Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 4:28AM ET - U.S. Markets open in 5 hours and 2 minutes. Dow  1.29% Nasdaq  0.00%

UltraShort 20+ Year Treasury ProShares (TBT)

On Nov 23: 45.83   0.00 (0.00%)

MORE ON TBT

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 | Jan 12 CALL OPTIONS Expire at close Fri, Dec 18, 2009 Strike Symbol Last Chg Bid Ask Vol Open Int 30.00 TBTLD.X 16.30 0.00 N/A N/A 240 454 31.00 TBTLE.X 20.50 0.00 N/A N/A 0 20 32.00 TBTLF.X 16.20 0.00 N/A N/A 2 42 33.00 TBTLG.X 12.35 0.00 N/A N/A 15 64 34.00 TBTLH.X 16.90 0.00 N/A N/A 10 10 35.00 TBTLI.X 14.80 0.00 N/A N/A 10 20 36.00 TBTLJ.X 8.60 0.00 N/A N/A 20 20 37.00 TBTLK.X 6.30 0.00 N/A N/A 10 68 38.00 TBTLL.X 7.95 0.00 N/A N/A 1 110 39.00 TBTLM.X 7.10 0.00 N/A N/A 16 87 40.00 TBTLN.X 5.85 0.00 N/A N/A 35 578 41.00 TBTLO.X 4.95 0.00 N/A N/A 1 825 42.00 TBTLP.X 4.00 0.00 N/A N/A 53 1,237 43.00 TBTLQ.X 3.45 0.00 N/A N/A 42 890 44.00 TBTLR.X 2.30 0.00 N/A N/A 1,548 1,088 45.00 TBTLS.X 1.53 0.00 N/A N/A 294 4,522 46.00 TBTLT.X 1.01 0.00 N/A N/A 1,804 4,719 47.00 TBTLU.X 0.67 0.00 N/A N/A 4,771 5,790 48.00 TBTLV.X 0.40 0.00 N/A N/A 1,146 5,395 49.00 TBTLW.X 0.25 0.00 N/A N/A 986 4,092 50.00 TBTLX.X 0.18 0.00 N/A N/A 1,412 7,807 51.00 TVTLY.X 0.10 0.00 N/A N/A 36 2,219 52.00 TVTLZ.X 0.06 0.00 N/A N/A 118 14,713 53.00 TVTLA.X 0.06 0.00 N/A N/A 182 2,783 54.00 TVTLB.X 0.10 0.00 N/A N/A 8 820 55.00 TVTLC.X 0.04 0.00 N/A N/A 25 5,866 56.00 TVTLD.X 0.02 0.00 N/A N/A 4 1,170 57.00 TVTLE.X 0.05 0.00 N/A N/A 10 359 58.00 TVTLF.X 0.07 0.00 N/A N/A 10 414 59.00 TVTLG.X 0.07 0.00 N/A N/A 2 770 60.00 TVTLH.X 0.04 0.00 N/A N/A 3 1,871 61.00 TVTLI.X 0.10 0.00 N/A N/A 1 252 62.00 TVTLJ.X 0.05 0.00 N/A N/A 20 126 63.00 TVTLK.X 0.10 0.00 N/A N/A 20 124 64.00 TVTLL.X 0.20 0.00 N/A N/A 21 154 65.00 TVTLM.X 0.04 0.00 N/A N/A 90 740 66.00 TVTLN.X 0.15 0.00 N/A N/A 7 95 67.00 TVTLO.X 0.15 0.00 N/A N/A 10 103 68.00 TVTLP.X 0.05 0.00 N/A N/A 5 102 69.00 TVTLQ.X 0.03 0.00 N/A N/A 40 104 70.00 TVTLR.X 0.01 0.00 N/A N/A 45 566 72.00 TVTLT.X 2.50 0.00 N/A N/A 0 10 73.00 TVTLU.X 2.05 0.00 N/A N/A 0 16 74.00 TVTLV.X 2.65 0.00 N/A N/A 0 16 75.00 TVTLW.X 0.10 0.00 N/A N/A 30 193 76.00 TVTLX.X 0.03 0.00 N/A N/A 40 90 77.00 TBELY.X 0.02 0.00 N/A N/A 40 93 78.00 TBELZ.X 0.04 0.00 N/A N/A 44 96 79.00 TBELA.X 0.50 0.00 N/A N/A 20 41 80.00 TBELB.X 0.35 0.00 N/A N/A 10 177 81.00 TBELC.X 0.35 0.00 N/A N/A 20 50 82.00 TBELD.X 1.40 0.00 N/A N/A 0 11 83.00 TBELE.X 0.25 0.00 N/A N/A 79 79 84.00 TBELF.X 0.30 0.00 N/A N/A 30 48 85.00 TBELG.X 0.05 0.00 N/A N/A 16 22 88.00 TBELJ.X 0.75 0.00 N/A N/A 0 10 PUT OPTIONS Expire at close Fri, Dec 18, 2009 Strike Symbol Last Chg Bid Ask Vol Open Int 30.00 TBTXD.X 0.05 0.00 N/A N/A 280 251 31.00 TBTXE.X 0.10 0.00 N/A N/A 20 39 32.00 TBTXF.X 0.15 0.00 N/A N/A 0 50 34.00 TBTXH.X 0.20 0.00 N/A N/A 10 20 35.00 TBTXI.X 0.05 0.00 N/A N/A 10 187 36.00 TBTXJ.X 0.20 0.00 N/A N/A 3 187 37.00 TBTXK.X 0.10 0.00 N/A N/A 52 328 38.00 TBTXL.X 0.03 0.00 N/A N/A 5 278 39.00 TBTXM.X 0.05 0.00 N/A N/A 5 590 40.00 TBTXN.X 0.05 0.00 N/A N/A 26 1,340 41.00 TBTXO.X 0.08 0.00 N/A N/A 16 843 42.00 TBTXP.X 0.10 0.00 N/A N/A 60 3,985 43.00 TBTXQ.X 0.16 0.00 N/A N/A 104 3,173 44.00 TBTXR.X 0.38 0.00 N/A N/A 815 6,461 45.00 TBTXS.X 0.71 0.00 N/A N/A 704 29,617 46.00 TBTXT.X 1.14 0.00 N/A N/A 1,551 7,839 47.00 TBTXU.X 1.62 0.00 N/A N/A 2,275 4,401 48.00 TBTXV.X 2.28 0.00 N/A N/A 62 2,701 49.00 TBTXW.X 3.00 0.00 N/A N/A 3 1,147 50.00 TBTXX.X 4.05 0.00 N/A N/A 68 2,912 51.00 TVTXY.X 4.80 0.00 N/A N/A 25 1,400 52.00 TVTXZ.X 6.10 0.00 N/A N/A 16 1,043 53.00 TVTXA.X 7.35 0.00 N/A N/A 51 613 54.00 TVTXB.X 8.75 0.00 N/A N/A 41 353 55.00 TVTXC.X 8.79 0.00 N/A N/A 19 599 56.00 TVTXD.X 8.30 0.00 N/A N/A 4 235 57.00 TVTXE.X 10.95 0.00 N/A N/A 30 219 58.00 TVTXF.X 11.95 0.00 N/A N/A 30 164 59.00 TVTXG.X 16.00 0.00 N/A N/A 2 157 60.00 TVTXH.X 14.10 0.00 N/A N/A 55 264 61.00 TVTXI.X 13.65 0.00 N/A N/A 10 266 62.00 TVTXJ.X 11.90 0.00 N/A N/A 11 114 63.00 TVTXK.X 16.29 0.00 N/A N/A 4 40 64.00 TVTXL.X 12.30 0.00 N/A N/A 10 39 65.00 TVTXM.X 19.30 0.00 N/A N/A 5 47 66.00 TVTXN.X 13.80 0.00 N/A N/A 20 35 67.00 TVTXO.X 22.50 0.00 N/A N/A 4 66 69.00 TVTXQ.X 16.50 0.00 N/A N/A 10 13 70.00 TVTXR.X 27.30 0.00 N/A N/A 1 8 71.00 TVTXS.X 26.67 0.00 N/A N/A 42 71 72.00 TVTXT.X 19.20 0.00 N/A N/A 9 10 74.00 TVTXV.X 29.70 0.00 N/A N/A 64 64 78.00 TBEXZ.X 29.95 0.00 N/A N/A 7 34 79.00 TBEXA.X 31.40 0.00 N/A N/A 2 43 80.00 TBEXB.X 26.39 0.00 N/A N/A 50 116 82.00 TBEXD.X 28.34 0.00 N/A N/A 50 50 84.00 TBEXF.X 30.34 0.00 N/A N/A 26 26 86.00 TBEXH.X 38.20 0.00 N/A N/A 7 42 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