.0 97
29.00 TBF1420U29 1.50 1.00 0.55 127.0 0.70 210.0 1.0 376
30.00 TBF1420U30 2.30 0.95 1.50 133.0 1.65 422.0 1.0 278
31.00 TBF1420U31 2.45 0.00 2.45 222.0 2.80 347.0 4.0 6
32.00 TBF1420U32 3.40 0.00 3.40 333.0 3.90 368.0 0.0 0
33.00 TBF1420U33 2.73 -1.37 4.40 322.0 4.90 368.0 5.0 5
34.00 TBF1420U34 3.60 -1.80 5.40 306.0 5.90 368.0 30.0 30
35.00 TBF1420U35 4.20 -2.20 6.40 306.0 7.00 368.0 30.0 30
36.00 TBF1420U36 7.00 0.00 7.40 152.0 7.90 192.0 0.0 0
37.00 TBF1420U37 8.00 0.00 8.40 75.0 8.90 75.0 0.0 0
38.00 TBF1420U38 7.68 -1.32 9.40 75.0 9.90 75.0 2.0 2
39.00 TBF1420U39 10.00 0.00 10.30 152.0 11.10 152.0 0.0 0
40.00 TBF1420U40 11.00 0.00 11.30 195.0 12.10 225.0 0.0 0
41.00 TBF1420U41 12.50 0.00 12.30 205.0 13.10 235.0 0.0 0
42.00 TBF1420U42 13.40 0.00 13.30 212.0 14.10 312.0 0.0 0