ProShares UltraPro Short... TTT - Options Chain | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
ProShares UltraPro Short 20 Year Treasury (TTT)
ProShares UltraPro Short 20 Year Treasury (TTT) Options

ProShares UltraPro Short 20 Year Treasury (TTT)

75.3309

0.5109

(0.68%)

Closed February 16 4:00PM

Delayed by 15 minutes

73.85

-1.48

(-1.97%)

After Hours: 7:59PM

Delayed by 15 minutes

TTT Options Flow

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
65.69	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
66.69	5.00	9.90	0.00	7.45	0.00	0.00 %	0	0	-
67.69	4.20	9.00	0.00	6.60	0.00	0.00 %	0	0	-
68.69	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
69.69	2.20	7.00	0.00	4.60	0.00	0.00 %	0	0	-
70.69	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
71.69	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
72.69	0.10	5.00	0.00	2.55	0.00	0.00 %	0	0	-
73.69	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
74.69	0.55	3.40	0.00	1.975	0.00	0.00 %	0	0	-
75.69	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
76.69	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
77.69	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
78.69	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
79.69	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
80.69	0.00	2.15	0.00	0.00	0.00	0.00 %	0	0	-
81.69	0.90	2.25	0.90	1.575	0.00	0.00 %	0	2	-
85.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
86.69	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
90.00	0.80	4.80	0.80	2.80	0.00	0.00 %	0	103	-

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
65.69	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
66.69	0.05	2.20	0.00	1.125	0.00	0.00 %	0	0	-
67.69	0.05	2.25	0.00	1.15	0.00	0.00 %	0	0	-
68.69	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
69.69	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
70.69	0.30	2.55	0.80	1.425	0.00	0.00 %	0	1	-
71.69	0.50	2.45	0.00	1.475	0.00	0.00 %	0	0	-
72.69	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
73.69	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
74.69	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
75.69	0.10	4.70	2.75	2.40	0.00	0.00 %	0	1	-
76.69	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
77.69	1.50	6.30	0.00	3.90	0.00	0.00 %	0	0	-
78.69	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
79.69	3.50	8.20	0.00	5.85	0.00	0.00 %	0	0	-
80.69	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
81.69	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
85.00	8.60	13.50	4.34	11.05	0.00	0.00 %	0	1	-
86.69	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
90.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-

Most Active
% Gainers
% Losers

Symbol	Price	Vol.
JTAIJet AI Inc	$ 6.02 (133.33%)	104.48M
SRMSRM Entertainment Inc	$ 0.6999 (95.50%)	254.39M
WRDWeRide Inc	$ 31.4877 (83.39%)	21.07M
INLFINLIF Limited	$ 16.27 (80.58%)	7.68M
MBRXMoleculin Biotech Inc	$ 2.1201 (66.94%)	136.66M
BLACBellevue Life Sciences Acquisition Corporation	$ 3.08 (-56.31%)	430.77k
BLACUBellevue Life Sciences Acquisition Corporation	$ 3.36 (-52.68%)	5.21k
CSAICloudastructure Inc	$ 19.0001 (-49.58%)	1.03M
NEXNNexxen International Ltd	$ 10.30 (-49.16%)	164.82k
BSLKBolt Projects Holdings Inc	$ 0.6626 (-46.13%)	13.4M
CNSPCNS Pharmaceuticals Inc	$ 0.1415 (31.26%)	489.28M
MGOLMGO Global Inc	$ 0.7176 (-15.08%)	417.31M
SRMSRM Entertainment Inc	$ 0.6999 (95.50%)	254.39M
INTCIntel Corporation	$ 23.60 (-2.20%)	230.26M
NVDANVIDIA Corporation	$ 138.85 (2.63%)	194.99M

3331

3331 3 minutes ago

BIEL #4 BREAKOUT BOARD, GOLDEN CROSS BREAKOUT!

cojoboy

cojoboy 3 minutes ago

Hey..let's go baby..

lizzy241

lizzy241 4 minutes ago

when I asked copilot who the largest shareholders of amarin pharma are, this list showed up. I don't know the accuracy.
As of the latest data, the top shareholders of Amarin Pharma (AMRN) include:

Arete Wealth Advisors LLC - $16.58 billion Anyone know these guys? must be a m

crazy horse 0

crazy horse 0 4 minutes ago

Big Pharma the start

https://www.facebook.com/share/r/1BqwoGJ9Cv/?mibextid=wwXIfr

Bubae

Bubae 4 minutes ago

All dreamers hype on this board for their flip or escape without any real due diligence behind it. That tells you all you need to know. Last Tuesday the Telvantis CEO stated that the company "...has no plans to pursue a reverse stock split at this time or in the foreseeable future" and "...the compa

cojoboy

cojoboy 4 minutes ago

I guess your right..but I'll sit where I am

Gmenfan

Gmenfan 5 minutes ago

Here Are the 3 Pages of Solid Gold That WH Staff Hit Every Lib Reporter With Right Before Press Briefing

by Samuel Short, The Western Journal Feb. 16, 2025 7:00 am

The White House Press Corps received a reality check to wrap up this week’s news.

D

Gmenfan

Gmenfan 5 minutes ago

Here Are the 3 Pages of Solid Gold That WH Staff Hit Every Lib Reporter With Right Before Press Briefing

by Samuel Short, The Western Journal Feb. 16, 2025 7:00 am

The White House Press Corps received a reality check to wrap up this week’s news.

D

Seminole Red

Seminole Red 5 minutes ago

reminds me of the theme song from Rawhide.....

capgain

capgain 5 minutes ago

Steady_T

Steady_T 5 minutes ago

It turns out AI is sometimes wrong.
The documentation from the EMA on the subject is somewhat ambiguous. That leads to AI having difficulty.

The only somewhat clear statement I could find was that the EMA counts "Active" days in its timelines. In other documentation looking at

Myth

Myth 6 minutes ago

Hey Cap, how are ya this fine footballess Sunday afternnon ??

Monksdream

Monksdream 6 minutes ago

SMSI, 10 Q due 2/19
https://investorshub.advfn.com/uimage/uploads/2025/2/16/ysygkIMG_5247.gif

blackhawks

blackhawks 6 minutes ago

He can do all of that and STILL be called to account for his junk science takes on vaxxes, whole milk and fluoridation of drinking water. His potential to do incalculable harm on those three non-issues, settled science, outweighs what you've listed.

gt1217

gt1217 6 minutes ago

Low volume take down...let's see what the week brings

misterfishman

misterfishman 6 minutes ago

Hey,i remember that song from the 60,s .

Eli's Gone

Eli's Gone 6 minutes ago

Hell yeah--welcome back...GL

pos_stock_hoarder

pos_stock_hoarder 7 minutes ago

Brilliant! And so true!

longrider51

longrider51 7 minutes ago

Some, but https://www.huffpost.com/entry/robert-kennedy-jr-environmental-legacy-trump_n_66df7781e4b0850940b5c74d what he once believed in is long gone.

Gmenfan

Gmenfan 7 minutes ago

https://media.gettr.com/group6/getter/2025/02/16/16/7c3b05e6-90a0-8f55-fe45-220a558ef261/68660a4a686e889100a01509490c7677_768x0.jpg
https://media.gettr.com/group8/getter/2025/02/16/16/4c32c1f7-b3ad-760f-02ef-593588845c6f/616fbcb5cfe51a8ae46203789c96598b_768x0.jpg

Myth

Myth 7 minutes ago

Life's Railway To Heaven · Jerry Lee Lewis

https://www.youtube.com/watch?v=5Lu8T4P7Gb8
LIVE
https://www.youtube.com/watch?v=ijI6L71_HaA

Dallas-Cowboys

Dallas-Cowboys 7 minutes ago

Gmenfan

Gmenfan 7 minutes ago

https://media.gettr.com/group6/getter/2025/02/16/16/7c3b05e6-90a0-8f55-fe45-220a558ef261/68660a4a686e889100a01509490c7677_768x0.jpg
https://media.gettr.com/group8/getter/2025/02/16/16/4c32c1f7-b3ad-760f-02ef-593588845c6f/616fbcb5cfe51a8ae46203789c96598b_768x0.jpg

snupoled

snupoled 8 minutes ago

Rocio, thanks, any thoughts on our share count and suitors bid/valuation for us.
Snup

pos_stock_hoarder

pos_stock_hoarder 8 minutes ago

Lock this a-hole up, please! It will party time here!!!!

ProShares UltraPro Short...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions