Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 8:48AM ET - U.S. Markets open in 42 mins.. Dow  1.29% Nasdaq  0.00%

UltraShort S&P500 ProShares (SDS)

On Nov 23: 35.95   0.00 (0.00%)

MORE ON SDS

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 | Jan 11 CALL OPTIONS Expire at close Fri, Dec 18, 2009 Strike Symbol Last Chg Bid Ask Vol Open Int 26.00 SXQLZ.X 12.20 0.00 N/A N/A 10 10 28.00 SXQLB.X 8.10 0.00 N/A N/A 2 47 29.00 SSHLC.X 6.80 0.00 N/A N/A 1 38 30.00 SSHLD.X 6.00 0.00 N/A N/A 199 834 31.00 SSHLI.X 4.80 0.00 N/A N/A 45 242 32.00 SSHLN.X 4.15 0.00 N/A N/A 204 3,007 33.00 SSHLG.X 3.30 0.00 N/A N/A 228 1,045 34.00 SSHLH.X 2.44 0.00 N/A N/A 909 957 35.00 SSHLU.X 1.80 0.00 N/A N/A 705 7,836 36.00 SSHLJ.X 1.35 0.00 N/A N/A 2,317 3,624 37.00 SSHLK.X 0.98 0.00 N/A N/A 1,922 4,537 38.00 SSHLL.X 0.72 0.00 N/A N/A 1,819 5,711 39.00 SSHLM.X 0.53 0.00 N/A N/A 701 3,988 40.00 SSHLT.X 0.40 0.00 N/A N/A 1,997 10,844 41.00 SSHLO.X 0.31 0.00 N/A N/A 224 4,622 42.00 SSHLP.X 0.24 0.00 N/A N/A 501 4,797 43.00 SSHLQ.X 0.18 0.00 N/A N/A 54 2,008 44.00 SSHLR.X 0.15 0.00 N/A N/A 39 2,237 45.00 SSHLS.X 0.13 0.00 N/A N/A 301 4,361 46.00 SSHLE.X 0.11 0.00 N/A N/A 46 4,343 47.00 SSHLF.X 0.06 0.00 N/A N/A 26 7,016 48.00 SSHLV.X 0.13 0.00 N/A N/A 26 2,241 49.00 SSHLW.X 0.08 0.00 N/A N/A 9 922 50.00 SSHLX.X 0.06 0.00 N/A N/A 819 3,418 51.00 SSHLY.X 0.06 0.00 N/A N/A 1 988 52.00 SSHLZ.X 0.04 0.00 N/A N/A 100 1,245 53.00 SSHLA.X 0.06 0.00 N/A N/A 131 775 54.00 SSHLB.X 0.10 0.00 N/A N/A 9 5,845 55.00 SDSLC.X 0.04 0.00 N/A N/A 10 2,814 56.00 SDSLD.X 0.04 0.00 N/A N/A 2 721 57.00 SDSLE.X 0.04 0.00 N/A N/A 5 3,343 58.00 SDSLF.X 0.02 0.00 N/A N/A 2 1,345 59.00 SDSLG.X 0.04 0.00 N/A N/A 70 16,200 60.00 SDSLH.X 0.08 0.00 N/A N/A 100 7,946 61.00 SDSLI.X 0.06 0.00 N/A N/A 121 635 62.00 SDSLJ.X 0.04 0.00 N/A N/A 1 931 63.00 SDSLK.X 0.01 0.00 N/A N/A 30 1,225 64.00 SDSLL.X 0.10 0.00 N/A N/A 1 484 65.00 SDSLM.X 0.08 0.00 N/A N/A 60 1,147 66.00 SDSLN.X 0.02 0.00 N/A N/A 4 368 67.00 SDSLO.X 0.25 0.00 N/A N/A 2 397 68.00 SDSLP.X 0.12 0.00 N/A N/A 60 246 69.00 SDSLQ.X 0.05 0.00 N/A N/A 11 280 70.00 SDSLR.X 0.01 0.00 N/A N/A 40 873 71.00 SDSLS.X 0.14 0.00 N/A N/A 19 442 72.00 SDSLT.X 0.10 0.00 N/A N/A 15 7,674 73.00 SDSLU.X 0.03 0.00 N/A N/A 10 13,392 74.00 SDSLV.X 0.02 0.00 N/A N/A 8 941 75.00 SDSLW.X 0.05 0.00 N/A N/A 4 1,127 76.00 SDSLX.X 0.14 0.00 N/A N/A 60 210 77.00 SDSLY.X 0.02 0.00 N/A N/A 5 27 78.00 SDSLZ.X 0.08 0.00 N/A N/A 45 156 79.00 SDSLA.X 0.06 0.00 N/A N/A 11 741 80.00 SDSLB.X 0.01 0.00 N/A N/A 59 20,105 81.00 SBJLC.X 0.10 0.00 N/A N/A 200 352 82.00 SBJLD.X 0.07 0.00 N/A N/A 90 297 83.00 SBJLE.X 0.06 0.00 N/A N/A 100 546 84.00 SBJLF.X 0.10 0.00 N/A N/A 1,606 1,652 85.00 SBJLG.X 0.05 0.00 N/A N/A 17 408 90.00 SBJLL.X 0.15 0.00 N/A N/A 30 362 95.00 SBJLQ.X 0.10 0.00 N/A N/A 61 225 100.00 SBJLV.X 0.01 0.00 N/A N/A 97 1,073 105.00 SBJLA.X 0.01 0.00 N/A N/A 45 359 110.00 SCFLF.X 0.02 0.00 N/A N/A 53 281 115.00 SCFLK.X 0.01 0.00 N/A N/A 20 429 120.00 SCFLP.X 0.05 0.00 N/A N/A 5 376 125.00 SCFLU.X 0.05 0.00 N/A N/A 12 462 130.00 SCFLZ.X 0.05 0.00 N/A N/A 10 535 135.00 SQFLE.X 0.15 0.00 N/A N/A 30 404 140.00 SQFLJ.X 0.05 0.00 N/A N/A 3 530 145.00 SQFLO.X 0.01 0.00 N/A N/A 35 529 150.00 SQFLT.X 0.01 0.00 N/A N/A 20 380 155.00 SQFLY.X 0.05 0.00 N/A N/A 2 335 160.00 QTJLD.X 0.05 0.00 N/A N/A 46 166 165.00 QTJLI.X 0.05 0.00 N/A N/A 30 966 PUT OPTIONS Expire at close Fri, Dec 18, 2009 Strike Symbol Last Chg Bid Ask Vol Open Int 29.00 SSHXC.X 0.05 0.00 N/A N/A 1 1 30.00 SSHXD.X 0.04 0.00 N/A N/A 25 344 31.00 SSHXI.X 0.05 0.00 N/A N/A 16 251 32.00 SSHXN.X 0.09 0.00 N/A N/A 86 1,618 33.00 SSHXG.X 0.25 0.00 N/A N/A 103 1,165 34.00 SSHXH.X 0.47 0.00 N/A N/A 683 2,881 35.00 SSHXU.X 0.85 0.00 N/A N/A 939 4,897 36.00 SSHXJ.X 1.35 0.00 N/A N/A 1,462 2,633 37.00 SSHXK.X 1.90 0.00 N/A N/A 428 2,859 38.00 SSHXL.X 2.76 0.00 N/A N/A 162 6,134 39.00 SSHXM.X 3.72 0.00 N/A N/A 17 1,630 40.00 SSHXT.X 4.40 0.00 N/A N/A 61 3,778 41.00 SSHXO.X 4.61 0.00 N/A N/A 50 891 42.00 SSHXP.X 6.50 0.00 N/A N/A 35 540 43.00 SSHXQ.X 7.60 0.00 N/A N/A 77 1,283 44.00 SSHXR.X 8.49 0.00 N/A N/A 42 467 45.00 SSHXS.X 8.25 0.00 N/A N/A 4 942 46.00 SSHXE.X 9.16 0.00 N/A N/A 3 575 47.00 SSHXF.X 10.40 0.00 N/A N/A 1 278 48.00 SSHXV.X 12.04 0.00 N/A N/A 1 210 49.00 SSHXW.X 13.00 0.00 N/A N/A 20 316 50.00 SSHXX.X 14.45 0.00 N/A N/A 21 577 51.00 SSHXY.X 14.34 0.00 N/A N/A 2 558 52.00 SSHXZ.X 15.36 0.00 N/A N/A 1 235 53.00 SSHXA.X 16.22 0.00 N/A N/A 3 123 54.00 SSHXB.X 13.60 0.00 N/A N/A 60 132 55.00 SDSXC.X 18.00 0.00 N/A N/A 2 395 56.00 SDSXD.X 20.40 0.00 N/A N/A 1 180 57.00 SDSXE.X 16.50 0.00 N/A N/A 10 91 58.00 SDSXF.X 17.48 0.00 N/A N/A 5 155 59.00 SDSXG.X 18.30 0.00 N/A N/A 20 34 60.00 SDSXH.X 22.00 0.00 N/A N/A 10 5,034 61.00 SDSXI.X 21.20 0.00 N/A N/A 2 11 63.00 SDSXK.X 22.15 0.00 N/A N/A 40 20 64.00 SDSXL.X 27.05 0.00 N/A N/A 5 1 67.00 SDSXO.X 27.60 0.00 N/A N/A 93 20 68.00 SDSXP.X 27.00 0.00 N/A N/A 10 3 70.00 SDSXR.X 31.40 0.00 N/A N/A 1 2 74.00 SDSXV.X 34.30 0.00 N/A N/A 10 17 78.00 SDSXZ.X 40.26 0.00 N/A N/A 28 10 79.00 SDSXA.X 34.30 0.00 N/A N/A 30 20 80.00 SDSXB.X 39.20 0.00 N/A N/A 10 119 85.00 SBJXG.X 44.10 0.00 N/A N/A 11 110 90.00 SBJXL.X 44.81 0.00 N/A N/A 1 30 120.00 SCFXP.X 74.20 0.00 N/A N/A 41 11 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