ProShares UltraShort 20+ Year Treasury $65.00

down -0.59


23/4/2014 11:59 AM  |  NYSEARCA : TBT
Last Trade: 65.00
Trade Time: Apr 23 11:59 AM Eastern Daylight Time
Change: -0.59 (-0.90 %)
Prev Close: 65.59
Open: 65.26
Bid: 64.98
Ask: 64.99
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 11%
Options:

Call Options: TBT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
57.00 TBT1425D57 7.80 0.00 6.40 96.0 9.75 96.0 0.0 0
58.00 TBT1425D58 7.35 0.00 5.45 96.0 8.75 106.0 0.0 0
59.00 TBT1425D59 6.30 0.00 5.55 522.0 6.60 442.0 0.0 0
60.00 TBT1425D60 5.67 0.32 4.75 465.0 5.25 568.0 40.0 60
61.00 TBT1425D61 3.95 -0.40 3.75 349.0 4.25 861.0 20.0 40
62.00 TBT1425D62 3.35 0.00 2.64 980.0 3.55 927.0 0.0 0
63.00 TBT1425D63 3.00 0.60 1.80 838.0 2.28 913.0 9.0 54
64.00 TBT1425D64 1.02 -0.44 1.01 77.0 1.08 104.0 30.0 201
65.00 TBT1425D65 0.38 -0.42 0.37 163.0 0.40 41.0 264.0 689
66.00 TBT1425D66 0.10 -0.17 0.09 83.0 0.11 329.0 362.0 1,725
67.00 TBT1425D67 0.05 -0.03 0.03 56.0 0.04 85.0 53.0 1,066
67.50 TBT1425D67.5 0.11 0.00 0.02 55.0 0.05 905.0 146.0 609
68.00 TBT1425D68 0.03 -0.03 0.01 69.0 0.05 2024.0 21.0 628
68.50 TBT1425D68.5 0.02 0.00 0.01 108.0 0.08 1648.0 4.0 691
69.00 TBT1425D69 0.01 0.00 0.01 1.0 0.05 1295.0 20.0 768
69.50 TBT1425D69.5 0.03 -0.03 0.04 3.0 0.06 1189.0 5.0 516
70.00 TBT1425D70 0.01 0.00 0.01 35.0 0.02 433.0 15.0 950
70.50 TBT1425D70.5 0.02 0.00 0.03 168.0 0.02 510.0 2.0 271
71.00 TBT1425D71 0.01 -0.06 0.01 2.0 0.01 10.0 5.0 165
71.50 TBT1425D71.5 0.04 -0.03 0.02 60.0 0.01 164.0 5.0 230
72.00 TBT1425D72 0.01 0.00 0.03 10.0 0.01 150.0 10.0 270
72.50 TBT1425D72.5 0.09 0.08 0.01 78.0 0.01 156.0 7.0 123
73.00 TBT1425D73 0.03 0.02 0.07 1.0 0.01 158.0 14.0 114
73.50 TBT1425D73.5 0.04 0.03 0.01 21.0 0.01 66.0 4.0 75
74.00 TBT1425D74 0.01 0.00 0.01 23.0 0.01 155.0 71.0 128
74.50 TBT1425D74.5 1.07 1.00 0.01 11.0 0.06 1883.0 4.0 113
75.00 TBT1425D75 0.09 0.08 0.01 56.0 0.01 138.0 10.0 373
75.50 TBT1425D75.5 0.09 0.02 0.01 37.0 0.07 429.0 12.0 20
76.00 TBT1425D76 0.24 0.17 0.02 233.0 0.07 417.0 15.0 71
76.50 TBT1425D76.5 0.28 0.21 0.01 240.0 0.07 379.0 1.0 8
77.00 TBT1425D77 0.05 -0.02 0.04 59.0 0.07 430.0 12.0 49
77.50 TBT1425D77.5 0.27 0.20 0.01 1.0 0.06 325.0 7.0 9
78.00 TBT1425D78 0.12 0.05 0.01 1.0 0.07 438.0 4.0 16
78.50 TBT1425D78.5 0.26 0.19 0.01 1.0 0.07 381.0 6.0 16
79.00 TBT1425D79 0.08 0.00 0.01 1.0 0.14 882.0 0.0 0
79.50 TBT1425D79.5 0.08 0.00 0.01 1.0 0.14 774.0 0.0 0
80.00 TBT1425D80 0.01 0.00 0.01 10.0 0.01 69.0 10.0 10
80.50 TBT1425D80.5 0.08 0.00 0.01 1.0 0.08 454.0 0.0 0
81.00 TBT1425D81 0.08 0.00 0.01 31.0 0.13 775.0 0.0 0
81.50 TBT1425D81.5 0.08 0.00 0.01 21.0 0.14 866.0 0.0 0

Put Options: TBT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
57.00 TBT1425P57 0.05 0.04 0.05 10.0 0.01 69.0 10.0 10
58.00 TBT1425P58 0.05 0.00 0.01 162.0 0.05 238.0 0.0 0
59.00 TBT1425P59 0.05 0.00 0.01 215.0 0.05 353.0 0.0 0
60.00 TBT1425P60 0.01 -0.04 0.01 1.0 0.05 1432.0 12.0 1,134
61.00 TBT1425P61 0.01 -0.04 0.01 8.0 0.05 524.0 28.0 46
62.00 TBT1425P62 0.01 0.00 0.01 15.0 0.05 888.0 3.0 409
63.00 TBT1425P63 0.08 0.03 0.02 77.0 0.05 992.0 23.0 150
64.00 TBT1425P64 0.12 0.03 0.10 807.0 0.13 141.0 262.0 496
65.00 TBT1425P65 0.49 0.19 0.44 47.0 0.47 58.0 636.0 748
66.00 TBT1425P66 1.17 0.35 1.13 209.0 1.22 672.0 36.0 583
67.00 TBT1425P67 1.80 0.32 1.82 1035.0 2.21 796.0 30.0 233
67.50 TBT1425P67.5 2.55 1.21 2.49 461.0 2.71 809.0 1.0 110
68.00 TBT1425P68 2.09 0.00 2.80 1132.0 3.25 932.0 1.0 197
68.50 TBT1425P68.5 2.30 0.00 3.25 940.0 3.75 780.0 5.0 86
69.00 TBT1425P69 2.78 0.00 3.75 1288.0 4.25 988.0 3.0 159
69.50 TBT1425P69.5 4.05 0.45 4.25 968.0 4.75 932.0 14.0 177
70.00 TBT1425P70 4.07 0.00 4.75 1461.0 5.25 1238.0 1.0 341
70.50 TBT1425P70.5 4.93 0.38 5.25 913.0 5.75 729.0 9.0 447
71.00 TBT1425P71 4.78 0.00 5.75 865.0 6.30 767.0 35.0 335
71.50 TBT1425P71.5 6.30 0.75 6.25 850.0 6.75 732.0 100.0 251
72.00 TBT1425P72 7.00 0.95 6.75 816.0 7.25 748.0 2.0 136
72.50 TBT1425P72.5 2.31 -4.24 7.25 674.0 7.80 630.0 17.0 116
73.00 TBT1425P73 6.78 0.00 7.70 322.0 8.25 159.0 8.0 64
73.50 TBT1425P73.5 4.05 -3.50 8.25 96.0 8.75 130.0 5.0 29
74.00 TBT1425P74 7.30 0.00 7.30 277.0 10.60 242.0 0.0 0
74.50 TBT1425P74.5 8.60 0.00 9.25 308.0 9.75 159.0 1.0 1
75.00 TBT1425P75 9.65 0.60 9.75 86.0 10.25 76.0 1.0 2
75.50 TBT1425P75.5 8.50 0.00 8.60 270.0 12.45 187.0 0.0 0
76.00 TBT1425P76 9.75 0.00 10.70 428.0 11.25 189.0 10.0 9
76.50 TBT1425P76.5 8.65 0.00 9.60 270.0 13.45 260.0 0.0 0
77.00 TBT1425P77 11.90 0.50 11.70 270.0 12.25 148.0 1.0 1
77.50 TBT1425P77.5 9.65 0.00 10.60 462.0 14.45 396.0 0.0 0
78.00 TBT1425P78 10.15 0.00 11.05 235.0 14.95 241.0 0.0 0
78.50 TBT1425P78.5 10.65 0.00 11.80 55.0 13.80 70.0 0.0 0
79.00 TBT1425P79 11.55 0.00 12.05 97.0 15.95 90.0 0.0 0
79.50 TBT1425P79.5 11.65 0.00 12.60 154.0 16.45 70.0 0.0 0
80.00 TBT1425P80 12.15 0.00 13.05 55.0 16.95 47.0 0.0 0
80.50 TBT1425P80.5 13.05 0.00 13.60 105.0 17.45 70.0 0.0 0
81.00 TBT1425P81 13.55 0.00 14.05 105.0 17.95 70.0 0.0 0
81.50 TBT1425P81.5 13.65 0.00 14.55 80.0 18.45 89.0 0.0 0
Trading Center