PROSHARES TRUST ULTRASHORT LEHMAN 20+ YEAR TREASURY (NY: TBT)
64.94 USD  -0.65 (-0.99%)
Streaming Delayed Price  /  Updated: 11:51 AM EDT, Apr 23, 2014  /  Add to My Watchlist      
CALL Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
TBT140425C00058500 58.50 N/A +0.00 4.900 8.250 0 0
TBT140425C00059000 59.00 N/A +0.00 5.550 6.600 0 0
TBT140425C00059500 59.50 N/A +0.00 5.100 6.050 0 0
TBT140425C00060000 60.00 5.670 +0.00 4.750 5.250 0 60
TBT140425C00060500 60.50 N/A +0.00 4.100 5.000 0 0
TBT140425C00061000 61.00 3.950 +0.00 3.750 4.250 0 40
TBT140425C00061500 61.50 N/A +0.00 3.100 4.050 0 0
TBT140425C00062000 62.00 N/A +0.00 2.640 3.550 0 0
TBT140425C00062500 62.50 N/A +0.00 2.140 3.100 0 0
TBT140425C00063000 63.00 3.000 +0.00 1.800 2.280 0 54
TBT140425C00063500 63.50 2.550 +0.00 1.350 1.700 0 4
TBT140425C00064000 64.00 1.020 -1.18 1.010 1.050 30 201
TBT140425C00064500 64.50 1.250 +0.00 0.6400 0.6800 0 102
TBT140425C00065000 65.00 0.3900 -0.41 0.3800 0.4000 214 689
TBT140425C00065500 65.50 0.2000 -0.26 0.1900 0.2100 231 348
TBT140425C00066000 66.00 0.1000 -0.17 0.0900 0.1100 362 1,725
TBT140425C00066500 66.50 0.0500 -0.11 0.0400 0.0700 26 3,428
TBT140425C00067000 67.00 0.0500 -0.03 0.0300 0.0400 53 1,066
TBT140425C00067500 67.50 0.1100 +0.00 0.0200 0.0500 0 609
TBT140425C00068000 68.00 0.0300 -0.03 0.0100 0.0500 21 628
TBT140425C00068500 68.50 0.0200 +0.00 0.0100 0.0800 0 691
TBT140425C00069000 69.00 0.0100 -0.01 0.0100 0.0500 20 768
TBT140425C00069500 69.50 0.0300 +0.00 0.0400 0.0600 0 516
TBT140425C00070000 70.00 0.0100 +0.00 0.0100 0.0200 0 950
TBT140425C00070500 70.50 0.0200 +0.00 0.0300 0.0200 0 271
TBT140425C00071000 71.00 0.0100 +0.00 0.0100 0.0700 0 165
PUT Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
TBT140425P00058500 58.50 N/A +0.00 N/A 0.0500 0 0
TBT140425P00059000 59.00 N/A +0.00 0.0100 0.0500 0 0
TBT140425P00059500 59.50 N/A +0.00 0.0100 0.0500 0 0
TBT140425P00060000 60.00 0.0100 +0.00 0.0100 0.0500 0 1,134
TBT140425P00060500 60.50 N/A +0.00 0.0100 0.0500 0 0
TBT140425P00061000 61.00 0.0100 +0.00 0.0100 0.0500 0 46
TBT140425P00061500 61.50 N/A +0.00 0.0100 0.0500 0 0
TBT140425P00062000 62.00 0.0100 +0.00 0.0100 0.0500 0 409
TBT140425P00062500 62.50 0.1600 +0.00 0.0100 0.0500 0 3
TBT140425P00063000 63.00 0.0800 +0.00 0.0200 0.0500 0 150
TBT140425P00063500 63.50 0.1000 +0.00 0.0200 0.0700 0 112
TBT140425P00064000 64.00 0.1100 +0.02 0.1100 0.1200 240 496
TBT140425P00064500 64.50 0.2300 +0.05 0.2300 0.2500 149 339
TBT140425P00065000 65.00 0.4900 +0.19 0.4400 0.4700 636 748
TBT140425P00065500 65.50 0.8000 +0.29 0.7400 0.7900 59 554
TBT140425P00066000 66.00 1.170 +0.35 1.130 1.220 36 583
TBT140425P00066500 66.50 0.8300 +0.00 1.350 1.730 0 190
TBT140425P00067000 67.00 1.800 +0.00 1.820 2.220 0 233
TBT140425P00067500 67.50 2.550 +1.21 2.490 2.720 1 110
TBT140425P00068000 68.00 2.090 +0.00 2.800 3.250 0 197
TBT140425P00068500 68.50 2.300 +0.00 3.250 3.750 0 86
TBT140425P00069000 69.00 2.780 +0.00 3.750 4.250 0 159
TBT140425P00069500 69.50 4.050 +0.00 4.250 4.750 0 177
TBT140425P00070000 70.00 4.070 +0.00 4.750 5.250 0 341
TBT140425P00070500 70.50 4.930 +0.00 5.250 5.750 0 447
TBT140425P00071000 71.00 4.780 +0.00 5.750 6.300 0 335
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