ProShares Shs ProShares UltraShort 20+ Year Treasury $58.22

down 0.00


28/7/2014 04:00 PM  |  NYSEARCA : TBT
Last Trade: 58.22
Trade Time: Jul 28 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 58.22
Open: 58.15
Bid: 58.00
Ask: 59.13
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 39%
Options:

Call Options: TBT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 TBT1416H40 16.50 0.00 16.50 248.0 19.75 248.0 0.0 0
41.00 TBT1416H41 15.50 0.00 15.50 248.0 18.75 248.0 0.0 0
42.00 TBT1416H42 14.50 0.00 14.50 248.0 17.75 248.0 0.0 0
43.00 TBT1416H43 13.50 0.00 13.50 232.0 16.75 232.0 0.0 0
44.00 TBT1416H44 12.50 0.00 12.50 248.0 15.75 601.0 0.0 0
45.00 TBT1416H45 11.80 0.00 11.80 618.0 14.45 618.0 0.0 0
46.00 TBT1416H46 10.60 0.00 10.60 248.0 13.75 601.0 0.0 0
47.00 TBT1416H47 9.50 0.00 9.50 248.0 12.75 601.0 0.0 0
48.00 TBT1401H48 8.50 0.00 8.50 215.0 11.85 216.0 0.0 0
48.00 TBT1416H48 8.80 0.00 8.80 937.0 11.50 937.0 0.0 0
49.00 TBT1401H49 8.75 0.00 8.75 361.0 9.65 118.0 0.0 0
49.00 TBT1416H49 8.75 0.00 8.75 1028.0 9.60 1020.0 0.0 0
50.00 TBT1401H50 7.95 0.00 7.95 179.0 8.65 155.0 0.0 0
50.00 TBT1416H50 10.91 3.16 7.75 1214.0 8.65 954.0 5.0 98
50.00 TBT1422H50 7.80 0.00 7.80 683.0 8.70 615.0 0.0 0
51.00 TBT1401H51 6.95 0.00 6.95 748.0 7.60 637.0 0.0 0
51.00 TBT1416H51 6.95 0.00 6.95 1084.0 7.65 920.0 0.0 0
51.50 TBT1401H51.5 6.45 0.00 6.45 703.0 7.10 696.0 0.0 0
52.00 TBT1401H52 5.95 0.00 5.95 703.0 6.60 659.0 0.0 0
52.00 TBT1416H52 6.00 0.00 6.00 1024.0 6.65 946.0 0.0 0
52.00 TBT1422H52 5.80 0.00 5.80 604.0 6.65 603.0 0.0 0
52.50 TBT1401H52.5 5.50 0.00 5.50 947.0 6.15 765.0 0.0 0
53.00 TBT1401H53 5.00 0.00 5.00 808.0 5.65 617.0 0.0 0
53.00 TBT1416H53 5.25 0.00 5.25 165.0 5.65 952.0 0.0 0
53.00 TBT1422H53 4.85 0.00 4.85 695.0 5.70 660.0 0.0 0
53.50 TBT1401H53.5 4.50 0.00 4.50 741.0 5.15 615.0 0.0 0
54.00 TBT1401H54 4.00 0.00 4.00 1217.0 4.65 1030.0 0.0 0
54.00 TBT1408H54 4.00 0.00 4.00 1077.0 4.65 735.0 0.0 0
54.00 TBT1416H54 4.05 0.00 4.05 1172.0 4.70 931.0 0.0 0
54.00 TBT1422H54 4.05 0.00 4.05 709.0 4.75 676.0 0.0 0
54.00 TBT1429H54 4.40 0.00 4.40 84.0 4.60 1114.0 0.0 0
54.50 TBT1401H54.5 3.55 0.00 3.55 779.0 4.15 616.0 0.0 0
54.50 TBT1408H54.5 3.50 0.00 3.50 1099.0 4.20 930.0 0.0 0
54.50 TBT1416H54.5 3.60 0.00 3.60 1178.0 4.25 973.0 0.0 0
54.50 TBT1429H54.5 3.95 0.00 3.95 195.0 4.15 942.0 0.0 0
55.00 TBT1401H55 3.98 0.93 3.05 1098.0 3.65 1133.0 10.0 10
55.00 TBT1408H55 3.05 0.00 3.05 1097.0 3.65 834.0 0.0 0
55.00 TBT1416H55 3.35 -0.05 3.40 907.0 3.60 1265.0 15.0 108
55.00 TBT1422H55 3.45 0.00 3.45 253.0 3.65 1168.0 0.0 0
55.00 TBT1429H55 3.72 0.17 3.55 169.0 3.75 1192.0 5.0 15
55.50 TBT1401H55.5 2.83 0.00 2.83 109.0 3.15 1064.0 0.0 0
55.50 TBT1408H55.5 2.88 0.00 2.88 648.0 3.10 1287.0 0.0 0
55.50 TBT1416H55.5 2.98 0.00 2.98 73.0 3.05 327.0 0.0 0
55.50 TBT1429H55.5 3.10 0.00 3.10 467.0 3.35 1247.0 0.0 0
56.00 TBT1401H56 2.50 0.00 2.34 113.0 2.53 1350.0 115.0 120
56.00 TBT1408H56 2.41 -0.05 2.46 84.0 2.63 1384.0 12.0 54
56.00 TBT1416H56 2.69 0.00 2.52 65.0 2.73 1571.0 67.0 162
56.00 TBT1422H56 2.64 0.00 2.64 357.0 2.83 1109.0 0.0 0
56.00 TBT1429H56 2.77 0.00 2.77 79.0 2.92 971.0 0.0 0
56.50 TBT1401H56.5 1.90 0.01 1.89 610.0 2.08 1575.0 320.0 321
56.50 TBT1408H56.5 2.04 0.00 2.04 187.0 2.22 1401.0 0.0 0
56.50 TBT1416H56.5 2.19 0.00 2.19 14.0 2.26 39.0 0.0 0
56.50 TBT1422H56.5 2.28 0.00 2.28 179.0 2.45 1076.0 0.0 0
56.50 TBT1429H56.5 2.39 0.00 2.39 40.0 2.55 529.0 0.0 0
57.00 TBT1401H57 1.76 0.00 1.51 65.0 1.64 39.0 103.0 163
57.00 TBT1408H57 1.41 0.00 1.70 51.0 1.75 39.0 10.0 90
57.00 TBT1416H57 1.94 0.09 1.84 145.0 1.89 171.0 39.0 497
57.00 TBT1422H57 1.97 0.02 1.95 111.0 2.00 26.0 21.0 22
57.00 TBT1429H57 2.25 0.16 2.09 28.0 2.24 682.0 20.0 20
57.50 TBT1401H57.5 1.30 0.00 1.15 252.0 1.35 1863.0 250.0 410
57.50 TBT1408H57.5 1.48 0.10 1.38 94.0 1.43 297.0 43.0 43
57.50 TBT1416H57.5 1.39 -0.11 1.50 55.0 1.53 11.0 41.0 45
57.50 TBT1422H57.5 1.63 0.00 1.63 172.0 1.80 1467.0 0.0 0
57.50 TBT1429H57.5 1.77 0.00 1.77 160.0 1.90 1135.0 0.0 0
58.00 TBT1401H58 0.95 0.00 0.84 1.0 0.89 588.0 340.0 390
58.00 TBT1408H58 1.14 0.00 1.05 77.0 1.16 1274.0 67.0 140
58.00 TBT1416H58 1.29 0.00 1.20 80.0 1.28 1568.0 635.0 1,267
58.00 TBT1422H58 1.19 0.00 1.38 233.0 1.54 1826.0 13.0 45
58.00 TBT1429H58 1.42 0.00 1.49 73.0 1.62 1206.0 3.0 6
58.50 TBT1401H58.5 0.59 0.00 0.58 25.0 0.66 76.0 543.0 990
58.50 TBT1408H58.5 0.95 0.00 0.82 252.0 0.87 496.0 15.0 46
58.50 TBT1416H58.5 1.07 0.00 0.97 70.0 1.07 1988.0 108.0 323
58.50 TBT1422H58.5 0.97 0.00 1.11 161.0 1.23 1495.0 1.0 16
58.50 TBT1429H58.5 1.35 0.00 1.24 39.0 1.31 476.0 3.0 17
59.00 TBT1401H59 0.42 0.00 0.40 30.0 2.93 2.0 794.0 1,338
59.00 TBT1408H59 0.64 0.00 0.57 129.0 0.62 460.0 20.0 303
59.00 TBT1416H59 0.76 0.00 0.74 32.0 0.78 456.0 161.0 3,072
59.00 TBT1422H59 1.03 0.00 0.90 191.0 1.01 1598.0 20.0 184
59.00 TBT1429H59 1.00 0.00 1.05 10.0 1.14 528.0 24.0 75
59.50 TBT1401H59.5 0.26 0.00 0.25 35.0 0.26 8.0 1664.0 1,847
59.50 TBT1408H59.5 0.44 -0.01 0.45 4.0 0.47 56.0 246.0 196
59.50 TBT1416H59.5 0.60 0.00 0.60 10.0 0.61 22.0 47.0 227
59.50 TBT1422H59.5 0.70 0.00 0.73 253.0 0.86 2072.0 2.0 86
59.50 TBT1429H59.5 1.57 0.72 0.85 10.0 0.93 200.0 3.0 5
60.00 TBT1401H60 0.22 0.00 0.17 200.0 0.68 10.0 661.0 1,470
60.00 TBT1408H60 0.32 0.00 0.30 310.0 0.34 460.0 229.0 358
60.00 TBT1416H60 0.44 0.00 0.44 99.0 0.47 45.0 626.0 5,137
60.00 TBT1422H60 0.62 0.00 0.59 249.0 0.63 133.0 108.0 355
60.00 TBT1429H60 0.77 0.00 0.69 94.0 0.78 1166.0 75.0 181
60.50 TBT1401H60.5 0.13 0.00 0.10 240.0 0.14 136.0 256.0 1,655
60.50 TBT1408H60.5 0.26 0.00 0.23 11.0 0.26 757.0 35.0 172
60.50 TBT1416H60.5 0.40 0.00 0.34 103.0 0.37 212.0 15.0 204
60.50 TBT1422H60.5 0.63 0.16 0.47 198.0 0.57 1944.0 18.0 139
60.50 TBT1429H60.5 0.62 0.00 0.57 64.0 0.64 1387.0 52.0 81
61.00 TBT1401H61 0.07 0.00 0.06 121.0 2.55 2.0 990.0 2,146
61.00 TBT1408H61 0.18 0.00 0.16 88.0 0.19 1574.0 105.0 494
61.00 TBT1416H61 0.29 0.00 0.25 35.0 0.26 10.0 159.0 2,032
61.00 TBT1422H61 0.42 0.00 0.36 111.0 0.45 1627.0 10.0 347
61.00 TBT1429H61 0.40 0.00 0.45 64.0 0.54 1479.0 1.0 162
61.50 TBT1401H61.5 0.06 0.00 0.03 120.0 0.07 2035.0 19.0 442
61.50 TBT1408H61.5 0.30 0.19 0.11 211.0 0.16 1814.0 46.0 120
61.50 TBT1416H61.5 0.22 0.00 0.19 401.0 0.25 1506.0 1.0 238
61.50 TBT1422H61.5 0.30 0.01 0.29 10.0 0.36 1694.0 5.0 51
61.50 TBT1429H61.5 0.66 0.29 0.37 144.0 0.44 1073.0 32.0 52
62.00 TBT1401H62 0.05 0.03 0.02 187.0 0.04 166.0 14.0 474
62.00 TBT1408H62 0.11 0.04 0.07 669.0 0.12 1616.0 6.0 144
62.00 TBT1416H62 0.15 -0.02 0.14 113.0 0.17 688.0 70.0 2,327
62.00 TBT1422H62 0.20 0.00 0.23 70.0 0.27 473.0 3.0 286
62.00 TBT1429H62 0.34 0.00 0.30 130.0 0.35 322.0 3.0 83
62.50 TBT1401H62.5 0.03 0.00 0.01 159.0 0.05 882.0 23.0 280
62.50 TBT1408H62.5 0.23 0.17 0.06 84.0 0.09 1888.0 12.0 132
62.50 TBT1416H62.5 0.24 0.13 0.11 106.0 0.14 907.0 81.0 142
62.50 TBT1422H62.5 0.30 0.12 0.18 61.0 0.22 539.0 70.0 60
62.50 TBT1429H62.5 1.20 0.96 0.24 110.0 0.28 850.0 10.0 10
63.00 TBT1401H63 0.02 0.00 0.01 118.0 0.05 957.0 3.0 438
63.00 TBT1408H63 0.05 0.00 0.04 60.0 0.07 1136.0 40.0 281
63.00 TBT1416H63 0.09 -0.02 0.08 153.0 0.11 685.0 61.0 2,901
63.00 TBT1422H63 0.28 0.14 0.14 73.0 0.18 1338.0 31.0 190
63.00 TBT1429H63 0.21 0.00 0.19 107.0 0.24 1219.0 7.0 41
63.50 TBT1401H63.5 0.02 0.00 0.01 30.0 0.03 582.0 113.0 182
63.50 TBT1408H63.5 0.05 0.00 0.03 74.0 0.07 1837.0 1.0 8
63.50 TBT1416H63.5 0.12 0.07 0.05 849.0 0.09 696.0 10.0 10
63.50 TBT1422H63.5 0.18 0.08 0.10 235.0 0.15 1369.0 1.0 55
63.50 TBT1429H63.5 0.85 0.70 0.15 191.0 0.20 1227.0 6.0 6
64.00 TBT1401H64 0.04 0.00 0.01 3.0 0.08 2152.0 1.0 866
64.00 TBT1408H64 0.04 0.00 0.02 124.0 0.06 1143.0 11.0 87
64.00 TBT1416H64 0.07 0.00 0.04 123.0 0.08 826.0 21.0 6,220
64.00 TBT1422H64 0.24 0.17 0.07 396.0 0.12 843.0 5.0 35
64.00 TBT1429H64 0.12 0.00 0.12 69.0 0.17 1124.0 10.0 52
64.50 TBT1401H64.5 0.02 0.00 0.01 3.0 0.06 2099.0 12.0 159
64.50 TBT1408H64.5 0.27 0.26 0.01 313.0 0.06 1753.0 12.0 17
64.50 TBT1422H64.5 0.13 0.07 0.06 223.0 0.10 412.0 9.0 23
64.50 TBT1429H64.5 0.09 0.00 0.09 280.0 0.14 673.0 0.0 0
65.00 TBT1401H65 0.01 0.00 0.01 21.0 0.06 1596.0 95.0 345
65.00 TBT1408H65 0.06 0.05 0.01 298.0 0.06 1741.0 4.0 122
65.00 TBT1416H65 0.04 0.00 0.04 22.0 0.05 46.0 6.0 703
65.00 TBT1422H65 0.10 0.06 0.04 347.0 0.08 279.0 6.0 17
65.00 TBT1429H65 0.12 0.00 0.08 148.0 0.12 371.0 10.0 80
65.50 TBT1401H65.5 0.01 -0.06 0.01 1.0 0.07 945.0 40.0 69
65.50 TBT1408H65.5 0.01 0.00 0.01 84.0 0.06 1085.0 0.0 0
65.50 TBT1422H65.5 0.24 0.21 0.03 263.0 0.07 306.0 70.0 140
65.50 TBT1429H65.5 0.06 0.00 0.06 93.0 0.11 919.0 0.0 0
66.00 TBT1401H66 0.02 -0.03 0.01 2.0 0.05 1390.0 3.0 30
66.00 TBT1408H66 0.02 0.01 0.01 77.0 0.07 1536.0 1.0 63
66.00 TBT1416H66 0.04 0.00 0.01 168.0 0.06 1146.0 85.0 1,965
66.00 TBT1422H66 0.11 0.08 0.03 175.0 0.07 378.0 16.0 17
66.00 TBT1429H66 0.26 0.21 0.05 171.0 0.09 157.0 15.0 15
66.50 TBT1401H66.5 0.02 -0.05 0.01 1.0 0.07 1117.0 3.0 94
66.50 TBT1408H66.5 0.02 -0.06 0.02 1.0 0.08 1415.0 1.0 1
66.50 TBT1422H66.5 0.02 0.00 0.02 128.0 0.07 545.0 0.0 0
66.50 TBT1429H66.5 0.04 0.00 0.04 137.0 0.08 365.0 0.0 0
67.00 TBT1401H67 0.12 0.05 0.01 1.0 0.07 1672.0 25.0 101
67.00 TBT1408H67 0.03 -0.05 0.01 1.0 0.08 1237.0 5.0 5
67.00 TBT1416H67 0.02 0.01 0.01 107.0 0.07 1742.0 3.0 375
67.00 TBT1422H67 0.16 0.14 0.02 167.0 0.07 265.0 1.0 2
67.00 TBT1429H67 0.04 0.00 0.04 60.0 0.08 463.0 0.0 0
67.50 TBT1401H67.5 0.03 -0.04 0.01 3.0 0.07 1547.0 1.0 4
67.50 TBT1408H67.5 0.08 0.00 0.01 1.0 0.08 1573.0 0.0 0
67.50 TBT1422H67.5 0.06 0.04 0.02 104.0 0.07 698.0 1.0 1
67.50 TBT1429H67.5 0.03 0.00 0.03 84.0 0.08 525.0 0.0 0
68.00 TBT1401H68 0.13 0.12 0.01 1.0 0.01 70.0 1.0 1
68.00 TBT1408H68 0.09 0.01 0.01 1.0 0.08 1076.0 1.0 81
68.00 TBT1416H68 0.03 0.02 0.01 40.0 0.08 923.0 3.0 234
68.00 TBT1422H68 0.05 0.04 0.01 133.0 0.07 291.0 20.0 20
68.00 TBT1429H68 0.02 0.00 0.02 183.0 0.08 211.0 0.0 0
68.50 TBT1401H68.5 0.12 0.04 0.01 1.0 0.08 1183.0 30.0 40
68.50 TBT1408H68.5 0.08 0.00 0.01 34.0 0.08 1285.0 0.0 0
68.50 TBT1422H68.5 0.01 0.00 0.01 183.0 0.07 302.0 0.0 0
68.50 TBT1429H68.5 0.02 0.00 0.02 60.0 0.08 550.0 0.0 0
69.00 TBT1401H69 0.10 0.09 0.01 1.0 0.01 101.0 20.0 20
69.00 TBT1408H69 0.15 0.07 0.01 1.0 0.08 1251.0 15.0 15
69.00 TBT1416H69 0.01 0.00 0.01 22.0 0.08 392.0 8.0 228
69.00 TBT1422H69 0.01 0.00 0.01 84.0 0.08 145.0 0.0 0
69.00 TBT1429H69 0.01 0.00 0.01 219.0 0.08 357.0 0.0 0
69.50 TBT1401H69.5 0.07 0.00 0.01 3.0 0.07 1042.0 0.0 0
69.50 TBT1422H69.5 0.12 0.04 0.02 1.0 0.08 206.0 11.0 11
70.00 TBT1401H70 0.03 0.02 0.01 3.0 0.01 170.0 4.0 122
70.00 TBT1408H70 0.16 0.13 0.01 1.0 0.03 10.0 30.0 30
70.00 TBT1416H70 0.01 -0.07 0.02 1.0 0.08 748.0 20.0 48
70.00 TBT1422H70 0.04 -0.04 0.01 1.0 0.08 179.0 5.0 18
70.00 TBT1429H70 0.05 0.04 0.01 108.0 0.08 552.0 1.0 4
70.50 TBT1401H70.5 0.07 0.00 0.01 9.0 0.07 1076.0 0.0 0
70.50 TBT1422H70.5 0.08 0.00 0.01 1.0 0.08 177.0 0.0 0
71.00 TBT1401H71 0.07 0.00 0.01 26.0 0.07 1260.0 0.0 0
71.00 TBT1408H71 0.08 0.06 0.01 1.0 0.02 10.0 1.0 1
71.00 TBT1416H71 0.01 -0.07 0.01 2.0 0.08 819.0 12.0 147
72.00 TBT1401H72 0.08 0.00 0.01 3.0 0.08 936.0 0.0 0
72.00 TBT1416H72 0.16 0.08 0.01 1.0 0.08 920.0 55.0 65
73.00 TBT1416H73 0.08 0.00 0.01 1.0 0.08 938.0 0.0 0
74.00 TBT1416H74 0.06 -0.02 0.01 1.0 0.08 819.0 5.0 10
75.00 TBT1416H75 0.03 0.00 0.01 3.0 0.03 22.0 0.0 0
76.00 TBT1416H76 0.08 0.00 0.01 2.0 0.08 1026.0 1.0 1
77.00 TBT1416H77 0.08 0.00 0.01 3.0 0.08 1145.0 0.0 0
78.00 TBT1416H78 0.08 0.00 0.01 3.0 0.08 983.0 0.0 0
79.00 TBT1416H79 0.08 0.00 0.01 3.0 0.08 1162.0 0.0 0
80.00 TBT1416H80 0.03 0.02 0.01 35.0 0.01 46.0 10.0 10
81.00 TBT1416H81 0.08 0.00 0.01 2.0 0.08 311.0 0.0 0
82.00 TBT1416H82 0.08 0.00 0.01 2.0 0.08 334.0 0.0 0

Put Options: TBT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 TBT1416T40 0.03 -0.05 0.00 0.0 0.08 342.0 1.0 1
41.00 TBT1416T41 0.08 0.00 0.00 0.0 0.08 335.0 0.0 0
42.00 TBT1416T42 0.08 0.00 0.00 0.0 0.08 357.0 0.0 0
43.00 TBT1416T43 0.08 0.00 0.00 0.0 0.08 326.0 0.0 0
44.00 TBT1416T44 0.08 0.00 0.00 0.0 0.08 317.0 0.0 0
45.00 TBT1416T45 0.08 0.00 0.01 24.0 0.08 359.0 0.0 0
46.00 TBT1416T46 0.08 0.00 0.01 24.0 0.08 926.0 0.0 0
47.00 TBT1416T47 0.08 0.00 0.01 24.0 0.08 907.0 0.0 0
48.00 TBT1401T48 0.03 -0.04 0.00 0.0 0.07 1.0 100.0 100
48.00 TBT1416T48 0.08 0.00 0.01 106.0 0.08 1195.0 0.0 0
49.00 TBT1401T49 0.04 -0.03 0.00 0.0 0.07 312.0 20.0 20
49.00 TBT1416T49 0.04 -0.04 0.01 82.0 0.08 1602.0 9.0 9
50.00 TBT1401T50 0.04 -0.03 0.00 0.0 0.07 528.0 195.0 195
50.00 TBT1416T50 0.04 -0.04 0.01 1.0 0.08 1828.0 5.0 5
50.00 TBT1422T50 0.05 0.00 0.01 455.0 0.08 658.0 120.0 124
51.00 TBT1401T51 0.07 0.00 0.00 0.0 0.07 331.0 0.0 0
51.00 TBT1416T51 0.06 0.05 0.01 791.0 0.07 1017.0 44.0 162
51.50 TBT1401T51.5 0.08 0.00 0.00 0.0 0.08 328.0 0.0 0
52.00 TBT1401T52 0.08 0.00 0.00 0.0 0.08 1016.0 0.0 0
52.00 TBT1416T52 0.05 0.03 0.02 794.0 0.08 992.0 45.0 171
52.00 TBT1422T52 0.04 0.00 0.04 366.0 0.09 555.0 0.0 0
52.50 TBT1401T52.5 0.08 0.00 0.00 0.0 0.08 1108.0 0.0 0
53.00 TBT1401T53 0.04 -0.04 0.00 0.0 0.08 1033.0 30.0 30
53.00 TBT1416T53 0.06 0.01 0.05 651.0 0.09 863.0 5.0 460
53.00 TBT1422T53 0.16 0.08 0.08 296.0 0.12 397.0 25.0 25
53.50 TBT1401T53.5 0.08 0.00 0.00 0.0 0.08 1206.0 0.0 0
54.00 TBT1401T54 0.04 0.00 0.01 464.0 0.05 2094.0 5.0 920
54.00 TBT1408T54 0.09 0.05 0.04 1129.0 0.09 929.0 15.0 139
54.00 TBT1416T54 0.07 0.01 0.06 1383.0 0.13 1074.0 1.0 394
54.00 TBT1422T54 0.09 -0.04 0.13 278.0 0.18 413.0 20.0 116
54.00 TBT1429T54 0.23 0.05 0.18 573.0 0.23 254.0 15.0 72
54.50 TBT1401T54.5 0.04 0.00 0.02 543.0 0.06 547.0 100.0 300
54.50 TBT1408T54.5 0.07 0.00 0.07 446.0 0.11 860.0 0.0 0
54.50 TBT1416T54.5 0.17 0.07 0.10 2231.0 0.16 446.0 2.0 2
54.50 TBT1429T54.5 0.28 0.00 0.23 677.0 0.29 90.0 8.0 8
55.00 TBT1401T55 0.05 0.00 0.05 68.0 0.06 73.0 40.0 294
55.00 TBT1408T55 0.16 0.06 0.10 578.0 0.14 1038.0 24.0 71
55.00 TBT1416T55 0.17 0.00 0.14 1481.0 0.20 401.0 6.0 486
55.00 TBT1422T55 0.29 0.00 0.23 767.0 0.28 172.0 120.0 272
55.00 TBT1429T55 0.35 0.05 0.30 268.0 0.36 99.0 10.0 10
55.50 TBT1401T55.5 0.06 0.00 0.06 643.0 0.10 537.0 0.0 0
55.50 TBT1408T55.5 0.20 0.00 0.13 1161.0 0.18 295.0 20.0 20
55.50 TBT1416T55.5 0.25 0.00 0.22 1375.0 0.26 46.0 38.0 40
55.50 TBT1429T55.5 0.21 -0.20 0.41 470.0 0.46 118.0 25.0 25
56.00 TBT1401T56 0.14 0.00 0.09 831.0 0.14 1691.0 154.0 1,163
56.00 TBT1408T56 0.24 0.00 0.20 39.0 0.25 221.0 2.0 287
56.00 TBT1416T56 0.33 0.00 0.32 39.0 0.36 470.0 687.0 1,287
56.00 TBT1422T56 0.43 0.00 0.43 136.0 0.46 113.0 5.0 101
56.00 TBT1429T56 0.50 0.00 0.50 633.0 0.58 82.0 48.0 99
56.50 TBT1401T56.5 0.18 0.00 0.17 421.0 0.20 276.0 32.0 356
56.50 TBT1408T56.5 0.44 0.00 0.30 541.0 0.34 157.0 13.0 135
56.50 TBT1416T56.5 0.52 0.12 0.42 815.0 0.46 12.0 14.0 262
56.50 TBT1422T56.5 0.65 0.12 0.53 756.0 0.59 108.0 10.0 51
56.50 TBT1429T56.5 0.64 0.00 0.64 633.0 0.73 50.0 0.0 0
57.00 TBT1401T57 0.28 0.04 0.26 118.0 0.28 11.0 205.0 1,199
57.00 TBT1408T57 0.44 0.00 0.43 273.0 0.47 356.0 22.0 101
57.00 TBT1416T57 0.60 0.00 0.58 380.0 0.62 61.0 14.0 690
57.00 TBT1422T57 0.68 0.00 0.71 246.0 0.75 207.0 1.0 136
57.00 TBT1429T57 0.81 0.00 0.80 714.0 0.89 91.0 4.0 52
57.50 TBT1401T57.5 0.40 0.00 0.39 490.0 0.43 315.0 123.0 922
57.50 TBT1408T57.5 0.59 0.00 0.59 316.0 0.63 290.0 19.0 48
57.50 TBT1416T57.5 0.67 0.00 0.73 399.0 0.78 184.0 45.0 77
57.50 TBT1422T57.5 0.84 0.00 0.84 759.0 0.92 33.0 0.0 0
57.50 TBT1429T57.5 1.12 0.12 1.00 471.0 1.08 72.0 5.0 62
58.00 TBT1401T58 0.62 0.00 0.57 570.0 0.63 485.0 386.0 952
58.00 TBT1408T58 0.75 0.00 0.79 256.0 0.83 258.0 113.0 393
58.00 TBT1416T58 0.98 0.00 0.95 787.0 1.00 70.0 511.0 1,641
58.00 TBT1422T58 0.77 -0.33 1.10 39.0 1.16 26.0 105.0 306
58.00 TBT1429T58 1.48 0.00 1.20 318.0 1.30 111.0 41.0 64
58.50 TBT1401T58.5 0.78 0.00 0.77 1268.0 0.87 136.0 248.0 718
58.50 TBT1408T58.5 0.96 0.00 1.02 555.0 1.07 64.0 46.0 91
58.50 TBT1416T58.5 1.15 0.00 1.22 270.0 1.26 85.0 18.0 159
58.50 TBT1422T58.5 1.59 0.00 1.38 30.0 1.42 2.0 1.0 16
58.50 TBT1429T58.5 1.52 0.02 1.50 485.0 1.59 72.0 1.0 27
59.00 TBT1401T59 1.15 0.00 1.14 153.0 1.20 85.0 27.0 598
59.00 TBT1408T59 1.24 0.00 1.30 822.0 1.39 51.0 20.0 180
59.00 TBT1416T59 1.64 0.16 1.52 420.0 1.58 134.0 47.0 2,300
59.00 TBT1422T59 1.79 0.24 1.55 799.0 1.69 21.0 1.0 294
59.00 TBT1429T59 1.31 -0.42 1.73 572.0 1.85 37.0 1.0 23
59.50 TBT1401T59.5 1.71 0.28 1.43 985.0 1.54 116.0 30.0 384
59.50 TBT1408T59.5 1.84 0.19 1.65 392.0 1.73 251.0 6.0 34
59.50 TBT1416T59.5 1.97 0.21 1.76 1140.0 1.91 10.0 4.0 5
59.50 TBT1422T59.5 2.22 0.00 1.92 317.0 2.04 74.0 1.0 26
59.50 TBT1429T59.5 2.08 0.07 2.01 562.0 2.17 68.0 1.0 43
60.00 TBT1401T60 1.89 0.10 1.79 1022.0 1.94 290.0 32.0 1,024
60.00 TBT1408T60 2.09 0.14 1.95 1491.0 2.14 251.0 32.0 172
60.00 TBT1416T60 2.05 0.00 2.04 907.0 2.21 41.0 63.0 3,566
60.00 TBT1422T60 2.49 0.00 2.29 132.0 2.38 58.0 16.0 140
60.00 TBT1429T60 2.57 0.22 2.35 188.0 2.49 40.0 4.0 35
60.50 TBT1401T60.5 2.50 0.29 2.21 753.0 2.39 267.0 14.0 382
60.50 TBT1408T60.5 2.54 0.21 2.33 1231.0 2.48 19.0 5.0 43
60.50 TBT1416T60.5 1.93 -0.53 2.46 1160.0 2.64 29.0 50.0 50
60.50 TBT1422T60.5 2.76 0.17 2.59 811.0 2.74 26.0 1.0 156
60.50 TBT1429T60.5 2.21 -0.52 2.73 617.0 2.88 56.0 10.0 10
61.00 TBT1401T61 2.80 0.14 2.66 962.0 2.88 103.0 136.0 686
61.00 TBT1408T61 2.31 -0.47 2.78 720.0 2.95 93.0 133.0 129
61.00 TBT1416T61 3.10 0.00 2.88 1114.0 3.05 128.0 58.0 1,102
61.00 TBT1422T61 3.04 -0.06 3.10 271.0 3.20 637.0 10.0 39
61.00 TBT1429T61 3.20 0.10 3.10 619.0 3.30 755.0 10.0 91
61.50 TBT1401T61.5 3.20 0.10 3.10 1363.0 3.30 210.0 1.0 197
61.50 TBT1408T61.5 1.36 -1.84 3.20 1611.0 3.40 376.0 2.0 461
61.50 TBT1416T61.5 3.30 0.00 3.30 1299.0 3.50 524.0 0.0 0
61.50 TBT1422T61.5 2.05 -1.35 3.40 895.0 3.60 302.0 10.0 72
61.50 TBT1429T61.5 3.50 0.00 3.50 824.0 3.70 394.0 0.0 0
62.00 TBT1401T62 3.70 0.00 3.60 1762.0 3.85 432.0 12.0 500
62.00 TBT1408T62 3.20 -0.30 3.50 978.0 3.90 582.0 2.0 26
62.00 TBT1416T62 4.05 0.30 3.75 1249.0 3.95 290.0 150.0 1,627
62.00 TBT1422T62 3.85 0.00 3.85 705.0 4.05 649.0 6.0 6
62.00 TBT1429T62 4.00 0.05 3.95 696.0 4.15 732.0 12.0 11
62.50 TBT1401T62.5 3.40 -0.70 4.10 1650.0 4.30 480.0 10.0 123
62.50 TBT1408T62.5 4.25 0.30 3.95 1083.0 4.55 1097.0 4.0 6
62.50 TBT1416T62.5 4.05 0.00 4.05 1033.0 4.45 172.0 0.0 0
62.50 TBT1422T62.5 4.30 0.00 4.30 731.0 4.50 472.0 0.0 0
62.50 TBT1429T62.5 4.35 0.00 4.35 764.0 4.55 138.0 0.0 0
63.00 TBT1401T63 4.83 0.28 4.55 1759.0 4.80 701.0 10.0 154
63.00 TBT1408T63 5.00 0.00 4.45 1385.0 4.85 352.0 60.0 92
63.00 TBT1416T63 4.60 0.10 4.50 992.0 5.10 1071.0 94.0 655
63.00 TBT1422T63 2.60 -2.05 4.65 559.0 4.95 290.0 2.0 2
63.00 TBT1429T63 4.80 0.00 4.80 745.0 5.05 612.0 0.0 0
63.50 TBT1401T63.5 4.16 -0.89 5.05 1798.0 5.30 701.0 10.0 216
63.50 TBT1408T63.5 4.06 -0.89 4.95 1006.0 5.60 1116.0 1.0 123
63.50 TBT1416T63.5 4.95 0.00 4.95 969.0 5.60 1079.0 0.0 0
63.50 TBT1422T63.5 3.43 -1.62 5.05 571.0 5.65 774.0 20.0 44
63.50 TBT1429T63.5 5.20 0.00 5.20 509.0 5.50 250.0 0.0 0
64.00 TBT1401T64 5.50 0.00 5.50 1662.0 5.75 842.0 2.0 133
64.00 TBT1408T64 5.62 0.22 5.40 1018.0 6.05 1114.0 12.0 27
64.00 TBT1416T64 5.92 0.47 5.45 817.0 6.10 1058.0 2.0 224
64.00 TBT1422T64 3.65 -1.85 5.50 608.0 6.20 775.0 30.0 30
64.00 TBT1429T64 5.55 0.00 5.55 515.0 6.15 716.0 0.0 0
64.50 TBT1401T64.5 2.44 -3.46 5.90 1047.0 6.60 621.0 42.0 52
64.50 TBT1408T64.5 6.22 0.32 5.90 1029.0 6.60 1113.0 20.0 20
64.50 TBT1422T64.5 5.95 0.00 5.95 637.0 6.80 792.0 0.0 0
64.50 TBT1429T64.5 6.00 0.00 6.00 505.0 6.60 735.0 0.0 0
65.00 TBT1401T65 2.79 -3.36 6.15 500.0 7.70 489.0 24.0 24
65.00 TBT1408T65 3.05 -3.35 6.40 1054.0 7.30 1106.0 2.0 2
65.00 TBT1416T65 6.70 0.25 6.45 939.0 6.85 614.0 8.0 625
65.00 TBT1422T65 4.75 -1.75 6.50 542.0 7.30 790.0 5.0 5
65.00 TBT1429T65 6.50 0.00 6.50 513.0 7.35 738.0 0.0 0
65.50 TBT1401T65.5 7.14 0.29 6.85 579.0 7.55 582.0 14.0 1
65.50 TBT1408T65.5 6.90 0.00 6.90 819.0 7.80 1223.0 0.0 0
65.50 TBT1422T65.5 4.70 -2.25 6.95 551.0 7.85 783.0 7.0 16
65.50 TBT1429T65.5 7.00 0.00 7.00 496.0 7.90 634.0 0.0 0
66.00 TBT1401T66 7.75 0.00 7.55 991.0 7.80 308.0 121.0 85
66.00 TBT1408T66 7.40 0.00 7.40 890.0 8.25 945.0 0.0 0
66.00 TBT1416T66 6.75 -0.65 7.40 905.0 8.10 924.0 10.0 238
66.00 TBT1422T66 7.45 0.00 7.45 558.0 8.05 642.0 0.0 0
66.00 TBT1429T66 7.45 0.00 7.45 518.0 7.90 32.0 0.0 0
66.50 TBT1401T66.5 6.85 -1.20 8.05 684.0 8.30 218.0 159.0 123
66.50 TBT1408T66.5 7.25 -0.65 7.90 1022.0 8.60 1108.0 250.0 250
66.50 TBT1422T66.5 7.95 0.00 7.95 533.0 8.80 667.0 0.0 0
66.50 TBT1429T66.5 7.95 0.00 7.95 463.0 8.80 631.0 0.0 0
67.00 TBT1401T67 8.25 0.00 8.25 654.0 9.05 614.0 0.0 0
67.00 TBT1408T67 8.30 0.00 8.30 306.0 9.40 344.0 0.0 0
67.00 TBT1416T67 8.77 0.37 8.40 912.0 9.10 1081.0 11.0 350
67.00 TBT1422T67 8.45 0.00 8.45 513.0 9.30 741.0 0.0 0
67.00 TBT1429T67 8.45 0.00 8.45 475.0 9.30 737.0 0.0 0
67.50 TBT1401T67.5 8.80 0.00 8.80 398.0 10.30 486.0 0.0 0
67.50 TBT1408T67.5 8.70 0.00 8.70 80.0 9.90 435.0 0.0 0
67.50 TBT1422T67.5 8.95 0.00 8.95 541.0 9.80 684.0 0.0 0
67.50 TBT1429T67.5 8.95 0.00 8.95 458.0 9.80 734.0 0.0 0
68.00 TBT1401T68 5.43 -2.62 8.05 411.0 11.55 601.0 5.0 5
68.00 TBT1408T68 5.81 -2.34 8.15 357.0 11.60 397.0 1.0 1
68.00 TBT1416T68 7.52 -1.53 9.05 1.0 10.95 958.0 6.0 13
68.00 TBT1422T68 8.15 0.00 8.15 549.0 11.60 622.0 0.0 0
68.00 TBT1429T68 7.63 -1.57 9.20 538.0 10.60 759.0 2.0 2
68.50 TBT1401T68.5 8.70 0.00 8.70 411.0 11.30 486.0 0.0 0
68.50 TBT1408T68.5 8.65 0.00 8.65 358.0 10.65 345.0 0.0 0
68.50 TBT1422T68.5 8.75 0.00 8.75 624.0 12.10 633.0 0.0 0
68.50 TBT1429T68.5 9.45 0.00 9.45 623.0 11.10 710.0 0.0 0
69.00 TBT1401T69 9.30 0.00 9.30 411.0 12.55 587.0 0.0 0
69.00 TBT1408T69 8.29 -0.91 9.20 357.0 12.15 399.0 10.0 10
69.00 TBT1416T69 7.60 -1.60 9.20 524.0 12.55 620.0 1.0 140
69.00 TBT1422T69 9.15 0.00 9.15 528.0 12.60 622.0 0.0 0
69.00 TBT1429T69 9.70 0.00 9.70 573.0 11.60 709.0 0.0 0
69.50 TBT1401T69.5 9.80 0.00 9.80 411.0 13.05 587.0 0.0 0
69.50 TBT1422T69.5 9.65 0.00 9.65 517.0 13.25 632.0 0.0 0
70.00 TBT1401T70 10.30 0.00 10.30 411.0 13.55 486.0 0.0 0
70.00 TBT1408T70 10.15 0.00 10.15 499.0 13.65 144.0 0.0 0
70.00 TBT1416T70 11.82 1.57 10.25 523.0 13.60 704.0 66.0 61
70.00 TBT1422T70 10.05 0.00 10.05 522.0 13.60 632.0 0.0 0
70.00 TBT1429T70 10.95 0.00 10.95 651.0 12.60 625.0 0.0 0
70.50 TBT1401T70.5 10.80 0.00 10.80 486.0 14.05 411.0 0.0 0
70.50 TBT1422T70.5 10.65 0.00 10.65 168.0 14.10 294.0 0.0 0
71.00 TBT1401T71 11.10 0.00 11.10 579.0 14.55 486.0 0.0 0
71.00 TBT1408T71 11.15 0.00 11.15 357.0 14.60 399.0 0.0 0
71.00 TBT1416T71 12.69 1.54 11.15 522.0 14.60 618.0 302.0 324
72.00 TBT1401T72 12.10 0.00 12.10 411.0 15.55 486.0 0.0 0
72.00 TBT1416T72 13.80 1.55 12.25 522.0 15.60 704.0 61.0 83
73.00 TBT1416T73 10.55 -2.60 13.15 522.0 16.60 618.0 9.0 10
74.00 TBT1416T74 10.50 -3.65 14.15 522.0 17.60 618.0 3.0 17
75.00 TBT1416T75 14.41 -0.89 15.30 520.0 18.70 335.0 10.0 14
76.00 TBT1416T76 16.05 0.00 16.05 362.0 19.60 709.0 0.0 0
77.00 TBT1416T77 17.25 0.00 17.25 522.0 20.60 704.0 0.0 0
78.00 TBT1416T78 18.15 0.00 18.15 688.0 21.55 618.0 0.0 0
79.00 TBT1416T79 19.05 0.00 19.05 428.0 22.60 708.0 0.0 0
80.00 TBT1416T80 20.20 0.00 20.20 522.0 23.55 618.0 0.0 0
81.00 TBT1416T81 21.05 0.00 21.05 370.0 24.60 709.0 0.0 0
82.00 TBT1416T82 22.05 0.00 22.05 466.0 25.60 704.0 0.0 0
Trading Center