PROSHARES TRUST ULTRASHORT LEHMAN 20+ YEAR TREASURY (NY: TBT)
64.55 USD  -0.12 (-0.19%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
CALL Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
TBT140419C00059000 59.00 N/A +0.00 5.400 6.600 0 0
TBT140419C00060000 60.00 4.700 +0.02 4.500 4.900 110 173
TBT140419C00060500 60.50 N/A +0.00 3.950 5.100 0 0
TBT140419C00061000 61.00 9.000 +0.00 3.400 4.650 0 10
TBT140419C00061500 61.50 N/A +0.00 2.980 3.650 0 0
TBT140419C00062000 62.00 N/A +0.00 2.500 3.250 0 0
TBT140419C00062500 62.50 3.500 +0.00 2.000 2.570 0 14
TBT140419C00063000 63.00 2.350 +0.00 1.500 1.910 0 204
TBT140419C00063500 63.50 1.950 +0.70 1.030 1.190 880 853
TBT140419C00064000 64.00 0.9400 +0.06 0.5900 0.6600 63 537
TBT140419C00064500 64.50 0.3600 -0.18 0.2900 0.3200 188 587
TBT140419C00065000 65.00 0.1300 -0.18 0.1100 0.1200 2,472 1,034
TBT140419C00065500 65.50 0.0500 -0.11 0.0300 0.0500 716 2,478
TBT140419C00066000 66.00 0.0300 -0.05 0.0100 0.0300 839 5,105
TBT140419C00066500 66.50 0.0200 -0.01 0.0100 0.0400 14 1,564
TBT140419C00067000 67.00 0.0200 -0.01 0.0100 0.0200 286 2,282
TBT140419C00067500 67.50 0.0400 +0.01 0.0100 0.0400 80 383
TBT140419C00068000 68.00 0.0100 -0.01 0.0100 0.0100 132 3,272
TBT140419C00068500 68.50 0.0300 +0.00 0.0200 0.0700 0 287
TBT140419C00069000 69.00 0.0100 +0.00 0.0100 0.0100 20 3,029
TBT140419C00069500 69.50 0.0700 +0.00 0.0200 0.0800 0 200
TBT140419C00070000 70.00 0.0200 +0.00 0.0200 0.0100 16 6,776
TBT140419C00070500 70.50 N/A +0.00 N/A 0.0700 0 0
TBT140419C00071000 71.00 0.0100 +0.00 0.0100 0.0100 0 2,210
PUT Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
TBT140419P00059000 59.00 0.0200 +0.00 0.0100 0.0500 0 40
TBT140419P00060000 60.00 0.0100 +0.00 0.0400 0.0300 0 268
TBT140419P00060500 60.50 N/A +0.00 N/A 0.0500 0 0
TBT140419P00061000 61.00 0.0100 +0.00 0.0200 0.0300 0 255
TBT140419P00061500 61.50 N/A +0.00 N/A 0.0500 0 0
TBT140419P00062000 62.00 0.0100 +0.00 0.0300 0.0400 0 524
TBT140419P00062500 62.50 N/A +0.00 0.0100 0.0600 0 0
TBT140419P00063000 63.00 0.0500 -0.03 0.0100 0.0400 10 851
TBT140419P00063500 63.50 0.0300 -0.06 0.0200 0.0400 15 74
TBT140419P00064000 64.00 0.0900 -0.08 0.0900 0.1600 491 942
TBT140419P00064500 64.50 0.2600 -0.11 0.2600 0.2900 175 266
TBT140419P00065000 65.00 0.5500 -0.05 0.5400 0.6100 1,847 1,743
TBT140419P00065500 65.50 0.7100 -0.23 0.9000 1.040 13 195
TBT140419P00066000 66.00 1.480 +0.12 1.370 1.530 91 1,172
TBT140419P00066500 66.50 1.500 -0.30 1.770 2.010 21 245
TBT140419P00067000 67.00 2.350 -0.36 2.290 2.510 188 1,357
TBT140419P00067500 67.50 2.150 +0.00 2.770 3.050 0 18
TBT140419P00068000 68.00 3.500 +0.12 3.300 3.550 116 1,728
TBT140419P00068500 68.50 3.300 +1.71 3.400 4.100 10 4
TBT140419P00069000 69.00 4.150 -0.10 4.250 4.600 22 1,249
TBT140419P00069500 69.50 N/A +0.00 3.950 5.100 0 0
TBT140419P00070000 70.00 5.100 -0.20 5.050 5.600 536 2,495
TBT140419P00070500 70.50 N/A +0.00 4.950 6.150 0 0
TBT140419P00071000 71.00 6.350 +0.03 6.250 6.600 48 775
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here