PwrShr ETF FTII Shs ProShares Short VIX Short-Term Futures ETF $88.59

up +0.63


24/7/2014 04:00 PM  |  NYSEARCA : SVXY
Last Trade: 88.59
Trade Time: Jul 24 04:00 PM Eastern Daylight Time
Change: 0.63 (0.72 %)
Prev Close: 87.96
Open: 88.71
Bid: 87.10
Ask: 87.24
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SVXY Trend Analysis - it has underperformed the S&P 500 by 30%
Options:

Call Options: SVXY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
61.00 SVXY1425G61 25.00 0.00 25.00 40.0 29.30 11.0 0.0 0
62.00 SVXY1425G62 23.70 0.00 24.10 11.0 27.60 45.0 0.0 0
63.00 SVXY1425G63 22.70 0.00 23.10 11.0 26.60 40.0 0.0 0
64.00 SVXY1425G64 21.70 0.00 22.10 11.0 25.60 45.0 0.0 0
65.00 SVXY1425G65 20.70 0.00 20.60 10.0 25.00 10.0 0.0 0
66.00 SVXY1425G66 19.70 0.00 20.10 11.0 23.60 40.0 0.0 0
67.50 SVXY1425G67.5 22.49 4.29 18.10 10.0 22.50 10.0 3.0 1
68.00 SVXY1425G68 19.33 1.63 17.60 10.0 22.00 10.0 1.0 1
68.50 SVXY1425G68.5 17.10 0.00 17.30 20.0 21.80 11.0 0.0 0
69.00 SVXY1425G69 22.04 5.34 16.60 10.0 21.00 10.0 1.0 1
69.50 SVXY1425G69.5 16.20 0.00 16.30 30.0 21.00 141.0 0.0 0
70.00 SVXY1425G70 17.35 1.65 15.80 30.0 20.50 96.0 3.0 3
70.50 SVXY1425G70.5 15.20 0.00 15.20 10.0 19.50 10.0 0.0 0
71.00 SVXY1425G71 21.33 6.73 15.00 10.0 19.00 10.0 2.0 2
71.50 SVXY1425G71.5 14.10 0.00 14.10 10.0 18.60 146.0 0.0 0
72.00 SVXY1425G72 14.95 1.25 14.00 10.0 18.50 81.0 3.0 3
72.50 SVXY1425G72.5 15.35 2.15 13.60 21.0 18.20 20.0 2.0 2
73.00 SVXY1425G73 19.41 4.91 14.20 60.0 15.10 90.0 2.0 3
73.50 SVXY1425G73.5 10.70 -3.50 13.80 60.0 14.60 60.0 7.0 19
74.00 SVXY1425G74 10.20 -3.30 13.40 60.0 14.40 75.0 7.0 16
74.50 SVXY1425G74.5 13.00 0.00 13.50 60.0 14.20 85.0 0.0 0
75.00 SVXY1425G75 14.82 2.32 12.20 60.0 13.10 70.0 5.0 5
75.50 SVXY1425G75.5 12.00 0.00 11.70 60.0 12.60 70.0 0.0 0
76.00 SVXY1425G76 12.61 1.11 11.70 60.0 12.40 60.0 2.0 12
76.50 SVXY1425G76.5 11.00 0.00 11.20 60.0 11.90 60.0 0.0 0
77.00 SVXY1425G77 10.60 0.00 10.30 60.0 11.20 70.0 0.0 0
77.50 SVXY1425G77.5 10.10 0.00 10.40 60.0 11.20 70.0 0.0 0
78.00 SVXY1425G78 7.00 -2.50 9.90 60.0 10.60 60.0 10.0 10
78.50 SVXY1425G78.5 9.10 0.00 8.80 60.0 9.70 90.0 0.0 0
79.00 SVXY1425G79 10.18 1.58 8.70 60.0 9.40 60.0 5.0 5
79.50 SVXY1425G79.5 8.10 0.00 7.70 60.0 8.60 60.0 0.0 0
80.00 SVXY1425G80 8.51 -0.20 7.70 70.0 8.40 80.0 19.0 55
80.50 SVXY1425G80.5 5.10 -2.10 7.50 60.0 8.20 60.0 10.0 12
81.00 SVXY1425G81 7.61 1.01 6.90 60.0 7.70 70.0 10.0 30
81.50 SVXY1425G81.5 3.50 -2.80 5.70 60.0 6.50 60.0 4.0 9
82.00 SVXY1425G82 6.85 -0.45 4.20 11.0 7.70 11.0 4.0 13
82.50 SVXY1425G82.5 6.28 1.08 3.30 1.0 7.50 1.0 2.0 5
83.00 SVXY1425G83 6.79 1.89 4.10 60.0 5.10 60.0 4.0 43
83.50 SVXY1425G83.5 4.80 0.00 3.60 60.0 4.60 60.0 1.0 5
84.00 SVXY1425G84 5.11 0.00 3.20 60.0 4.10 60.0 2.0 64
84.50 SVXY1425G84.5 5.09 1.59 2.75 60.0 3.70 60.0 5.0 5
85.00 SVXY1425G85 3.60 0.50 2.30 60.0 3.20 60.0 20.0 137
85.50 SVXY1425G85.5 2.80 0.05 1.95 60.0 2.85 60.0 1.0 0
86.00 SVXY1425G86 3.60 0.00 1.55 60.0 2.40 60.0 3.0 33
86.50 SVXY1425G86.5 1.50 -0.55 1.30 60.0 2.00 60.0 60.0 60
87.00 SVXY1425G87 2.00 0.08 0.95 60.0 1.60 60.0 50.0 52
87.50 SVXY1425G87.5 3.17 1.77 0.70 60.0 1.30 60.0 2.0 21
88.00 SVXY1425G88 1.10 -0.28 0.45 60.0 1.00 60.0 77.0 189
88.50 SVXY1425G88.5 0.60 -0.46 0.25 60.0 0.75 60.0 117.0 83
89.00 SVXY1425G89 0.50 -0.97 0.20 60.0 0.65 70.0 31.0 299
89.50 SVXY1425G89.5 0.50 -0.15 0.05 60.0 0.35 60.0 13.0 81
90.00 SVXY1425G90 0.30 -0.20 0.15 20.0 0.30 60.0 113.0 393
90.50 SVXY1425G90.5 0.17 -0.38 0.05 100.0 0.25 60.0 44.0 292
91.00 SVXY1425G91 0.10 -0.15 0.05 87.0 0.20 60.0 35.0 331
91.50 SVXY1425G91.5 0.14 -0.16 0.05 23.0 0.20 75.0 25.0 134
92.00 SVXY1425G92 0.11 -0.10 0.05 5.0 0.15 88.0 51.0 346
92.50 SVXY1425G92.5 0.21 0.00 0.05 16.0 0.15 65.0 29.0 48
93.00 SVXY1425G93 0.05 -0.05 0.05 5.0 0.15 75.0 32.0 149
93.50 SVXY1425G93.5 0.10 0.05 0.10 1.0 0.15 65.0 1.0 13
94.00 SVXY1425G94 0.05 0.00 0.05 82.0 0.15 60.0 2.0 95
94.50 SVXY1425G94.5 0.25 0.10 0.05 16.0 0.15 60.0 11.0 18
95.00 SVXY1425G95 0.10 -0.05 0.05 2.0 0.15 85.0 35.0 235
95.50 SVXY1425G95.5 0.25 0.10 0.05 110.0 0.15 60.0 20.0 7
96.00 SVXY1425G96 0.05 0.00 0.05 1.0 0.15 60.0 1.0 73
96.50 SVXY1425G96.5 0.15 0.00 0.05 60.0 0.15 60.0 0.0 0
97.00 SVXY1425G97 1.12 0.97 0.05 70.0 0.15 60.0 10.0 10
97.50 SVXY1425G97.5 0.15 0.00 0.05 82.0 0.15 60.0 0.0 0
98.00 SVXY1425G98 0.15 0.00 0.05 27.0 0.15 60.0 2.0 4
98.50 SVXY1425G98.5 0.15 0.00 0.05 63.0 0.15 60.0 0.0 0
99.00 SVXY1425G99 0.19 0.04 0.10 60.0 0.15 60.0 1.0 5
100.00 SVXY1425G100 0.15 0.10 0.05 60.0 0.05 84.0 15.0 17
101.00 SVXY1425G101 0.05 0.00 0.05 3.0 0.05 80.0 3.0 7
102.00 SVXY1425G102 0.10 0.05 0.05 1.0 0.05 103.0 7.0 7
103.00 SVXY1425G103 0.10 0.05 0.05 1.0 0.05 120.0 400.0 400
104.00 SVXY1425G104 0.05 0.00 0.05 10.0 0.05 203.0 0.0 0
105.00 SVXY1425G105 0.05 0.00 0.05 1.0 0.05 141.0 0.0 0
106.00 SVXY1425G106 0.05 0.00 0.10 180.0 0.05 150.0 0.0 0
107.00 SVXY1425G107 0.05 0.00 0.05 1.0 0.05 220.0 0.0 0
108.00 SVXY1425G108 0.05 0.00 0.05 1.0 0.05 220.0 0.0 0
109.00 SVXY1425G109 0.05 0.00 0.05 1.0 0.05 168.0 0.0 0
110.00 SVXY1425G110 0.05 0.00 0.05 1.0 0.05 142.0 0.0 0
111.00 SVXY1425G111 0.05 0.00 0.00 0.0 0.05 169.0 0.0 0
112.00 SVXY1425G112 0.05 0.00 0.00 0.0 0.05 169.0 0.0 0
113.00 SVXY1425G113 0.05 0.00 0.00 0.0 0.05 169.0 0.0 0
114.00 SVXY1425G114 0.05 0.00 0.00 0.0 0.05 169.0 0.0 0
115.00 SVXY1425G115 0.05 0.00 0.05 1.0 0.05 169.0 1.0 1
116.00 SVXY1425G116 0.05 0.00 0.00 0.0 0.05 169.0 0.0 0
117.00 SVXY1425G117 0.05 0.00 0.00 0.0 0.05 169.0 0.0 0
118.00 SVXY1425G118 0.05 0.00 0.00 0.0 0.05 169.0 0.0 0
119.00 SVXY1425G119 0.05 0.00 0.00 0.0 0.05 169.0 0.0 0
120.00 SVXY1425G120 0.05 0.00 0.05 1.0 0.05 169.0 1.0 1
125.00 SVXY1425G125 0.05 0.00 0.05 1.0 0.05 169.0 1.0 1
130.00 SVXY1425G130 0.05 0.00 0.05 1.0 0.05 169.0 1.0 1

Put Options: SVXY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
61.00 SVXY1425S61 0.05 0.00 0.00 0.0 0.05 164.0 0.0 0
62.00 SVXY1425S62 0.18 0.13 0.10 2.0 0.05 220.0 1.0 1
63.00 SVXY1425S63 0.05 0.00 0.05 60.0 0.05 220.0 0.0 0
64.00 SVXY1425S64 0.15 0.10 0.15 1.0 0.05 220.0 1.0 7
65.00 SVXY1425S65 0.15 0.10 0.05 46.0 0.05 100.0 2.0 220
66.00 SVXY1425S66 0.05 0.00 0.05 31.0 0.05 150.0 0.0 0
67.50 SVXY1425S67.5 0.10 0.05 0.10 2.0 0.05 150.0 2.0 792
68.00 SVXY1425S68 0.10 0.05 0.05 41.0 0.05 150.0 1.0 155
68.50 SVXY1425S68.5 2.00 1.95 0.05 21.0 0.05 220.0 3.0 3
69.00 SVXY1425S69 0.65 0.60 0.05 60.0 0.05 220.0 4.0 20
69.50 SVXY1425S69.5 0.03 -0.02 0.05 42.0 0.05 220.0 50.0 43
70.00 SVXY1425S70 0.05 0.00 0.05 15.0 0.05 150.0 1.0 293
70.50 SVXY1425S70.5 0.15 0.10 0.05 2.0 0.05 150.0 100.0 120
71.00 SVXY1425S71 0.05 0.00 0.05 10.0 0.05 218.0 2.0 5
71.50 SVXY1425S71.5 0.15 0.10 0.05 63.0 0.05 218.0 5.0 30
72.00 SVXY1425S72 0.05 0.00 0.05 1.0 0.05 220.0 2.0 24
72.50 SVXY1425S72.5 0.10 0.05 0.05 20.0 0.05 141.0 1.0 1
73.00 SVXY1425S73 0.90 0.85 0.05 100.0 0.05 228.0 1.0 23
73.50 SVXY1425S73.5 0.16 0.11 0.05 100.0 0.05 114.0 22.0 30
74.00 SVXY1425S74 0.05 0.00 0.05 1.0 0.05 109.0 1.0 90
74.50 SVXY1425S74.5 1.05 1.00 0.05 5.0 0.05 165.0 35.0 139
75.00 SVXY1425S75 0.05 0.00 0.05 1.0 0.05 122.0 17.0 201
75.50 SVXY1425S75.5 1.05 0.85 0.05 130.0 0.15 20.0 25.0 36
76.00 SVXY1425S76 0.05 -0.15 0.05 10.0 0.15 20.0 1.0 52
76.50 SVXY1425S76.5 0.10 -0.05 0.10 5.0 0.15 20.0 5.0 63
77.00 SVXY1425S77 0.03 -0.01 0.05 10.0 0.15 20.0 1.0 69
77.50 SVXY1425S77.5 0.05 0.00 0.05 15.0 0.05 64.0 37.0 67
78.00 SVXY1425S78 0.05 0.00 0.05 20.0 0.15 45.0 4.0 164
78.50 SVXY1425S78.5 0.05 0.00 0.05 60.0 0.05 62.0 20.0 92
79.00 SVXY1425S79 0.05 -0.05 0.05 35.0 0.05 70.0 70.0 198
79.50 SVXY1425S79.5 0.10 0.00 0.05 89.0 0.05 61.0 1.0 174
80.00 SVXY1425S80 0.05 -0.10 0.05 33.0 0.05 49.0 12.0 483
80.50 SVXY1425S80.5 0.05 0.00 0.05 20.0 0.05 30.0 20.0 72
81.00 SVXY1425S81 0.05 -0.10 0.05 1.0 0.20 30.0 2.0 1,175
81.50 SVXY1425S81.5 0.15 0.00 0.05 21.0 0.20 30.0 2.0 42
82.00 SVXY1425S82 0.34 0.00 0.05 1.0 0.20 20.0 10.0 356
82.50 SVXY1425S82.5 0.32 0.17 0.05 1.0 0.25 60.0 13.0 54
83.00 SVXY1425S83 0.36 0.00 0.05 65.0 0.25 20.0 14.0 148
83.50 SVXY1425S83.5 0.38 0.13 0.05 60.0 0.35 65.0 1.0 31
84.00 SVXY1425S84 0.17 -0.13 0.10 60.0 0.35 70.0 30.0 218
84.50 SVXY1425S84.5 0.45 0.10 0.10 60.0 0.35 85.0 20.0 49
85.00 SVXY1425S85 0.20 -0.39 0.20 60.0 0.45 10.0 43.0 358
85.50 SVXY1425S85.5 0.65 0.00 0.20 83.0 0.50 60.0 11.0 102
86.00 SVXY1425S86 0.48 -0.40 0.30 111.0 0.65 60.0 132.0 532
86.50 SVXY1425S86.5 0.90 0.15 0.40 60.0 0.85 15.0 2.0 2
87.00 SVXY1425S87 0.60 -0.40 0.55 60.0 1.10 60.0 28.0 244
87.50 SVXY1425S87.5 0.82 -0.63 0.70 60.0 1.30 60.0 4.0 164
88.00 SVXY1425S88 0.85 -0.73 0.90 60.0 1.55 60.0 103.0 186
88.50 SVXY1425S88.5 1.40 -0.38 1.15 60.0 1.85 60.0 10.0 18
89.00 SVXY1425S89 1.50 0.30 1.35 13.0 2.55 20.0 104.0 335
89.50 SVXY1425S89.5 2.00 -0.53 1.75 60.0 2.65 60.0 10.0 48
90.00 SVXY1425S90 2.08 -0.66 2.10 60.0 3.10 60.0 16.0 334
90.50 SVXY1425S90.5 2.95 0.30 2.55 60.0 3.60 60.0 2.0 2
91.00 SVXY1425S91 2.82 -0.75 3.00 60.0 4.10 60.0 32.0 83
91.50 SVXY1425S91.5 3.70 0.30 3.50 60.0 4.60 60.0 5.0 5
92.00 SVXY1425S92 3.82 -0.38 4.00 60.0 5.10 60.0 181.0 288
92.50 SVXY1425S92.5 3.37 -0.83 4.50 60.0 5.60 60.0 3.0 8
93.00 SVXY1425S93 5.67 0.27 5.00 60.0 6.10 60.0 66.0 181
93.50 SVXY1425S93.5 5.20 0.00 5.50 60.0 6.60 60.0 0.0 0
94.00 SVXY1425S94 5.75 0.00 5.60 60.0 8.50 10.0 30.0 16
94.50 SVXY1425S94.5 8.05 1.85 6.30 60.0 7.10 60.0 15.0 15
95.00 SVXY1425S95 6.65 -0.18 6.30 60.0 7.10 87.0 70.0 101
95.50 SVXY1425S95.5 7.10 0.00 7.30 60.0 7.90 70.0 0.0 0
96.00 SVXY1425S96 7.24 -0.36 7.80 60.0 8.60 60.0 4.0 6
96.50 SVXY1425S96.5 8.10 0.00 8.10 60.0 8.80 70.0 0.0 0
97.00 SVXY1425S97 8.60 0.00 8.60 60.0 9.40 70.0 0.0 0
97.50 SVXY1425S97.5 9.10 0.00 9.10 60.0 9.80 70.0 0.0 0
98.00 SVXY1425S98 9.70 0.00 9.60 60.0 10.40 70.0 0.0 0
98.50 SVXY1425S98.5 10.20 0.00 10.10 60.0 10.90 70.0 0.0 0
99.00 SVXY1425S99 9.98 -0.62 10.60 60.0 11.40 70.0 2.0 3
100.00 SVXY1425S100 11.70 0.00 11.30 60.0 12.10 70.0 0.0 0
101.00 SVXY1425S101 12.70 0.00 12.30 60.0 13.10 70.0 0.0 0
102.00 SVXY1425S102 13.60 0.00 13.60 60.0 14.40 70.0 0.0 0
103.00 SVXY1425S103 12.90 0.00 14.30 60.0 15.10 97.0 0.0 0
104.00 SVXY1425S104 13.80 0.00 13.90 51.0 18.00 80.0 0.0 0
105.00 SVXY1425S105 14.90 0.00 14.90 51.0 19.00 70.0 0.0 0
106.00 SVXY1425S106 15.90 0.00 15.90 51.0 20.00 80.0 0.0 0
107.00 SVXY1425S107 16.90 0.00 16.90 51.0 21.00 70.0 0.0 0
108.00 SVXY1425S108 17.90 0.00 17.90 51.0 22.00 80.0 0.0 0
109.00 SVXY1425S109 18.80 0.00 18.90 51.0 23.00 90.0 0.0 0
110.00 SVXY1425S110 19.90 0.00 19.20 21.0 23.70 10.0 0.0 0
111.00 SVXY1425S111 20.90 0.00 20.90 51.0 25.00 70.0 0.0 0
112.00 SVXY1425S112 21.90 0.00 21.90 51.0 26.00 70.0 0.0 0
113.00 SVXY1425S113 22.90 0.00 22.90 51.0 27.00 70.0 0.0 0
114.00 SVXY1425S114 23.90 0.00 23.90 51.0 28.00 80.0 0.0 0
115.00 SVXY1425S115 24.90 0.00 24.90 51.0 29.00 80.0 0.0 0
116.00 SVXY1425S116 25.90 0.00 25.90 51.0 30.00 80.0 0.0 0
117.00 SVXY1425S117 26.90 0.00 26.90 51.0 31.00 80.0 0.0 0
118.00 SVXY1425S118 27.90 0.00 27.90 51.0 32.00 70.0 0.0 0
119.00 SVXY1425S119 28.90 0.00 28.90 51.0 33.00 80.0 0.0 0
120.00 SVXY1425S120 29.90 0.00 29.90 51.0 34.00 70.0 0.0 0
125.00 SVXY1425S125 34.80 0.00 34.90 51.0 39.00 70.0 0.0 0
130.00 SVXY1425S130 39.90 0.00 39.20 21.0 43.70 10.0 0.0 0
Trading Center