Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 11:53PM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

UltraShort MidCap400 ProShares (MZZ)

On Nov 25: 24.13   0.34 (1.39%)

MORE ON MZZ

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Options Get Options for:
View By Expiration: Dec 09 | Jan 10 | Mar 10 | Jun 10 CALL OPTIONS Expire at close Fri, Dec 18, 2009 Strike Symbol Last Chg Bid Ask Vol Open Int 21.00 MXSLU.X 4.20 0.00 2.35 4.00 4 4 22.00 MXSLV.X 3.20 0.00 1.85 3.00 10 10 24.00 MXSLX.X 1.35 0.00 0.50 1.60 3 23 25.00 MXSLY.X 0.65 0.15 0.45 0.85 10 95 26.00 MXSLZ.X 0.60 0.00 0.15 0.80 2 8 27.00 MXSLA.X 2.45 0.00 0.05 0.70 12 12 28.00 MXSLB.X 2.10 0.00 0.10 0.60 10 12 29.00 MWZLC.X 1.80 0.00 N/A 0.55 20 34 30.00 MWZLD.X 0.20 0.00 N/A 0.55 1 20 31.00 MWZLE.X 3.30 0.00 N/A 0.50 1 9 32.00 MWZLF.X 0.95 0.00 N/A 0.50 2 16 33.00 MWZLG.X 1.95 0.00 N/A 0.50 10 10 34.00 MWZLH.X 0.80 0.00 N/A 0.50 2 22 35.00 MWZLI.X 2.35 0.00 N/A 0.45 10 10 36.00 MWZLJ.X 1.75 0.00 N/A 0.45 30 29 37.00 MWZLK.X 0.65 0.00 N/A 0.45 2 11 39.00 MWZLM.X 4.10 0.00 N/A 0.45 1 2 40.00 MWZLN.X 2.15 0.00 N/A 0.45 20 10 41.00 MWZLO.X 0.23 0.00 N/A 0.45 1 8 42.00 MWZLP.X 0.38 0.00 N/A 0.45 1 11 43.00 MWZLQ.X 0.25 0.00 N/A 0.45 7 45 44.00 MWZLR.X 0.36 0.00 N/A 0.45 1 2 45.00 MWZLS.X 0.33 0.00 N/A 0.40 1 22 46.00 MWZLT.X 0.30 0.00 N/A 0.40 7 22 47.00 MWZLU.X 4.40 0.00 N/A 0.40 15 25 48.00 MWZLV.X 0.26 0.00 N/A 0.40 1 11 49.00 MWZLW.X 0.25 0.00 N/A 0.40 1 10 50.00 MWZLX.X 0.10 0.00 N/A 0.40 5 10 55.00 MZZLC.X 0.90 0.00 N/A 0.40 11 15 56.00 MZZLD.X 0.10 0.00 N/A 0.40 10 17 57.00 MZZLE.X 0.80 0.00 N/A 0.40 20 47 60.00 MZZLH.X 0.15 0.00 N/A 0.40 5 20 65.00 MZZLM.X 0.10 0.00 N/A 0.35 14 29 70.00 MZZLR.X 0.15 0.00 N/A 0.35 5 43 75.00 MZZLW.X 0.55 0.00 N/A 0.35 4 12 80.00 MZZLB.X 1.10 0.00 N/A 0.35 20 20 85.00 UJFLG.X 0.20 0.00 N/A 0.15 45 35 90.00 UJFLL.X 0.10 0.00 N/A 0.35 1 49 95.00 UJFLQ.X 0.15 0.00 N/A 0.35 15 56 100.00 UJFLV.X 0.10 0.00 N/A 0.35 5 35 PUT OPTIONS Expire at close Fri, Dec 18, 2009 Strike Symbol Last Chg Bid Ask Vol Open Int 20.00 MXSXT.X 0.25 0.00 N/A 0.40 1 1 22.00 MXSXV.X 1.05 0.00 0.15 0.55 9 9 23.00 MXSXW.X 0.75 0.00 0.15 0.80 1 1 24.00 MXSXX.X 1.00 0.45 0.75 1.10 1 34 25.00 MXSXY.X 1.75 0.00 0.70 1.85 11 2 26.00 MXSXZ.X 2.10 0.00 1.40 2.75 14 15 28.00 MXSXB.X 3.00 0.00 3.20 5.00 10 10 29.00 MWZXC.X 3.50 0.00 4.20 5.90 18 26 30.00 MWZXD.X 6.70 0.00 5.50 6.90 4 33 31.00 MWZXE.X 7.80 0.00 5.90 8.00 5 33 33.00 MWZXG.X 6.40 0.00 7.70 10.10 0 10 34.00 MWZXH.X 7.70 0.00 8.70 11.10 22 22 35.00 MWZXI.X 3.40 0.00 9.70 12.10 9 9 37.00 MWZXK.X 13.30 0.00 11.70 14.10 4 4 39.00 MWZXM.X 6.60 0.00 13.70 16.10 10 40 40.00 MWZXN.X 12.70 0.00 14.70 17.10 10 11 41.00 MWZXO.X 12.90 0.00 15.70 18.10 7 15 42.00 MWZXP.X 14.50 0.00 16.70 19.10 10 2 44.00 MWZXR.X 10.20 0.00 18.70 21.10 0 12 46.00 MWZXT.X 12.10 0.00 20.50 23.40 0 20 47.00 MWZXU.X 13.60 0.00 21.50 24.40 0 1 56.00 MZZXD.X 18.80 0.00 30.50 33.40 0 2 70.00 MZZXR.X 40.40 0.00 44.50 47.20 10 10 85.00 UJFXG.X 55.20 0.00 59.50 62.10 10 11 95.00 UJFXQ.X 68.10 0.00 69.50 72.10 1 1 100.00 UJFXV.X 73.10 0.00 74.50 77.10 1 1 Highlighted options are in-the-money. Expand to Straddle View...
Add to Portfolio     Set Alert     Email to a Friend Get Options for Another Symbol: Symbol Lookup • Options Center • Symbology • Analyzer • Calendar • Most Actives