ProShares Shs ProShares Short 20+ Year Treasury $28.17

down -0.33


25/7/2014 04:00 PM  |  NYSEARCA : TBF
Last Trade: 28.17
Trade Time: Jul 25 04:00 PM Eastern Daylight Time
Change: -0.33 (-1.14 %)
Prev Close: 28.49
Open: 28.25
Bid: 28.15
Ask: 28.79
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get TBF Trend Analysis - it has underperformed the S&P 500 by 29%
Options:

Call Options: TBF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 TBF1416H19 9.00 0.00 9.00 383.0 9.40 420.0 0.0 0
20.00 TBF1416H20 8.00 0.00 8.00 55.0 8.40 56.0 0.0 0
21.00 TBF1416H21 7.00 0.00 7.00 196.0 7.40 167.0 0.0 0
22.00 TBF1416H22 6.00 0.00 6.00 196.0 6.40 170.0 0.0 0
23.00 TBF1416H23 5.10 0.00 5.10 146.0 5.40 170.0 0.0 0
24.00 TBF1416H24 4.10 0.00 4.10 146.0 4.40 178.0 0.0 0
25.00 TBF1416H25 3.10 0.00 3.10 135.0 3.40 169.0 0.0 0
26.00 TBF1416H26 2.40 0.00 2.10 239.0 2.30 473.0 30.0 0
27.00 TBF1416H27 1.15 0.00 1.15 65.0 1.35 532.0 0.0 0
28.00 TBF1416H28 0.50 0.00 0.30 309.0 0.50 721.0 10.0 58
29.00 TBF1416H29 0.15 -0.05 0.05 378.0 0.20 922.0 40.0 40
30.00 TBF1416H30 0.05 -0.15 0.05 40.0 0.20 683.0 40.0 90
31.00 TBF1416H31 0.20 0.00 0.00 0.0 0.20 89.0 0.0 0
32.00 TBF1416H32 0.20 0.00 0.00 0.0 0.20 89.0 0.0 0
33.00 TBF1416H33 0.20 0.00 0.00 0.0 0.20 89.0 0.0 0
34.00 TBF1416H34 0.20 0.00 0.00 0.0 0.20 89.0 0.0 0
35.00 TBF1416H35 0.20 0.00 0.00 0.0 0.20 89.0 0.0 0
36.00 TBF1416H36 0.20 0.00 0.00 0.0 0.20 89.0 0.0 0
37.00 TBF1416H37 0.20 0.00 0.00 0.0 0.20 89.0 0.0 0
38.00 TBF1416H38 0.20 0.00 0.00 0.0 0.20 89.0 0.0 0
39.00 TBF1416H39 0.20 0.00 0.00 0.0 0.20 433.0 0.0 0

Put Options: TBF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 TBF1416T19 0.20 0.00 0.00 0.0 0.20 433.0 0.0 0
20.00 TBF1416T20 0.05 0.00 0.00 0.0 0.05 77.0 0.0 0
21.00 TBF1416T21 0.20 0.00 0.00 0.0 0.20 89.0 0.0 0
22.00 TBF1416T22 0.20 0.00 0.00 0.0 0.20 89.0 0.0 0
23.00 TBF1416T23 0.20 0.00 0.00 0.0 0.20 89.0 0.0 0
24.00 TBF1416T24 0.20 0.00 0.00 0.0 0.20 89.0 0.0 0
25.00 TBF1416T25 0.20 0.00 0.00 0.0 0.20 89.0 0.0 0
26.00 TBF1416T26 0.20 0.00 0.00 0.0 0.20 513.0 0.0 0
27.00 TBF1416T27 0.20 0.00 0.00 0.0 0.20 912.0 0.0 0
28.00 TBF1416T28 0.20 0.15 0.05 858.0 0.25 177.0 1.0 1
29.00 TBF1416T29 0.50 -0.20 0.70 757.0 0.95 319.0 5.0 80
30.00 TBF1416T30 1.70 0.00 1.70 478.0 1.90 112.0 0.0 0
31.00 TBF1416T31 2.60 0.00 2.60 486.0 2.90 106.0 0.0 0
32.00 TBF1416T32 3.60 0.00 3.60 168.0 3.90 113.0 0.0 0
33.00 TBF1416T33 4.60 0.00 4.60 198.0 4.90 133.0 0.0 0
34.00 TBF1416T34 5.60 0.00 5.60 167.0 6.00 193.0 0.0 0
35.00 TBF1416T35 6.10 0.00 6.10 20.0 7.00 519.0 0.0 0
36.00 TBF1416T36 7.10 0.00 7.10 20.0 8.00 274.0 0.0 0
37.00 TBF1416T37 8.10 0.00 8.10 20.0 9.00 258.0 0.0 0
38.00 TBF1416T38 9.10 0.00 9.10 20.0 10.00 247.0 0.0 0
39.00 TBF1416T39 10.40 0.00 10.40 436.0 11.00 312.0 0.0 0
Trading Center