$52.59 -0.10 (-0.19%) ProShares Shs ProShares UltraShort 20+ Year Treasury - NYSEARCA

Oct. 24, 2014 | 04:00 PM
Last Trade: 52.59
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.10 (-0.19%)
Prev Close: 52.69
Open: 52.40
Bid: 52.22
Ask: 52.58
Options:

Call Options: TBT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 TBT1431J25 27.55 0.00 27.55 220.0 27.75 220.0 0.0 0
26.00 TBT1431J26 26.65 0.00 26.30 1.0 26.70 220.0 0.0 0
27.00 TBT1431J27 25.65 0.00 25.30 1.0 25.70 220.0 0.0 0
28.00 TBT1431J28 24.65 0.00 24.30 1.0 24.70 220.0 0.0 0
29.00 TBT1431J29 23.65 0.00 23.55 220.0 23.70 200.0 0.0 0
30.00 TBT1431J30 22.55 0.00 22.55 56.0 22.70 220.0 0.0 0
31.00 TBT1431J31 21.55 0.00 21.55 56.0 21.70 220.0 0.0 0
32.00 TBT1431J32 20.55 0.00 20.55 220.0 20.70 200.0 0.0 0
33.00 TBT1431J33 19.55 0.00 19.55 56.0 19.70 220.0 0.0 0
34.00 TBT1431J34 18.40 0.00 18.50 20.0 18.75 20.0 0.0 0
35.00 TBT1431J35 17.40 0.00 17.55 220.0 17.70 200.0 0.0 0
36.00 TBT1431J36 16.40 0.00 16.55 220.0 16.70 200.0 0.0 0
37.00 TBT1431J37 15.40 0.00 15.55 220.0 15.70 200.0 0.0 0
38.00 TBT1431J38 14.40 0.00 14.55 220.0 14.70 200.0 0.0 0
39.00 TBT1431J39 13.65 0.00 13.30 1.0 13.70 220.0 0.0 0
40.00 TBT1431J40 12.65 0.00 12.55 233.0 12.75 239.0 0.0 0
41.00 TBT1431J41 11.60 0.00 11.55 235.0 11.75 235.0 0.0 0
42.00 TBT1431J42 10.60 0.00 10.30 1.0 10.70 220.0 0.0 0
43.00 TBT1431J43 9.65 0.00 9.60 321.0 9.75 388.0 0.0 0
44.00 TBT1431J44 6.00 -2.55 8.55 59.0 8.65 299.0 15.0 15
44.50 TBT1431J44.5 8.05 0.00 8.05 443.0 8.20 867.0 0.0 0
45.00 TBT1431J45 6.55 -1.00 7.60 101.0 7.75 425.0 1.0 1
45.50 TBT1431J45.5 7.15 0.00 7.05 638.0 7.20 1022.0 0.0 0
46.00 TBT1431J46 5.75 -0.85 6.55 210.0 6.70 1080.0 1.0 1
46.50 TBT1431J46.5 4.25 -1.80 6.05 263.0 6.20 943.0 12.0 12
47.00 TBT1431J47 5.55 0.00 5.55 295.0 5.70 948.0 0.0 0
47.50 TBT1431J47.5 3.50 -1.60 5.05 292.0 5.20 444.0 10.0 29
48.00 TBT1431J48 4.50 -0.10 4.60 312.0 4.75 1286.0 42.0 80
48.50 TBT1431J48.5 4.44 0.00 4.10 344.0 4.25 1254.0 45.0 63
49.00 TBT1431J49 3.00 -0.65 3.60 294.0 3.75 1025.0 2.0 55
49.50 TBT1431J49.5 3.15 0.00 3.15 911.0 3.30 1739.0 10.0 405
50.00 TBT1431J50 2.85 -0.05 2.75 503.0 2.86 1577.0 85.0 1,098
50.50 TBT1431J50.5 2.19 -0.43 2.33 105.0 2.42 1197.0 1.0 408
51.00 TBT1431J51 1.85 -0.11 1.90 1053.0 1.98 105.0 30.0 6,612
51.50 TBT1431J51.5 1.57 0.04 1.52 197.0 1.59 131.0 37.0 124
52.00 TBT1431J52 1.17 -0.18 1.17 1193.0 1.26 1559.0 369.0 336
52.50 TBT1431J52.5 0.90 -0.03 0.84 944.0 0.92 1137.0 74.0 3,235
53.00 TBT1431J53 0.66 -0.09 0.60 1044.0 0.67 1241.0 291.0 910
53.50 TBT1431J53.5 0.43 -0.12 0.41 1165.0 0.48 940.0 439.0 962
54.00 TBT1431J54 0.29 -0.04 0.27 10.0 0.31 1.0 327.0 1,641
54.50 TBT1431J54.5 0.23 0.00 0.19 45.0 0.22 306.0 19.0 449
55.00 TBT1431J55 0.16 0.00 0.11 1373.0 0.16 1175.0 1.0 810
55.50 TBT1431J55.5 0.09 -0.07 0.07 1413.0 0.11 711.0 29.0 289
56.00 TBT1431J56 0.07 0.00 0.05 191.0 0.08 432.0 26.0 209
56.50 TBT1431J56.5 0.13 0.09 0.02 1805.0 0.06 438.0 12.0 97
57.00 TBT1431J57 0.03 0.00 0.02 33.0 0.05 874.0 10.0 147
57.50 TBT1431J57.5 0.05 0.04 0.01 553.0 0.05 1090.0 5.0 47
58.00 TBT1431J58 0.04 0.03 0.01 107.0 0.07 1564.0 30.0 503
58.50 TBT1431J58.5 0.16 0.08 0.01 239.0 0.08 2649.0 10.0 38
59.00 TBT1431J59 0.05 -0.03 0.01 72.0 0.08 2156.0 2.0 3,954
59.50 TBT1431J59.5 0.19 0.11 0.01 2.0 0.08 2604.0 10.0 35
60.00 TBT1431J60 0.04 -0.04 0.02 10.0 0.08 1707.0 6.0 61
60.50 TBT1431J60.5 0.04 -0.04 0.01 10.0 0.08 1117.0 5.0 24
61.00 TBT1431J61 0.02 -0.06 0.01 12.0 0.11 856.0 10.0 32
61.50 TBT1431J61.5 0.12 -0.01 0.01 10.0 0.12 785.0 1.0 21
62.00 TBT1431J62 0.06 0.02 0.06 2.0 0.12 1775.0 2.0 31
62.50 TBT1431J62.5 0.04 -0.09 0.01 10.0 0.12 1753.0 31.0 45
63.00 TBT1431J63 0.04 -0.09 0.01 10.0 0.12 1790.0 8.0 73
63.50 TBT1431J63.5 0.40 0.33 0.01 10.0 0.02 1.0 3.0 19
64.00 TBT1431J64 0.17 0.04 0.01 10.0 0.12 1.0 5.0 5,015
64.50 TBT1431J64.5 0.21 0.08 0.01 10.0 0.12 737.0 4.0 28
65.00 TBT1431J65 0.02 -0.11 0.01 10.0 0.12 1066.0 7.0 967

Put Options: TBT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 TBT1431V25 0.10 0.00 0.00 0.0 0.11 1076.0 0.0 0
26.00 TBT1431V26 0.10 0.00 0.00 0.0 0.11 830.0 0.0 0
27.00 TBT1431V27 0.10 0.00 0.00 0.0 0.11 842.0 0.0 0
28.00 TBT1431V28 0.10 0.00 0.00 0.0 0.11 818.0 0.0 0
29.00 TBT1431V29 0.10 0.00 0.00 0.0 0.11 834.0 0.0 0
30.00 TBT1431V30 0.10 0.00 0.00 0.0 0.11 821.0 0.0 0
31.00 TBT1431V31 0.10 0.00 0.00 0.0 0.11 828.0 0.0 0
32.00 TBT1431V32 0.10 0.00 0.00 0.0 0.11 834.0 0.0 0
33.00 TBT1431V33 0.10 0.00 0.01 42.0 0.11 977.0 0.0 0
34.00 TBT1431V34 0.10 0.00 0.01 64.0 0.11 1143.0 0.0 0
35.00 TBT1431V35 0.10 0.00 0.01 106.0 0.11 1573.0 0.0 0
36.00 TBT1431V36 0.10 0.00 0.01 59.0 0.11 1589.0 0.0 0
37.00 TBT1431V37 0.10 0.00 0.01 78.0 0.11 879.0 0.0 0
38.00 TBT1431V38 0.10 0.00 0.01 2.0 0.11 1161.0 0.0 0
39.00 TBT1431V39 0.10 0.00 0.01 52.0 0.11 1011.0 0.0 0
40.00 TBT1431V40 0.10 0.00 0.01 48.0 0.11 972.0 0.0 0
41.00 TBT1431V41 0.10 0.00 0.01 69.0 0.11 998.0 0.0 0
42.00 TBT1431V42 0.01 0.00 0.01 3.0 0.11 893.0 0.0 0
43.00 TBT1431V43 0.01 0.00 0.01 3.0 0.11 1161.0 0.0 0
44.00 TBT1431V44 0.04 0.00 0.01 3.0 0.11 1499.0 120.0 142
44.50 TBT1431V44.5 0.01 0.00 0.01 10.0 0.08 1110.0 0.0 0
45.00 TBT1431V45 0.01 0.00 0.01 3.0 0.08 1161.0 0.0 0
45.50 TBT1431V45.5 0.01 0.00 0.01 10.0 0.08 2706.0 0.0 0
46.00 TBT1431V46 0.01 0.00 0.01 10.0 0.08 2853.0 0.0 0
46.50 TBT1431V46.5 0.06 0.05 0.01 252.0 0.08 2791.0 10.0 5
47.00 TBT1431V47 0.16 0.15 0.02 158.0 0.08 2939.0 1.0 61
47.50 TBT1431V47.5 0.03 0.00 0.02 805.0 0.08 1997.0 9.0 153
48.00 TBT1431V48 0.15 0.11 0.03 1698.0 0.08 1207.0 1.0 120
48.50 TBT1431V48.5 0.07 0.01 0.04 2074.0 0.09 1397.0 97.0 104
49.00 TBT1431V49 0.11 0.02 0.07 1324.0 0.11 1305.0 35.0 353
49.50 TBT1431V49.5 0.12 -0.02 0.10 1369.0 0.14 1252.0 28.0 295
50.00 TBT1431V50 0.15 -0.02 0.13 1933.0 0.17 20.0 270.0 844
50.50 TBT1431V50.5 0.20 -0.02 0.19 317.0 0.23 134.0 18.0 189
51.00 TBT1431V51 0.30 -0.01 0.28 184.0 0.32 131.0 86.0 467
51.50 TBT1431V51.5 0.40 0.00 0.39 1402.0 0.43 376.0 209.0 83
52.00 TBT1431V52 0.56 -0.03 0.54 82.0 0.56 6.0 64.0 244
52.50 TBT1431V52.5 0.76 -0.05 0.76 181.0 0.82 227.0 46.0 218
53.00 TBT1431V53 0.98 -0.15 0.98 1245.0 1.04 315.0 16.0 378
53.50 TBT1431V53.5 1.37 0.19 1.28 154.0 1.36 999.0 1.0 56
54.00 TBT1431V54 1.64 -0.03 1.64 146.0 1.70 64.0 19.0 842
54.50 TBT1431V54.5 1.87 0.00 2.04 30.0 2.12 1026.0 26.0 334
55.00 TBT1431V55 2.50 0.08 2.43 538.0 2.55 129.0 58.0 4,556
55.50 TBT1431V55.5 2.85 0.00 2.89 950.0 3.05 598.0 1.0 61
56.00 TBT1431V56 5.65 2.40 3.35 580.0 3.50 1238.0 47.0 74
56.50 TBT1431V56.5 4.05 0.00 3.85 1111.0 4.00 325.0 10.0 136
57.00 TBT1431V57 4.40 -0.15 4.30 1327.0 4.45 10.0 23.0 138
57.50 TBT1431V57.5 4.78 0.00 4.80 625.0 5.00 387.0 1.0 55
58.00 TBT1431V58 6.60 1.35 5.30 1318.0 5.50 799.0 10.0 123
58.50 TBT1431V58.5 4.12 -1.63 5.80 1350.0 6.00 883.0 10.0 35
59.00 TBT1431V59 8.05 1.75 6.30 392.0 6.45 47.0 7.0 190
59.50 TBT1431V59.5 4.12 -2.58 6.85 348.0 7.00 230.0 17.0 20
60.00 TBT1431V60 7.15 -0.05 7.30 141.0 7.45 593.0 6.0 117
60.50 TBT1431V60.5 7.50 0.00 7.80 615.0 8.00 363.0 10.0 0
61.00 TBT1431V61 2.85 -5.35 8.35 296.0 8.50 100.0 6.0 6
61.50 TBT1431V61.5 9.65 0.90 8.85 299.0 9.00 349.0 20.0 23
62.00 TBT1431V62 9.20 0.00 9.35 204.0 9.50 25.0 0.0 0
62.50 TBT1431V62.5 11.05 1.35 9.80 324.0 10.00 227.0 61.0 75
63.00 TBT1431V63 10.25 0.00 10.30 341.0 10.50 251.0 25.0 105
63.50 TBT1431V63.5 11.15 0.00 10.80 326.0 11.00 248.0 10.0 10
64.00 TBT1431V64 11.25 0.00 11.30 171.0 11.45 115.0 0.0 0
64.50 TBT1431V64.5 11.75 0.00 11.85 200.0 12.05 200.0 0.0 0
65.00 TBT1431V65 12.35 0.00 12.30 324.0 12.50 207.0 7.0 7