ProShares Shs ProShares UltraShort 20+ Year Treasury $58.09

down 0.00


19/9/2014 04:00 PM  |  NYSEARCA : TBT
Last Trade: 58.09
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 58.09
Open: 59.12
Bid: 58.08
Ask: 58.98
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 43%
Options:

Call Options: TBT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
48.00 TBT1426I48 10.00 0.00 10.00 20.0 10.15 20.0 0.0 0
49.00 TBT1426I49 9.00 0.00 9.00 20.0 9.15 20.0 0.0 0
50.00 TBT1426I50 8.00 0.00 8.00 20.0 8.15 20.0 0.0 0
51.00 TBT1426I51 5.60 -1.40 7.00 428.0 7.15 270.0 50.0 110
51.50 TBT1426I51.5 4.30 -2.20 6.50 225.0 6.65 225.0 10.0 36
52.00 TBT1426I52 5.17 -0.83 6.00 225.0 6.15 225.0 2.0 17
52.50 TBT1426I52.5 3.95 -1.55 5.50 317.0 5.65 204.0 50.0 28
53.00 TBT1426I53 4.65 -0.35 5.00 1259.0 5.15 884.0 1.0 40
53.50 TBT1426I53.5 3.60 -0.90 4.50 1206.0 4.65 501.0 11.0 34
54.00 TBT1426I54 5.55 1.55 4.00 1428.0 4.15 440.0 10.0 40
54.50 TBT1426I54.5 5.10 1.60 3.50 677.0 3.65 323.0 5.0 105
55.00 TBT1426I55 3.30 0.00 3.05 1141.0 3.20 1117.0 28.0 119
55.50 TBT1426I55.5 3.89 0.00 2.57 585.0 2.67 145.0 5.0 190
56.00 TBT1426I56 2.38 0.00 2.10 796.0 2.21 810.0 77.0 245
56.50 TBT1426I56.5 1.85 0.00 1.66 848.0 1.74 634.0 15.0 174
57.00 TBT1426I57 1.40 0.00 1.26 211.0 1.33 560.0 14.0 315
57.50 TBT1426I57.5 0.88 0.00 0.90 284.0 0.96 64.0 133.0 922
58.00 TBT1426I58 0.63 0.00 0.61 610.0 0.65 35.0 736.0 538
58.50 TBT1426I58.5 0.41 0.00 0.39 243.0 0.42 21.0 781.0 214
59.00 TBT1426I59 0.26 0.00 0.25 20.0 0.27 115.0 641.0 915
59.50 TBT1426I59.5 0.16 0.00 0.14 20.0 0.16 1.0 464.0 2,302
60.00 TBT1426I60 0.10 0.00 0.09 20.0 0.10 102.0 674.0 2,140
60.50 TBT1426I60.5 0.08 0.00 0.04 1284.0 0.08 1920.0 67.0 309
61.00 TBT1426I61 0.06 0.00 0.04 105.0 0.05 49.0 271.0 827
61.50 TBT1426I61.5 0.16 0.14 0.02 56.0 0.08 3490.0 79.0 134
62.00 TBT1426I62 0.02 0.00 0.01 128.0 0.06 1486.0 3.0 229
62.50 TBT1426I62.5 0.08 0.07 0.01 91.0 0.07 1576.0 29.0 106
63.00 TBT1426I63 0.10 0.09 0.01 38.0 0.05 34.0 32.0 1,049
63.50 TBT1426I63.5 0.11 0.10 0.01 41.0 0.07 1828.0 6.0 26
64.00 TBT1426I64 0.09 0.06 0.02 3088.0 0.03 442.0 50.0 545
64.50 TBT1426I64.5 0.06 0.00 0.01 2977.0 0.06 1670.0 0.0 0
65.00 TBT1426I65 0.02 -0.04 0.01 1294.0 0.06 1478.0 11.0 1,013
65.50 TBT1426I65.5 0.06 0.00 0.01 1998.0 0.06 1459.0 0.0 0
66.00 TBT1426I66 0.06 0.00 0.01 1667.0 0.06 1092.0 0.0 0
66.50 TBT1426I66.5 0.06 0.00 0.01 10.0 0.06 943.0 0.0 0
67.00 TBT1426I67 0.06 0.00 0.01 77.0 0.06 944.0 0.0 0
68.00 TBT1426I68 0.02 0.00 0.00 0.0 0.02 6.0 0.0 0
69.00 TBT1426I69 0.01 0.00 0.00 0.0 0.01 88.0 0.0 0
70.00 TBT1426I70 0.01 0.00 0.00 0.0 0.01 88.0 0.0 0

Put Options: TBT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
48.00 TBT1426U48 0.05 0.00 0.00 0.0 0.05 693.0 0.0 0
49.00 TBT1426U49 0.05 0.00 0.00 0.0 0.05 533.0 0.0 0
50.00 TBT1426U50 0.05 0.00 0.00 0.0 0.05 360.0 0.0 0
51.00 TBT1426U51 0.01 -0.04 0.01 445.0 0.05 1659.0 10.0 234
51.50 TBT1426U51.5 0.46 0.41 0.01 3.0 0.05 1886.0 127.0 131
52.00 TBT1426U52 0.04 -0.01 0.01 4.0 0.05 1248.0 67.0 164
52.50 TBT1426U52.5 0.21 0.16 0.01 294.0 0.05 868.0 1.0 57
53.00 TBT1426U53 0.04 0.00 0.01 301.0 0.05 1327.0 62.0 286
53.50 TBT1426U53.5 0.30 0.24 0.02 339.0 0.06 1085.0 3.0 34
54.00 TBT1426U54 0.06 0.00 0.01 856.0 0.06 1529.0 50.0 352
54.50 TBT1426U54.5 0.07 0.01 0.01 35.0 0.06 1298.0 62.0 111
55.00 TBT1426U55 0.09 0.08 0.01 827.0 0.07 1635.0 200.0 215
55.50 TBT1426U55.5 0.03 0.00 0.01 2051.0 0.08 2145.0 100.0 143
56.00 TBT1426U56 0.07 0.00 0.05 462.0 0.08 344.0 10.0 599
56.50 TBT1426U56.5 0.12 0.00 0.11 418.0 0.15 1722.0 5.0 229
57.00 TBT1426U57 0.20 0.00 0.20 30.0 0.22 141.0 198.0 256
57.50 TBT1426U57.5 0.37 0.00 0.37 1.0 0.38 653.0 446.0 248
58.00 TBT1426U58 0.56 0.00 0.54 456.0 0.58 53.0 278.0 327
58.50 TBT1426U58.5 0.85 0.00 0.81 142.0 0.89 1496.0 607.0 285
59.00 TBT1426U59 1.10 0.00 1.13 722.0 1.23 1221.0 275.0 863
59.50 TBT1426U59.5 1.55 0.00 1.54 11.0 1.60 1051.0 34.0 161
60.00 TBT1426U60 2.01 0.00 1.96 711.0 2.07 1130.0 199.0 179
60.50 TBT1426U60.5 2.47 0.00 2.42 793.0 2.53 1009.0 12.0 108
61.00 TBT1426U61 2.80 0.00 2.91 83.0 3.05 1300.0 8.0 272
61.50 TBT1426U61.5 1.99 -1.36 3.35 860.0 3.50 598.0 20.0 31
62.00 TBT1426U62 2.77 -1.13 3.90 30.0 4.00 1310.0 15.0 20
62.50 TBT1426U62.5 2.92 -1.48 4.40 30.0 4.50 1330.0 75.0 75
63.00 TBT1426U63 3.40 -1.45 4.85 438.0 5.00 1202.0 30.0 122
63.50 TBT1426U63.5 5.35 0.00 5.35 192.0 5.50 352.0 0.0 0
64.00 TBT1426U64 5.85 0.00 5.85 617.0 6.00 667.0 0.0 0
64.50 TBT1426U64.5 5.05 -1.30 6.35 193.0 6.50 509.0 7.0 17
65.00 TBT1426U65 5.90 -0.95 6.85 593.0 7.00 677.0 11.0 22
65.50 TBT1426U65.5 6.50 -0.85 7.35 590.0 7.50 716.0 20.0 20
66.00 TBT1426U66 7.85 0.00 7.85 541.0 8.00 575.0 0.0 0
66.50 TBT1426U66.5 7.15 -1.20 8.35 499.0 8.50 730.0 38.0 73
67.00 TBT1426U67 8.15 -0.70 8.85 510.0 9.00 638.0 5.0 5
68.00 TBT1426U68 9.80 0.00 9.80 298.0 10.00 210.0 0.0 0
69.00 TBT1426U69 9.25 -1.60 10.85 20.0 11.05 20.0 10.0 10
70.00 TBT1426U70 11.85 0.00 11.85 20.0 12.05 20.0 0.0 0
Trading Center