$84.17 -2.97 (-3.41%) PwrShr ETF FTII Shs ProShares Short VIX Short-Term Futures ETF - NYSEARCA

Sep. 22, 2014 | 02:00 PM
Last Trade: 84.17
Trade Time: Sep 22 02:00 PM Eastern Daylight Time
Change: -2.97 (-3.41%)
Prev Close: 87.14
Open: 86.09
Bid: 84.13
Ask: 84.18
Options:

Call Options: SVXY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
57.00 SVXY1426I57 27.90 0.00 26.10 285.0 28.80 258.0 0.0 0
58.00 SVXY1426I58 26.80 0.00 25.10 95.0 27.80 53.0 0.0 0
59.00 SVXY1426I59 25.80 0.00 24.00 70.0 26.90 53.0 0.0 0
60.00 SVXY1426I60 24.90 0.00 23.00 95.0 25.30 57.0 0.0 0
61.00 SVXY1426I61 23.90 0.00 22.00 95.0 24.20 52.0 0.0 0
62.00 SVXY1426I62 22.90 0.00 21.00 70.0 23.40 57.0 0.0 0
63.00 SVXY1426I63 21.90 0.00 20.20 70.0 22.20 48.0 0.0 0
63.50 SVXY1426I63.5 21.50 0.00 19.60 10.0 21.60 222.0 0.0 0
64.00 SVXY1426I64 21.00 0.00 19.10 10.0 21.10 212.0 0.0 0
64.50 SVXY1426I64.5 20.30 0.00 18.70 95.0 20.80 48.0 0.0 0
65.00 SVXY1426I65 19.90 0.00 18.20 55.0 20.30 48.0 0.0 0
65.50 SVXY1426I65.5 19.40 0.00 17.70 70.0 19.90 57.0 0.0 0
66.00 SVXY1426I66 19.00 0.00 17.10 10.0 19.50 298.0 0.0 0
66.50 SVXY1426I66.5 18.40 0.00 16.60 95.0 18.80 52.0 0.0 0
67.00 SVXY1426I67 17.90 0.00 16.10 95.0 18.10 72.0 0.0 0
67.50 SVXY1426I67.5 17.40 0.00 15.60 95.0 17.90 57.0 0.0 0
68.00 SVXY1426I68 19.00 2.00 15.20 285.0 17.40 294.0 2.0 30
68.50 SVXY1426I68.5 16.50 0.00 14.70 80.0 16.80 43.0 0.0 0
69.00 SVXY1426I69 16.00 0.00 14.60 46.0 16.30 35.0 0.0 0
69.50 SVXY1426I69.5 15.50 0.00 14.40 88.0 15.20 69.0 0.0 0
70.00 SVXY1426I70 15.10 0.00 14.10 101.0 14.80 148.0 1.0 1
70.50 SVXY1426I70.5 14.60 0.00 13.70 124.0 14.40 71.0 0.0 0
71.00 SVXY1426I71 13.12 -0.98 13.30 53.0 13.90 197.0 1.0 5
71.50 SVXY1426I71.5 13.60 0.00 12.60 111.0 13.30 121.0 0.0 0
72.00 SVXY1426I72 14.29 1.29 12.40 33.0 13.00 193.0 1.0 2
72.50 SVXY1426I72.5 12.21 -2.29 11.90 66.0 12.50 224.0 10.0 10
73.00 SVXY1426I73 13.90 0.00 11.20 50.0 11.80 166.0 0.0 0
73.50 SVXY1426I73.5 13.50 0.00 10.80 25.0 11.30 148.0 0.0 0
74.00 SVXY1426I74 11.75 -1.25 10.50 22.0 11.00 132.0 1.0 1
74.50 SVXY1426I74.5 12.60 0.00 10.00 50.0 10.60 177.0 0.0 0
75.00 SVXY1426I75 6.05 -5.85 9.50 88.0 10.10 181.0 1.0 1
75.50 SVXY1426I75.5 11.60 0.00 8.90 51.0 9.40 283.0 0.0 0
76.00 SVXY1426I76 11.20 0.00 8.60 103.0 9.10 214.0 0.0 0
76.50 SVXY1426I76.5 7.10 -3.50 8.10 107.0 8.70 327.0 7.0 7
77.00 SVXY1426I77 8.65 -2.05 7.70 66.0 8.20 246.0 10.0 24
77.50 SVXY1426I77.5 7.55 -2.15 7.20 71.0 7.70 238.0 29.0 36
78.00 SVXY1426I78 9.05 0.00 6.80 55.0 7.30 205.0 5.0 8
78.50 SVXY1426I78.5 4.90 -3.90 6.30 110.0 6.90 321.0 10.0 10
79.00 SVXY1426I79 8.40 0.10 5.70 56.0 6.20 279.0 1.0 25
79.50 SVXY1426I79.5 4.90 -2.80 5.50 54.0 6.00 402.0 8.0 17
80.00 SVXY1426I80 5.30 -2.39 5.00 190.0 5.60 381.0 71.0 148
80.50 SVXY1426I80.5 7.00 0.00 4.60 180.0 5.10 317.0 0.0 0
81.00 SVXY1426I81 4.40 -2.60 4.20 123.0 4.70 322.0 58.0 25
81.50 SVXY1426I81.5 6.30 0.00 3.80 116.0 4.30 319.0 1.0 5
82.00 SVXY1426I82 3.11 -2.79 3.50 35.0 3.90 418.0 11.0 26
82.50 SVXY1426I82.5 3.25 -1.95 3.00 33.0 3.40 490.0 35.0 36
83.00 SVXY1426I83 2.43 -2.67 2.80 21.0 3.20 575.0 15.0 45
83.50 SVXY1426I83.5 2.90 -1.50 2.30 107.0 2.70 501.0 10.0 2
84.00 SVXY1426I84 2.29 -1.89 2.15 32.0 2.45 455.0 92.0 177
84.50 SVXY1426I84.5 1.90 -2.46 1.85 20.0 2.05 260.0 15.0 26
85.00 SVXY1426I85 1.75 -1.90 1.55 55.0 1.90 575.0 104.0 125
85.50 SVXY1426I85.5 1.38 -1.52 1.25 11.0 1.55 611.0 12.0 24
86.00 SVXY1426I86 1.06 -1.64 1.05 59.0 1.35 824.0 29.0 198
86.50 SVXY1426I86.5 0.86 -1.74 0.85 22.0 1.15 942.0 4.0 317
87.00 SVXY1426I87 0.78 -1.14 0.65 147.0 0.95 994.0 188.0 325
87.50 SVXY1426I87.5 0.75 -1.08 0.50 133.0 0.75 672.0 19.0 135
88.00 SVXY1426I88 0.46 -1.15 0.45 98.0 0.65 562.0 472.0 533
88.50 SVXY1426I88.5 0.43 -0.82 0.35 32.0 0.55 474.0 194.0 161
89.00 SVXY1426I89 0.33 -0.72 0.25 12.0 0.40 12.0 124.0 295
89.50 SVXY1426I89.5 0.30 -0.50 0.15 116.0 0.35 387.0 1.0 17
90.00 SVXY1426I90 0.20 -0.60 0.10 135.0 0.25 185.0 143.0 807
90.50 SVXY1426I90.5 0.15 -0.50 0.10 12.0 0.25 302.0 1.0 60
91.00 SVXY1426I91 0.10 -0.35 0.10 2.0 0.20 511.0 10.0 1,291
91.50 SVXY1426I91.5 0.40 0.00 0.05 10.0 0.20 309.0 10.0 15
92.00 SVXY1426I92 0.30 0.00 0.10 52.0 0.20 636.0 53.0 279
92.50 SVXY1426I92.5 0.05 0.00 0.05 52.0 0.15 81.0 0.0 0
93.00 SVXY1426I93 0.13 0.00 0.05 41.0 0.15 444.0 66.0 141
93.50 SVXY1426I93.5 0.10 0.04 0.05 15.0 0.15 214.0 15.0 3
94.00 SVXY1426I94 0.14 0.00 0.05 21.0 0.15 414.0 20.0 221
95.00 SVXY1426I95 0.10 0.00 0.05 30.0 0.15 347.0 34.0 350
96.00 SVXY1426I96 0.15 0.00 0.05 23.0 0.15 84.0 0.0 0
97.00 SVXY1426I97 0.15 0.00 0.05 36.0 0.15 148.0 0.0 0
98.00 SVXY1426I98 0.15 0.00 0.05 118.0 0.15 139.0 0.0 0
99.00 SVXY1426I99 0.15 0.00 0.00 0.0 0.15 115.0 0.0 0
100.00 SVXY1426I100 0.15 0.00 0.00 0.0 0.15 115.0 0.0 0
101.00 SVXY1426I101 0.15 0.00 0.00 0.0 0.15 115.0 0.0 0
102.00 SVXY1426I102 0.15 0.00 0.00 0.0 0.15 115.0 0.0 0
103.00 SVXY1426I103 0.15 0.00 0.00 0.0 0.15 115.0 0.0 0
104.00 SVXY1426I104 0.15 0.00 0.00 0.0 0.15 115.0 0.0 0
105.00 SVXY1426I105 0.15 0.00 0.00 0.0 0.15 115.0 0.0 0
106.00 SVXY1426I106 0.10 0.00 0.00 0.0 0.15 226.0 0.0 0

Put Options: SVXY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
57.00 SVXY1426U57 0.15 0.00 0.00 0.0 0.15 116.0 0.0 0
58.00 SVXY1426U58 0.15 0.00 0.00 0.0 0.15 84.0 0.0 0
59.00 SVXY1426U59 0.15 -0.05 0.05 41.0 0.15 84.0 15.0 40
60.00 SVXY1426U60 0.30 0.10 0.05 49.0 0.15 150.0 1.0 6
61.00 SVXY1426U61 0.20 0.00 0.05 41.0 0.15 100.0 5.0 6
62.00 SVXY1426U62 0.05 0.00 0.10 1.0 0.15 216.0 2.0 112
63.00 SVXY1426U63 0.10 -0.10 0.05 37.0 0.10 123.0 70.0 244
63.50 SVXY1426U63.5 0.20 0.00 0.05 57.0 0.15 180.0 2.0 20
64.00 SVXY1426U64 0.17 -0.03 0.05 34.0 0.10 124.0 2.0 10
64.50 SVXY1426U64.5 0.45 0.25 0.05 41.0 0.10 115.0 5.0 19
65.00 SVXY1426U65 0.05 -0.05 0.05 10.0 0.05 98.0 245.0 147
65.50 SVXY1426U65.5 0.05 0.00 0.05 47.0 0.20 252.0 0.0 0
66.00 SVXY1426U66 0.35 0.30 0.05 2.0 0.10 58.0 10.0 15
66.50 SVXY1426U66.5 0.50 0.45 0.05 63.0 0.20 229.0 43.0 43
67.00 SVXY1426U67 1.16 1.11 0.05 10.0 0.20 217.0 1.0 11
67.50 SVXY1426U67.5 0.05 0.00 0.05 11.0 0.15 126.0 100.0 145
68.00 SVXY1426U68 0.08 -0.08 0.05 1.0 0.10 56.0 56.0 90
68.50 SVXY1426U68.5 0.10 0.00 0.05 256.0 0.20 205.0 10.0 41
69.00 SVXY1426U69 0.10 -0.05 0.05 349.0 0.20 206.0 12.0 99
69.50 SVXY1426U69.5 0.15 0.10 0.05 840.0 0.15 23.0 1.0 19
70.00 SVXY1426U70 0.15 -0.05 0.10 21.0 0.15 50.0 100.0 109
70.50 SVXY1426U70.5 0.15 0.10 0.10 296.0 0.25 251.0 1.0 1
71.00 SVXY1426U71 0.20 0.05 0.10 224.0 0.25 261.0 5.0 37
71.50 SVXY1426U71.5 0.20 0.15 0.10 746.0 0.30 278.0 29.0 0
72.00 SVXY1426U72 0.20 -0.03 0.15 219.0 0.30 338.0 30.0 57
72.50 SVXY1426U72.5 0.15 0.05 0.15 411.0 0.30 179.0 3.0 6
73.00 SVXY1426U73 0.25 0.15 0.15 661.0 0.30 154.0 21.0 163
73.50 SVXY1426U73.5 0.20 0.05 0.15 42.0 0.25 10.0 30.0 30
74.00 SVXY1426U74 0.33 0.23 0.20 12.0 0.30 12.0 35.0 126
74.50 SVXY1426U74.5 0.35 0.20 0.20 714.0 0.40 137.0 43.0 59
75.00 SVXY1426U75 0.29 0.03 0.25 12.0 0.35 12.0 25.0 198
75.50 SVXY1426U75.5 0.15 0.00 0.25 899.0 0.40 21.0 0.0 0
76.00 SVXY1426U76 0.40 0.20 0.30 271.0 0.45 148.0 196.0 29
76.50 SVXY1426U76.5 0.25 0.00 0.35 186.0 0.50 160.0 147.0 22
77.00 SVXY1426U77 0.45 0.03 0.40 30.0 0.55 161.0 390.0 77
77.50 SVXY1426U77.5 0.45 0.05 0.40 582.0 0.60 162.0 47.0 34
78.00 SVXY1426U78 0.48 0.09 0.45 344.0 0.60 67.0 61.0 125
78.50 SVXY1426U78.5 0.40 0.00 0.50 333.0 0.65 103.0 42.0 39
79.00 SVXY1426U79 0.65 0.20 0.60 293.0 0.75 25.0 729.0 304
79.50 SVXY1426U79.5 0.53 -0.17 0.60 490.0 0.80 129.0 32.0 130
80.00 SVXY1426U80 0.82 0.24 0.75 153.0 0.90 55.0 417.0 502
80.50 SVXY1426U80.5 0.75 0.00 0.80 135.0 0.95 65.0 1.0 11
81.00 SVXY1426U81 1.00 0.23 0.90 127.0 1.05 76.0 267.0 85
81.50 SVXY1426U81.5 0.80 -0.10 1.00 85.0 1.15 58.0 31.0 21
82.00 SVXY1426U82 1.22 0.52 1.15 85.0 1.30 31.0 97.0 95
82.50 SVXY1426U82.5 1.48 0.43 1.20 202.0 1.40 46.0 73.0 11
83.00 SVXY1426U83 1.45 0.50 1.35 240.0 1.55 31.0 106.0 92
83.50 SVXY1426U83.5 1.95 1.05 1.50 240.0 1.70 51.0 59.0 44
84.00 SVXY1426U84 1.80 0.80 1.70 267.0 1.90 31.0 99.0 167
84.50 SVXY1426U84.5 2.08 0.38 2.00 244.0 2.20 31.0 14.0 36
85.00 SVXY1426U85 2.35 1.20 2.25 160.0 2.50 170.0 157.0 210
85.50 SVXY1426U85.5 2.55 1.30 2.50 182.0 2.70 20.0 12.0 23
86.00 SVXY1426U86 2.56 1.01 2.75 238.0 3.00 108.0 125.0 189
86.50 SVXY1426U86.5 2.75 1.12 3.00 204.0 3.30 67.0 8.0 79
87.00 SVXY1426U87 3.35 1.66 3.30 257.0 3.70 229.0 30.0 213
87.50 SVXY1426U87.5 2.70 0.70 3.50 185.0 3.90 173.0 10.0 42
88.00 SVXY1426U88 3.20 1.05 3.90 117.0 4.30 312.0 9.0 159
88.50 SVXY1426U88.5 3.30 0.92 4.20 158.0 4.70 99.0 3.0 11
89.00 SVXY1426U89 4.00 1.33 4.60 241.0 5.10 91.0 1.0 146
89.50 SVXY1426U89.5 3.20 0.00 5.00 168.0 5.50 47.0 18.0 18
90.00 SVXY1426U90 5.99 2.71 5.70 136.0 6.20 132.0 8.0 100
90.50 SVXY1426U90.5 3.40 0.00 6.10 87.0 6.50 29.0 0.0 0
91.00 SVXY1426U91 6.85 3.18 6.60 122.0 7.10 52.0 3.0 2
91.50 SVXY1426U91.5 4.20 0.00 6.90 118.0 7.40 73.0 0.0 0
92.00 SVXY1426U92 7.11 2.41 7.30 114.0 7.90 118.0 1.0 12
92.50 SVXY1426U92.5 5.10 0.00 7.80 99.0 8.30 50.0 0.0 0
93.00 SVXY1426U93 6.00 0.00 8.30 174.0 8.80 54.0 23.0 23
93.50 SVXY1426U93.5 6.00 0.00 8.80 146.0 9.30 31.0 0.0 0
94.00 SVXY1426U94 6.50 0.00 9.30 118.0 9.80 65.0 0.0 0
95.00 SVXY1426U95 11.00 3.60 10.30 100.0 10.80 83.0 1.0 1
96.00 SVXY1426U96 8.40 0.00 11.50 102.0 12.00 25.0 0.0 0
97.00 SVXY1426U97 9.40 0.00 12.50 105.0 13.00 50.0 0.0 0
98.00 SVXY1426U98 10.40 0.00 13.50 82.0 14.00 53.0 0.0 0
99.00 SVXY1426U99 15.10 3.70 14.40 119.0 15.10 39.0 11.0 0
100.00 SVXY1426U100 12.40 0.00 14.60 109.0 16.00 37.0 0.0 0
101.00 SVXY1426U101 13.40 0.00 15.20 135.0 17.00 22.0 0.0 0
102.00 SVXY1426U102 14.40 0.00 16.20 135.0 18.80 113.0 0.0 0
103.00 SVXY1426U103 13.70 0.00 17.20 135.0 19.90 138.0 0.0 0
104.00 SVXY1426U104 14.70 0.00 18.20 135.0 20.80 113.0 0.0 0
105.00 SVXY1426U105 15.60 0.00 19.20 135.0 21.40 59.0 0.0 0
106.00 SVXY1426U106 16.90 0.00 20.20 335.0 22.10 55.0 0.0 0