TBT - ProShares UltraShort 20+ Year Treasury

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TBT191025C000200002019-10-10 6:19PM EDT20.003.555.405.450.00--20.00%
TBT191025C000205002019-10-10 6:19PM EDT20.503.054.904.950.00--30.00%
TBT191025C000210002019-10-10 6:19PM EDT21.002.514.404.450.00--70.00%
TBT191025C000220002019-09-16 12:02AM EDT22.003.443.303.400.00--700.00%
TBT191025C000225002019-09-23 12:36PM EDT22.502.352.872.940.00-150.00%
TBT191025C000230002019-10-11 11:00AM EDT23.002.292.392.450.00-120.00%
TBT191025C000235002019-10-10 3:33PM EDT23.501.471.891.960.00-1930.00%
TBT191025C000240002019-10-18 1:34PM EDT24.001.421.441.47-0.11-7.19%5730.00%
TBT191025C000245002019-10-18 2:59PM EDT24.501.080.991.01+0.07+6.93%514217.97%
TBT191025C000250002019-10-18 3:00PM EDT25.000.670.600.62+0.01+1.52%536923.83%
TBT191025C000255002019-10-18 3:57PM EDT25.500.370.330.34+0.02+5.71%186226.07%
TBT191025C000260002019-10-18 3:59PM EDT26.000.180.160.18-0.05-21.74%48243528.71%
TBT191025C000265002019-10-18 3:30PM EDT26.500.080.070.080.00-3013629.69%
TBT191025C000270002019-10-18 2:44PM EDT27.000.030.030.04+0.01+50.00%14117932.03%
TBT191025C000275002019-10-17 9:30AM EDT27.500.030.030.030.00-28037.11%
TBT191025C000280002019-10-15 9:30AM EDT28.000.220.000.030.00-104143.75%
TBT191025C000285002019-10-18 1:09PM EDT28.500.010.000.01-0.10-90.91%21042.19%
TBT191025C000290002019-10-10 12:24PM EDT29.000.010.000.030.00-117450.00%
TBT191025C000295002019-09-24 3:34PM EDT29.500.020.000.030.00-1156.25%
TBT191025C000300002019-09-16 12:02AM EDT30.000.240.000.030.00--560.94%
TBT191025C000310002019-09-20 9:45AM EDT31.000.010.010.020.00-1171.88%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TBT191025P000195002019-09-06 9:50AM EDT19.500.100.000.060.00-21107.81%
TBT191025P000205002019-10-11 9:30AM EDT20.500.110.000.020.00-2276.56%
TBT191025P000210002019-10-10 12:24PM EDT21.000.010.000.020.00--468.75%
TBT191025P000215002019-09-20 3:06PM EDT21.500.100.000.030.00-3365.63%
TBT191025P000220002019-10-07 9:33AM EDT22.000.160.000.030.00-11157.81%
TBT191025P000225002019-10-11 3:16PM EDT22.500.020.000.030.00-14050.00%
TBT191025P000230002019-10-15 9:30AM EDT23.000.200.000.030.00-104148.44%
TBT191025P000235002019-10-18 12:06PM EDT23.500.020.010.03-0.01-33.33%210039.84%
TBT191025P000240002019-10-15 9:30AM EDT24.000.030.030.04-0.26-89.66%112333.99%
TBT191025P000245002019-10-18 1:40PM EDT24.500.090.080.10-0.01-10.00%208333.20%
TBT191025P000250002019-10-18 3:34PM EDT25.000.170.200.22-0.08-32.00%8114032.81%
TBT191025P000255002019-10-18 3:59PM EDT25.500.370.410.44-0.09-19.57%265433.79%
TBT191025P000260002019-10-18 10:29AM EDT26.000.780.750.77-0.04-4.88%52536.33%
TBT191025P000265002019-10-18 11:27AM EDT26.501.231.141.17+0.03+2.50%1839.45%
TBT191025P000270002019-10-15 3:24PM EDT27.001.691.601.650.00-12847.66%
TBT191025P000290002019-09-17 1:58PM EDT29.003.353.453.650.00--362.50%
TBT191025P000295002019-10-10 6:19PM EDT29.505.854.054.150.00---80.47%