ProShares Shs ProShares UltraShort 20+ Year Treasury $60.30

down -0.73


11/7/2014 04:00 PM  |  NYSEARCA : TBT
Last Trade: 60.30
Trade Time: Jul 11 04:00 PM Eastern Daylight Time
Change: -0.73 (-1.20 %)
Prev Close: 61.03
Open: 60.56
Bid: 60.20
Ask: 60.25
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get TBT Trend Analysis - it has underperformed the S&P 500 by 37%
Options:

Call Options: TBT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
41.00 TBT1419G41 18.05 0.00 19.10 142.0 19.90 144.0 0.0 0
42.00 TBT1419G42 17.05 0.00 18.15 144.0 18.90 204.0 0.0 0
43.00 TBT1419G43 16.05 0.00 17.15 144.0 17.95 204.0 0.0 0
44.00 TBT1419G44 15.05 0.00 16.15 144.0 16.95 204.0 0.0 0
45.00 TBT1419G45 14.05 0.00 15.15 144.0 15.95 204.0 0.0 0
46.00 TBT1419G46 13.10 0.00 14.15 144.0 14.95 204.0 0.0 0
47.00 TBT1419G47 12.10 0.00 13.15 249.0 13.95 334.0 0.0 0
48.00 TBT1419G48 11.10 0.00 12.15 202.0 12.95 334.0 0.0 0
49.00 TBT1419G49 10.10 0.00 11.15 266.0 11.95 697.0 0.0 0
50.00 TBT1419G50 9.20 0.00 10.15 305.0 10.95 786.0 0.0 0
51.00 TBT1419G51 10.50 2.25 9.15 303.0 9.50 717.0 5.0 5
52.00 TBT1419G52 8.50 0.00 8.15 827.0 8.60 929.0 0.0 0
53.00 TBT1419G53 7.50 0.00 7.15 716.0 7.60 853.0 0.0 0
53.00 TBT1425G53 6.85 0.00 7.15 606.0 7.80 980.0 0.0 0
54.00 TBT1419G54 6.50 0.00 6.15 713.0 6.60 853.0 0.0 0
54.00 TBT1425G54 5.85 0.00 6.15 469.0 6.80 1001.0 0.0 0
55.00 TBT1419G55 7.25 1.75 5.20 1260.0 5.50 1478.0 3.0 5
55.00 TBT1425G55 4.85 0.00 5.15 150.0 5.80 1084.0 0.0 0
56.00 TBT1419G56 4.81 0.00 4.20 988.0 4.50 1330.0 8.0 47
56.00 TBT1425G56 4.25 0.00 4.20 86.0 4.75 929.0 0.0 0
56.50 TBT1425G56.5 3.75 0.00 3.70 118.0 4.25 1013.0 0.0 0
57.00 TBT1419G57 5.80 2.30 3.20 1057.0 3.50 1318.0 2.0 5
57.00 TBT1425G57 3.30 0.00 3.25 82.0 3.60 783.0 0.0 0
57.50 TBT1425G57.5 3.05 0.00 2.80 408.0 3.10 1279.0 0.0 0
58.00 TBT1419G58 2.60 0.03 2.29 524.0 2.52 1638.0 1.0 90
58.00 TBT1425G58 2.50 -0.39 2.40 86.0 2.60 1687.0 5.0 11
58.50 TBT1425G58.5 2.08 -0.38 1.96 337.0 2.07 411.0 15.0 2
59.00 TBT1419G59 1.50 -0.42 1.42 54.0 1.47 102.0 236.0 381
59.00 TBT1425G59 2.11 0.00 1.61 105.0 1.78 1260.0 26.0 50
59.50 TBT1425G59.5 1.41 -0.28 1.27 72.0 1.34 143.0 10.0 2
60.00 TBT1419G60 0.74 -0.56 0.74 86.0 0.77 42.0 175.0 1,689
60.00 TBT1425G60 1.01 -0.11 1.00 1.0 1.03 13.0 494.0 42
60.50 TBT1425G60.5 0.75 -0.37 0.73 164.0 0.78 28.0 4.0 335
61.00 TBT1419G61 0.32 -0.36 0.31 264.0 0.34 302.0 1265.0 1,390
61.00 TBT1425G61 0.55 -0.25 0.54 35.0 0.58 139.0 129.0 458
61.50 TBT1425G61.5 0.42 -0.26 0.39 137.0 0.44 850.0 36.0 109
62.00 TBT1419G62 0.14 -0.17 0.11 433.0 0.14 827.0 224.0 2,659
62.00 TBT1425G62 0.29 -0.23 0.28 65.0 0.30 34.0 148.0 481
62.50 TBT1425G62.5 0.21 -0.17 0.19 299.0 0.22 36.0 21.0 114
63.00 TBT1419G63 0.06 -0.08 0.03 112.0 0.06 659.0 197.0 4,174
63.00 TBT1425G63 0.14 -0.15 0.14 16.0 0.15 32.0 28.0 223
63.50 TBT1425G63.5 0.13 -0.07 0.10 52.0 0.14 1051.0 65.0 150
64.00 TBT1419G64 0.03 -0.04 0.03 5.0 0.04 34.0 614.0 9,729
64.00 TBT1425G64 0.08 -0.09 0.07 66.0 0.10 146.0 33.0 467
64.50 TBT1425G64.5 0.62 0.52 0.04 332.0 0.11 1945.0 33.0 80
65.00 TBT1419G65 0.01 -0.01 0.01 30.0 0.03 645.0 125.0 4,471
65.00 TBT1425G65 0.06 -0.03 0.04 11.0 0.09 34.0 2.0 178
65.50 TBT1425G65.5 0.41 0.38 0.01 304.0 0.06 896.0 8.0 59
66.00 TBT1419G66 0.05 0.03 0.01 20.0 0.05 2038.0 50.0 3,602
66.00 TBT1425G66 0.32 0.30 0.01 108.0 0.05 791.0 22.0 119
66.50 TBT1425G66.5 0.04 0.00 0.01 544.0 0.08 2130.0 1.0 98
67.00 TBT1419G67 0.02 -0.01 0.01 18.0 0.05 1899.0 50.0 1,524
67.00 TBT1425G67 0.01 0.00 0.02 83.0 0.08 2135.0 7.0 381
67.50 TBT1425G67.5 0.13 0.05 0.02 28.0 0.08 1979.0 30.0 233
68.00 TBT1419G68 0.04 0.00 0.04 55.0 0.08 1719.0 55.0 507
68.00 TBT1425G68 0.10 0.02 0.01 77.0 0.08 1459.0 43.0 382
68.50 TBT1425G68.5 0.07 -0.01 0.01 74.0 0.08 1367.0 35.0 270
69.00 TBT1419G69 0.04 0.01 0.01 11.0 0.07 1545.0 20.0 204
69.00 TBT1425G69 0.22 0.14 0.01 374.0 0.08 1739.0 4.0 103
69.50 TBT1425G69.5 0.08 0.00 0.01 39.0 0.08 1487.0 0.0 0
70.00 TBT1419G70 0.02 -0.01 0.01 494.0 0.02 380.0 50.0 335
70.00 TBT1425G70 0.04 -0.04 0.01 28.0 0.08 1247.0 15.0 25
70.50 TBT1425G70.5 0.08 0.00 0.01 47.0 0.08 1748.0 0.0 0
71.00 TBT1419G71 0.01 -0.06 0.02 40.0 0.07 1528.0 2.0 152
71.00 TBT1425G71 0.03 -0.05 0.01 48.0 0.08 1312.0 4.0 20
72.00 TBT1419G72 0.05 -0.02 0.02 64.0 0.07 1724.0 3.0 4
72.00 TBT1425G72 0.08 0.00 0.01 20.0 0.08 1494.0 0.0 0
73.00 TBT1419G73 0.03 -0.04 0.01 2.0 0.07 1612.0 20.0 34
74.00 TBT1419G74 0.08 0.01 0.01 2.0 0.07 1606.0 10.0 10
75.00 TBT1419G75 0.06 -0.01 0.01 3.0 0.01 133.0 2.0 10
76.00 TBT1419G76 0.07 0.00 0.01 3.0 0.07 1294.0 0.0 0
77.00 TBT1419G77 0.07 0.00 0.01 2.0 0.07 1532.0 0.0 0
78.00 TBT1419G78 0.07 0.00 0.01 2.0 0.07 1607.0 0.0 0
79.00 TBT1419G79 0.07 0.00 0.01 48.0 0.07 1311.0 0.0 0
80.00 TBT1419G80 0.02 0.00 0.01 175.0 0.01 117.0 0.0 0
81.00 TBT1419G81 0.07 0.00 0.01 75.0 0.07 1987.0 0.0 0
82.00 TBT1419G82 0.07 0.00 0.00 0.0 0.07 1481.0 0.0 0
83.00 TBT1419G83 0.07 0.00 0.00 0.0 0.07 1451.0 0.0 0
84.00 TBT1419G84 0.07 0.00 0.00 0.0 0.07 1434.0 0.0 0
85.00 TBT1419G85 0.01 0.00 0.00 0.0 0.01 91.0 0.0 0
86.00 TBT1419G86 0.07 0.00 0.00 0.0 0.07 926.0 0.0 0
87.00 TBT1419G87 0.07 0.00 0.00 0.0 0.07 872.0 0.0 0

Put Options: TBT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
41.00 TBT1419S41 0.07 0.00 0.00 0.0 0.07 1484.0 0.0 0
42.00 TBT1419S42 0.07 0.00 0.00 0.0 0.07 1397.0 0.0 0
43.00 TBT1419S43 0.07 0.00 0.00 0.0 0.07 1481.0 0.0 0
44.00 TBT1419S44 0.07 0.00 0.00 0.0 0.07 899.0 0.0 0
45.00 TBT1419S45 0.03 -0.04 0.03 2.0 0.07 919.0 4.0 4
46.00 TBT1419S46 0.07 0.00 0.00 0.0 0.07 888.0 0.0 0
47.00 TBT1419S47 0.07 0.00 0.01 183.0 0.07 1902.0 0.0 0
48.00 TBT1419S48 0.07 0.00 0.01 422.0 0.07 1854.0 0.0 0
49.00 TBT1419S49 0.07 0.00 0.01 444.0 0.07 1900.0 0.0 0
50.00 TBT1419S50 0.01 0.00 0.01 2.0 0.02 570.0 117.0 57
51.00 TBT1419S51 0.04 0.00 0.01 2.0 0.02 367.0 25.0 56
52.00 TBT1419S52 0.03 -0.01 0.01 2.0 0.02 294.0 30.0 143
53.00 TBT1419S53 0.02 -0.05 0.01 50.0 0.07 1314.0 6.0 219
53.00 TBT1425S53 0.04 -0.04 0.01 48.0 0.08 1563.0 120.0 130
54.00 TBT1419S54 0.03 0.00 0.01 516.0 0.07 1959.0 25.0 81
54.00 TBT1425S54 0.08 0.00 0.02 362.0 0.08 1749.0 0.0 0
55.00 TBT1419S55 0.02 -0.02 0.01 1183.0 0.04 1071.0 20.0 582
55.00 TBT1425S55 0.06 0.05 0.01 65.0 0.07 2051.0 25.0 65
56.00 TBT1419S56 0.02 0.00 0.02 798.0 0.03 485.0 102.0 502
56.00 TBT1425S56 0.08 0.00 0.03 140.0 0.07 1263.0 5.0 56
56.50 TBT1425S56.5 0.04 0.02 0.04 152.0 0.06 75.0 350.0 0
57.00 TBT1419S57 0.03 0.00 0.01 224.0 0.03 458.0 145.0 648
57.00 TBT1425S57 0.06 0.02 0.06 183.0 0.09 430.0 5.0 55
57.50 TBT1425S57.5 0.10 0.04 0.10 264.0 0.13 290.0 75.0 34
58.00 TBT1419S58 0.05 -0.03 0.03 1958.0 0.07 432.0 20.0 1,439
58.00 TBT1425S58 0.17 -0.05 0.14 1039.0 0.19 694.0 50.0 171
58.50 TBT1425S58.5 0.26 0.11 0.24 213.0 0.28 329.0 2.0 112
59.00 TBT1419S59 0.18 0.04 0.16 976.0 0.19 552.0 429.0 744
59.00 TBT1425S59 0.36 0.13 0.31 1469.0 0.38 21.0 3.0 66
59.50 TBT1425S59.5 0.49 0.17 0.51 78.0 0.55 244.0 27.0 125
60.00 TBT1419S60 0.46 0.16 0.46 1325.0 0.50 348.0 402.0 2,860
60.00 TBT1425S60 0.68 0.22 0.70 43.0 0.74 10.0 61.0 113
60.50 TBT1425S60.5 1.00 0.12 0.95 368.0 1.01 101.0 1.0 108
61.00 TBT1419S61 1.04 0.31 1.03 11.0 1.06 203.0 290.0 1,399
61.00 TBT1425S61 1.26 0.36 1.20 124.0 1.31 54.0 13.0 151
61.50 TBT1425S61.5 0.90 -0.28 1.54 1105.0 1.67 124.0 1.0 82
62.00 TBT1419S62 1.85 0.47 1.78 1763.0 1.90 242.0 229.0 1,879
62.00 TBT1425S62 1.92 0.15 1.89 1189.0 2.07 241.0 22.0 39
62.50 TBT1425S62.5 1.72 -0.08 2.27 1484.0 2.51 664.0 2.0 43
63.00 TBT1419S63 2.77 0.52 2.73 65.0 2.81 773.0 393.0 765
63.00 TBT1425S63 1.25 -0.92 2.68 1649.0 2.94 324.0 10.0 44
63.50 TBT1425S63.5 3.22 -0.08 3.10 908.0 3.40 333.0 7.0 48
64.00 TBT1419S64 3.70 0.45 3.55 2340.0 3.80 219.0 313.0 827
64.00 TBT1425S64 3.64 -0.06 3.55 845.0 3.90 741.0 2.0 555
64.50 TBT1425S64.5 4.23 0.78 4.05 1198.0 4.35 673.0 20.0 11
65.00 TBT1419S65 4.50 0.60 4.50 1405.0 4.80 730.0 1.0 221
65.00 TBT1425S65 4.73 0.78 4.50 829.0 4.85 118.0 4.0 21
65.50 TBT1425S65.5 4.35 0.00 4.85 839.0 5.40 719.0 0.0 0
66.00 TBT1419S66 5.27 0.00 5.50 1311.0 5.80 640.0 5.0 262
66.00 TBT1425S66 2.58 -2.32 5.50 863.0 5.85 272.0 1.0 1
66.50 TBT1425S66.5 4.50 -0.80 5.75 999.0 6.40 965.0 4.0 4
67.00 TBT1419S67 3.56 -2.34 6.45 817.0 6.85 665.0 27.0 771
67.00 TBT1425S67 6.64 0.00 6.50 1010.0 6.80 181.0 200.0 257
67.50 TBT1425S67.5 6.40 0.00 6.75 1021.0 7.35 637.0 0.0 0
68.00 TBT1419S68 5.63 -1.27 7.50 831.0 7.80 182.0 1.0 307
68.00 TBT1425S68 6.75 0.00 7.25 968.0 7.85 611.0 0.0 0
68.50 TBT1425S68.5 7.25 0.00 7.75 982.0 8.35 339.0 0.0 0
69.00 TBT1419S69 7.65 -0.25 8.50 830.0 8.80 237.0 1.0 331
69.00 TBT1425S69 7.85 0.00 8.25 616.0 8.90 76.0 0.0 0
69.50 TBT1425S69.5 8.35 0.00 8.75 411.0 9.35 44.0 0.0 0
70.00 TBT1419S70 9.23 0.00 9.45 737.0 9.85 597.0 39.0 90
70.00 TBT1425S70 7.60 0.00 9.20 464.0 9.95 292.0 0.0 0
70.50 TBT1425S70.5 7.65 -0.45 9.00 347.0 11.00 347.0 32.0 32
71.00 TBT1419S71 8.70 -1.15 10.45 732.0 10.85 637.0 8.0 24
71.00 TBT1425S71 8.60 0.00 8.90 796.0 12.10 776.0 0.0 0
72.00 TBT1419S72 10.06 0.46 11.45 333.0 12.00 576.0 1.0 13
72.00 TBT1425S72 9.65 0.00 10.05 536.0 12.95 476.0 0.0 0
73.00 TBT1419S73 10.50 -0.10 12.45 416.0 12.80 153.0 9.0 9
74.00 TBT1419S74 10.70 -0.90 13.10 576.0 13.90 309.0 1.0 1
75.00 TBT1419S75 12.40 -0.20 13.05 786.0 15.95 696.0 15.0 45
76.00 TBT1419S76 12.50 -1.10 14.85 786.0 16.15 666.0 1.0 1
77.00 TBT1419S77 14.60 0.00 16.10 531.0 16.90 432.0 0.0 0
78.00 TBT1419S78 15.45 -0.15 16.85 786.0 18.45 696.0 5.0 5
79.00 TBT1419S79 16.60 0.00 18.10 576.0 18.90 307.0 0.0 0
80.00 TBT1419S80 18.60 1.00 18.85 547.0 19.90 760.0 10.0 10
81.00 TBT1419S81 18.60 0.00 20.05 142.0 20.95 445.0 0.0 0
82.00 TBT1419S82 19.55 0.00 21.00 202.0 22.25 463.0 0.0 0
83.00 TBT1419S83 20.60 0.00 21.70 436.0 23.00 373.0 0.0 0
84.00 TBT1419S84 21.55 0.00 23.00 142.0 24.00 459.0 0.0 0
85.00 TBT1419S85 22.55 0.00 24.00 32.0 25.00 32.0 0.0 0
86.00 TBT1419S86 23.55 0.00 24.05 84.0 27.30 84.0 0.0 0
87.00 TBT1419S87 24.55 0.00 25.05 168.0 28.35 168.0 0.0 0
Trading Center