ProShares UltraShort Lehman 20 Year Treasury (TBT) Option Chain

(ETF)
TBT 
$48.37
*  
0.02
0.04%
Get TBT Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading TBT now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

TBT Options: Type:

Option Chain for ProShares UltraShort Lehman 20 Year Treasury (TBT)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
May 22, 2015 4.50 -0.35 4.30 4.55 12 134 TBT 44 May 22, 2015 0.02 0.01 0 214
May 22, 2015 3.66 -0.89 3.80 4.05 42 85 TBT 44.5 May 22, 2015 0.04 0.01 0 146
May 22, 2015 3.41 -0.17 3.30 3.50 23 137 TBT 45 May 22, 2015 0.02 0.02 0 391
May 22, 2015 2.95 -0.40 2.80 3.00 30 142 TBT 45.5 May 22, 2015 0.01 0.02 0 129
May 22, 2015 2.45 -0.07 2.30 2.53 9 444 TBT 46 May 22, 2015 0.01 0.01 5 430
May 22, 2015 2.00 0.20 1.82 1.93 42 117 TBT 46.5 May 22, 2015 0.03 0.03 0 2531
May 22, 2015 1.39 -0.06 1.32 1.44 410 480 TBT 47 May 22, 2015 0.04 -0.01 0.01 2 470
May 22, 2015 0.95 0.07 0.78 0.97 78 237 TBT 47.5 May 22, 2015 0.01 -0.08 0.01 1 1172
May 22, 2015 0.40 -0.15 0.28 0.45 342 467 TBT 48 May 22, 2015 0.01 -0.19 0.02 397 654
May 22, 2015 0.01 -0.27 0.02 1059 911 TBT 48.5 May 22, 2015 0.17 -0.37 0.10 0.18 521 1035
May 22, 2015 0.01 -0.13 0.01 909 1146 TBT 49 May 22, 2015 0.65 -0.25 0.61 0.74 1392 1888
May 22, 2015 0.01 -0.04 0.01 241 636 TBT 49.5 May 22, 2015 1.12 -0.12 1.08 1.17 217 350
May 22, 2015 0.01 -0.01 0.01 56 2093 TBT 50 May 22, 2015 1.63 -0.09 1.56 1.73 169 442
May 22, 2015 0.02 0.08 0 768 TBT 50.5 May 22, 2015 2.14 0.27 1.98 2.19 12 169
May 22, 2015 0.01 -0.02 0.04 24 1228 TBT 51 May 22, 2015 2.51 2.48 2.70 0 111
May 22, 2015 0.01 -0.03 0.02 20 606 TBT 51.5 May 22, 2015 2.50 2.96 3.20 0 77
May 22, 2015 0.01 -0.10 0.02 2 288 TBT 52 May 22, 2015 4.00 3.45 3.70 0 50
May 22, 2015 0.12 0.01 0 127 TBT 52.5 May 22, 2015 2.92 3.95 4.20 0 15
May 22, 2015 0.20 0.01 0 7 TBT 53 May 22, 2015 3.90 4.45 4.70 0 4
May 29, 2015 4.40 -0.07 4.30 4.55 5 51 TBT 44 May 29, 2015 0.02 -0.01 0.08 88 192
May 29, 2015 5.15 3.80 4.05 0 38 TBT 44.5 May 29, 2015 0.09 0.01 0.03 0 112
May 29, 2015 3.42 -0.41 3.30 3.55 8 98 TBT 45 May 29, 2015 0.05 -0.07 0.02 0.08 16 98
May 29, 2015 3.88 2.84 3.10 0 136 TBT 45.5 May 29, 2015 0.08 -0.01 0.04 0.10 10 116
May 29, 2015 2.61 -0.82 2.40 2.60 6 191 TBT 46 May 29, 2015 0.10 -0.05 0.09 0.11 21 211
May 29, 2015 2.13 0.02 1.95 2.15 13 83 TBT 46.5 May 29, 2015 0.14 -0.08 0.14 0.15 69 974
May 29, 2015 1.63 -0.07 1.55 1.62 257 965 TBT 47 May 29, 2015 0.23 -0.14 0.22 0.25 156 395
May 29, 2015 1.22 -0.43 1.19 1.25 95 83 TBT 47.5 May 29, 2015 0.36 -0.13 0.34 0.39 120 398
May 29, 2015 0.88 -0.16 0.88 0.94 217 332 TBT 48 May 29, 2015 0.55 -0.13 0.52 0.57 835 342
May 29, 2015 0.63 -0.10 0.63 0.66 891 439 TBT 48.5 May 29, 2015 0.76 -0.23 0.77 0.82 85 114
May 29, 2015 0.45 -0.18 0.43 0.44 640 789 TBT 49 May 29, 2015 1.08 -0.22 1.06 1.12 1071 580
May 29, 2015 0.31 -0.06 0.29 0.32 495 348 TBT 49.5 May 29, 2015 1.36 -0.28 1.41 1.49 188 350
May 29, 2015 0.20 -0.08 0.19 0.21 557 946 TBT 50 May 29, 2015 1.75 -0.26 1.82 1.89 48 2423
May 29, 2015 0.14 -0.07 0.13 0.16 77 1334 TBT 50.5 May 29, 2015 2.06 2.21 2.34 0 14
May 29, 2015 0.10 -0.04 0.09 0.11 28 411 TBT 51 May 29, 2015 2.87 2.62 2.82 0 57
May 29, 2015 0.11 -0.21 0.06 0.12 10 1206 TBT 51.5 May 29, 2015 2.31 3.05 3.30 0 25
May 29, 2015 0.09 0.04 0.10 0 122 TBT 52 May 29, 2015 3.38 3.55 3.75 0 34
May 29, 2015 0.19 0.03 0.08 0 142 TBT 52.5 May 29, 2015 3.95 4.00 4.25 0 53
May 29, 2015 0.16 0.08 0 116 TBT 53 May 29, 2015 4.95 0.70 4.50 4.75 1 46

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.