$63.43 +0.67 (1.07%) PwrShr ETF FTII Shs ProShares Short VIX Short-Term Futures ETF - NYSEARCA

Oct. 24, 2014 | 04:00 PM
Last Trade: 63.43
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.67 (1.07%)
Prev Close: 62.76
Open: 62.74
Bid: 63.65
Ask: 63.98
Options:

Call Options: SVXY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 SVXY1431J25 36.20 0.00 36.90 128.0 40.40 120.0 0.0 0
30.00 SVXY1431J30 31.00 0.00 31.90 1.0 36.10 2.0 0.0 0
35.00 SVXY1431J35 26.30 0.00 27.00 11.0 31.70 22.0 0.0 0
37.00 SVXY1431J37 24.30 0.00 24.90 11.0 29.40 21.0 0.0 0
38.00 SVXY1431J38 23.30 0.00 23.80 21.0 27.00 22.0 0.0 0
39.00 SVXY1431J39 22.30 0.00 22.90 21.0 26.80 11.0 0.0 0
40.00 SVXY1431J40 23.40 0.00 21.90 135.0 24.70 11.0 1.0 16
41.00 SVXY1431J41 20.40 0.00 20.80 31.0 24.10 22.0 0.0 0
42.00 SVXY1431J42 20.00 0.60 20.00 185.0 22.70 11.0 20.0 20
43.00 SVXY1431J43 18.40 0.00 19.10 1.0 21.70 22.0 0.0 0
44.00 SVXY1431J44 17.40 0.00 18.00 11.0 21.10 22.0 0.0 0
45.00 SVXY1431J45 14.60 -1.90 16.90 139.0 20.10 22.0 5.0 6
46.00 SVXY1431J46 15.50 0.00 16.10 11.0 19.10 22.0 0.0 0
47.00 SVXY1431J47 14.50 0.00 14.90 21.0 18.00 22.0 0.0 0
47.50 SVXY1431J47.5 14.10 0.00 14.40 21.0 17.80 22.0 0.0 0
48.00 SVXY1431J48 13.60 0.00 13.90 20.0 16.80 22.0 0.0 0
48.50 SVXY1431J48.5 13.10 0.00 13.60 21.0 17.20 22.0 0.0 0
49.00 SVXY1431J49 14.40 0.00 13.10 100.0 16.30 100.0 0.0 0
49.50 SVXY1431J49.5 14.00 0.00 12.50 21.0 15.40 22.0 0.0 0
50.00 SVXY1431J50 12.17 -1.13 14.20 42.0 15.00 30.0 30.0 50
50.50 SVXY1431J50.5 12.90 0.00 13.70 30.0 14.50 30.0 0.0 0
51.00 SVXY1431J51 8.00 -4.30 13.30 30.0 13.90 22.0 2.0 1
51.50 SVXY1431J51.5 12.20 0.00 12.80 30.0 13.50 11.0 0.0 0
52.00 SVXY1431J52 13.81 2.41 12.30 30.0 13.10 41.0 1.0 1
52.50 SVXY1431J52.5 11.20 0.00 11.80 30.0 12.50 22.0 0.0 0
53.00 SVXY1431J53 10.60 0.00 11.40 30.0 12.10 22.0 1.0 193
53.50 SVXY1431J53.5 11.05 0.95 10.90 10.0 11.60 32.0 1.0 1
54.00 SVXY1431J54 10.72 0.92 10.40 92.0 11.10 22.0 2.0 3
54.50 SVXY1431J54.5 9.20 0.00 10.00 57.0 10.70 33.0 0.0 0
55.00 SVXY1431J55 8.77 -0.03 9.50 30.0 10.20 22.0 7.0 46
55.50 SVXY1431J55.5 5.85 -2.55 9.10 60.0 9.70 11.0 10.0 10
56.00 SVXY1431J56 9.06 0.86 8.70 44.0 9.30 22.0 25.0 29
56.50 SVXY1431J56.5 8.60 1.00 8.20 65.0 8.80 11.0 5.0 5
57.00 SVXY1431J57 5.80 -1.40 7.80 40.0 8.40 22.0 1.0 12
57.50 SVXY1431J57.5 5.65 -1.15 7.40 81.0 8.00 22.0 2.0 20
58.00 SVXY1431J58 5.32 -0.68 6.90 31.0 7.50 11.0 3.0 14
58.50 SVXY1431J58.5 5.24 -1.06 6.50 55.0 7.20 6.0 1.0 4
59.00 SVXY1431J59 5.44 -0.36 6.10 53.0 6.80 6.0 2.0 45
59.50 SVXY1431J59.5 4.84 0.00 5.70 72.0 6.30 22.0 4.0 2
60.00 SVXY1431J60 4.80 0.00 5.30 31.0 5.90 23.0 116.0 328
60.50 SVXY1431J60.5 4.60 0.00 4.90 30.0 5.50 22.0 5.0 31
61.00 SVXY1431J61 4.00 -0.30 4.60 40.0 5.10 22.0 19.0 53
61.50 SVXY1431J61.5 4.00 0.00 4.20 70.0 4.70 11.0 0.0 0
62.00 SVXY1431J62 4.00 0.40 3.90 44.0 4.40 22.0 217.0 71
62.50 SVXY1431J62.5 2.97 0.00 3.50 40.0 4.10 41.0 42.0 6
63.00 SVXY1431J63 2.88 -0.52 3.20 67.0 3.60 11.0 107.0 124
63.50 SVXY1431J63.5 2.71 -0.09 2.90 59.0 3.30 11.0 42.0 67
64.00 SVXY1431J64 2.41 -0.12 2.60 85.0 3.00 11.0 83.0 424
64.50 SVXY1431J64.5 2.28 -0.32 2.30 87.0 2.65 11.0 52.0 13
65.00 SVXY1431J65 1.95 -0.23 1.60 30.0 2.45 22.0 605.0 474
65.50 SVXY1431J65.5 1.37 -0.53 1.80 30.0 2.20 22.0 20.0 46
66.00 SVXY1431J66 1.30 -0.70 1.55 89.0 2.00 8.0 61.0 145
66.50 SVXY1431J66.5 1.10 -0.38 1.30 77.0 1.65 22.0 68.0 39
67.00 SVXY1431J67 1.05 -0.10 1.10 136.0 1.50 11.0 125.0 72
67.50 SVXY1431J67.5 0.75 -0.35 0.95 100.0 1.35 8.0 89.0 173
68.00 SVXY1431J68 0.65 -0.15 0.75 100.0 1.05 41.0 248.0 152
68.50 SVXY1431J68.5 0.40 -0.25 0.65 116.0 0.90 22.0 31.0 19
69.00 SVXY1431J69 0.45 -0.30 0.45 100.0 0.75 41.0 101.0 1,186
69.50 SVXY1431J69.5 0.40 -0.30 0.40 151.0 0.70 52.0 10.0 3
70.00 SVXY1431J70 0.35 -0.10 0.30 139.0 0.45 40.0 124.0 315
70.50 SVXY1431J70.5 0.40 0.00 0.20 190.0 0.40 1.0 40.0 50
71.00 SVXY1431J71 0.25 -0.15 0.15 235.0 0.40 52.0 10.0 294
71.50 SVXY1431J71.5 0.33 0.00 0.10 100.0 0.30 22.0 10.0 50
72.00 SVXY1431J72 0.05 -0.15 0.05 24.0 0.25 22.0 2.0 107
72.50 SVXY1431J72.5 0.10 0.00 0.05 30.0 0.20 22.0 40.0 44
73.00 SVXY1431J73 0.08 -0.12 0.05 30.0 0.15 22.0 13.0 114
73.50 SVXY1431J73.5 0.14 0.09 0.05 20.0 0.15 38.0 6.0 1,211
74.00 SVXY1431J74 0.25 0.20 0.05 30.0 0.15 37.0 204.0 221
74.50 SVXY1431J74.5 0.05 0.00 0.05 20.0 0.15 32.0 20.0 200
75.00 SVXY1431J75 0.13 0.00 0.05 3.0 0.15 32.0 3.0 390
75.50 SVXY1431J75.5 2.45 2.40 0.05 11.0 0.15 32.0 4.0 5
76.00 SVXY1431J76 0.40 0.35 0.05 10.0 0.15 22.0 2.0 4
76.50 SVXY1431J76.5 0.05 0.00 0.05 30.0 0.15 22.0 0.0 0
77.00 SVXY1431J77 0.35 0.20 0.05 15.0 0.15 22.0 1.0 9
77.50 SVXY1431J77.5 0.30 0.10 0.05 22.0 0.15 22.0 5.0 56
78.00 SVXY1431J78 0.06 -0.09 0.05 1.0 0.15 22.0 1.0 31
78.50 SVXY1431J78.5 0.10 -0.05 0.05 46.0 0.15 22.0 1.0 39
79.00 SVXY1431J79 0.13 -0.02 0.05 1.0 0.15 22.0 1.0 38
79.50 SVXY1431J79.5 0.15 0.00 0.05 15.0 0.15 32.0 1.0 22
80.00 SVXY1431J80 0.05 -0.01 0.10 4.0 0.10 22.0 25.0 115
80.50 SVXY1431J80.5 0.20 0.00 0.05 35.0 0.15 32.0 0.0 0
81.00 SVXY1431J81 0.20 0.05 0.05 43.0 0.15 32.0 2.0 4
81.50 SVXY1431J81.5 0.25 0.10 0.05 22.0 0.15 71.0 5.0 13
82.00 SVXY1431J82 0.05 -0.10 0.05 1.0 0.15 52.0 12.0 17
82.50 SVXY1431J82.5 0.10 -0.10 0.10 2.0 0.15 71.0 2.0 14
83.00 SVXY1431J83 0.05 -0.10 0.05 1.0 0.15 82.0 1.0 14
83.50 SVXY1431J83.5 0.02 -0.13 0.05 82.0 0.15 52.0 1.0 1
84.00 SVXY1431J84 0.65 0.50 0.05 1.0 0.15 40.0 2.0 10
84.50 SVXY1431J84.5 0.10 -0.05 0.10 2.0 0.15 40.0 3.0 5
85.00 SVXY1431J85 0.05 -0.10 0.05 1.0 0.15 40.0 1.0 155
85.50 SVXY1431J85.5 1.83 1.68 0.05 37.0 0.15 40.0 1.0 1
86.00 SVXY1431J86 0.30 0.15 0.05 200.0 0.10 19.0 50.0 208
86.50 SVXY1431J86.5 2.65 2.50 0.10 32.0 0.15 40.0 9.0 16
87.00 SVXY1431J87 0.02 -0.13 0.05 2.0 0.10 19.0 1.0 18
87.50 SVXY1431J87.5 1.58 1.43 0.05 22.0 0.15 40.0 38.0 63
88.00 SVXY1431J88 0.05 -0.10 0.05 15.0 0.10 19.0 20.0 25
88.50 SVXY1431J88.5 1.60 1.45 0.05 95.0 0.15 52.0 10.0 31
89.00 SVXY1431J89 0.02 -0.13 0.05 18.0 0.15 71.0 21.0 22
89.50 SVXY1431J89.5 0.05 -0.10 0.05 11.0 0.15 71.0 1.0 11
90.00 SVXY1431J90 0.30 0.15 0.05 24.0 0.15 71.0 24.0 51
90.50 SVXY1431J90.5 0.15 0.00 0.05 22.0 0.15 82.0 5.0 5
91.00 SVXY1431J91 0.55 0.40 0.05 33.0 0.15 52.0 25.0 122
92.00 SVXY1431J92 2.58 2.43 0.05 15.0 0.15 52.0 1.0 12
93.00 SVXY1431J93 0.01 -0.14 0.05 1.0 0.15 71.0 5.0 109
94.00 SVXY1431J94 0.05 -0.10 0.05 20.0 0.15 82.0 56.0 72
95.00 SVXY1431J95 0.05 -0.10 0.05 5.0 0.15 71.0 100.0 440
96.00 SVXY1431J96 1.30 1.15 0.05 1.0 0.15 71.0 1.0 21
97.00 SVXY1431J97 1.30 1.15 0.05 51.0 0.15 52.0 1.0 51
98.00 SVXY1431J98 0.04 -0.11 0.05 1.0 0.15 71.0 2.0 36
99.00 SVXY1431J99 0.05 -0.10 0.05 1.0 0.15 52.0 1.0 66
100.00 SVXY1431J100 0.10 -0.05 0.05 1.0 0.15 71.0 3.0 18
101.00 SVXY1431J101 0.05 -0.10 0.05 1.0 0.15 52.0 2.0 100

Put Options: SVXY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 SVXY1431V25 0.05 0.00 0.05 10.0 0.15 41.0 10.0 17
30.00 SVXY1431V30 0.03 -0.02 0.10 46.0 0.05 36.0 64.0 151
35.00 SVXY1431V35 0.05 0.00 0.05 1.0 0.10 275.0 1.0 109
37.00 SVXY1431V37 0.05 0.00 0.10 17.0 0.15 52.0 1.0 100
38.00 SVXY1431V38 0.05 0.00 0.05 10.0 0.20 71.0 1.0 2
39.00 SVXY1431V39 1.35 1.15 0.05 10.0 0.20 72.0 20.0 11
40.00 SVXY1431V40 0.15 -0.10 0.05 10.0 0.20 62.0 6.0 71
41.00 SVXY1431V41 0.15 0.10 0.05 10.0 0.20 62.0 16.0 32
42.00 SVXY1431V42 0.65 0.60 0.05 10.0 0.20 62.0 3.0 3
43.00 SVXY1431V43 0.15 0.05 0.05 11.0 0.20 62.0 21.0 26
44.00 SVXY1431V44 0.10 0.00 0.05 24.0 0.25 62.0 0.0 0
45.00 SVXY1431V45 0.20 -0.05 0.05 21.0 0.25 62.0 48.0 156
46.00 SVXY1431V46 0.27 0.07 0.10 11.0 0.30 62.0 1.0 12
47.00 SVXY1431V47 0.30 0.00 0.05 41.0 0.30 62.0 15.0 46
47.50 SVXY1431V47.5 0.50 0.25 0.10 32.0 0.30 41.0 30.0 50
48.00 SVXY1431V48 0.50 0.20 0.05 41.0 0.30 51.0 47.0 67
48.50 SVXY1431V48.5 0.35 -0.10 0.10 41.0 0.35 51.0 24.0 79
49.00 SVXY1431V49 0.40 0.00 0.10 41.0 0.35 51.0 60.0 76
49.50 SVXY1431V49.5 0.35 -0.05 0.15 11.0 0.35 41.0 4.0 95
50.00 SVXY1431V50 0.50 -0.10 0.25 3.0 0.35 6.0 19.0 693
50.50 SVXY1431V50.5 0.35 -0.05 0.20 32.0 0.50 20.0 46.0 70
51.00 SVXY1431V51 0.50 -0.20 0.25 22.0 0.45 43.0 182.0 236
51.50 SVXY1431V51.5 0.50 0.00 0.25 11.0 0.45 41.0 85.0 165
52.00 SVXY1431V52 0.65 -0.15 0.25 85.0 0.50 41.0 19.0 21
52.50 SVXY1431V52.5 0.60 0.00 0.30 11.0 0.55 41.0 30.0 40
53.00 SVXY1431V53 0.90 0.00 0.30 81.0 0.55 41.0 22.0 165
53.50 SVXY1431V53.5 0.70 0.00 0.35 41.0 0.60 41.0 0.0 0
54.00 SVXY1431V54 0.60 -0.15 0.40 36.0 0.65 42.0 11.0 47
54.50 SVXY1431V54.5 0.85 0.00 0.40 88.0 0.70 41.0 3.0 0
55.00 SVXY1431V55 0.80 -0.31 0.45 41.0 0.75 41.0 262.0 300
55.50 SVXY1431V55.5 1.00 0.05 0.50 41.0 0.80 41.0 8.0 1
56.00 SVXY1431V56 0.90 -0.05 0.55 96.0 0.85 41.0 54.0 226
56.50 SVXY1431V56.5 2.38 1.23 0.65 22.0 0.90 41.0 28.0 27
57.00 SVXY1431V57 1.00 -0.30 0.70 133.0 0.95 41.0 32.0 86
57.50 SVXY1431V57.5 1.25 -0.05 0.75 52.0 1.05 41.0 12.0 7
58.00 SVXY1431V58 1.20 -0.65 0.85 22.0 1.10 31.0 87.0 692
58.50 SVXY1431V58.5 1.75 0.47 0.90 41.0 1.20 41.0 14.0 20
59.00 SVXY1431V59 1.72 -0.03 1.00 52.0 1.30 41.0 35.0 28
59.50 SVXY1431V59.5 2.28 0.53 1.05 52.0 1.40 41.0 1.0 5
60.00 SVXY1431V60 2.20 -0.15 1.20 22.0 1.50 41.0 22.0 191
60.50 SVXY1431V60.5 1.69 0.00 1.30 22.0 1.60 41.0 10.0 20
61.00 SVXY1431V61 1.70 -0.50 1.40 11.0 1.75 41.0 57.0 17
61.50 SVXY1431V61.5 2.76 0.46 1.50 88.0 1.90 41.0 60.0 1
62.00 SVXY1431V62 2.10 -0.42 1.65 22.0 2.05 41.0 67.0 66
62.50 SVXY1431V62.5 2.15 0.00 1.80 11.0 2.20 41.0 58.0 1
63.00 SVXY1431V63 2.48 -0.92 1.95 58.0 2.35 41.0 112.0 140
63.50 SVXY1431V63.5 3.55 0.45 2.10 41.0 2.55 41.0 161.0 9
64.00 SVXY1431V64 3.83 -0.17 2.30 64.0 2.75 41.0 68.0 114
64.50 SVXY1431V64.5 3.46 -0.04 2.55 22.0 3.00 15.0 49.0 3
65.00 SVXY1431V65 3.00 -0.42 2.75 22.0 3.20 41.0 47.0 65
65.50 SVXY1431V65.5 4.63 0.53 2.95 52.0 3.40 41.0 82.0 63
66.00 SVXY1431V66 5.01 0.36 3.20 41.0 3.70 41.0 70.0 104
66.50 SVXY1431V66.5 3.60 -1.00 3.40 129.0 4.00 41.0 5.0 28
67.00 SVXY1431V67 5.65 0.44 3.70 108.0 4.30 41.0 31.0 55
67.50 SVXY1431V67.5 6.93 1.63 4.00 106.0 4.60 41.0 32.0 100
68.00 SVXY1431V68 6.00 0.00 4.30 32.0 5.00 51.0 31.0 51
68.50 SVXY1431V68.5 6.08 0.00 4.70 61.0 5.30 21.0 2.0 29
69.00 SVXY1431V69 7.20 0.10 5.00 83.0 5.70 41.0 14.0 14
69.50 SVXY1431V69.5 7.65 0.95 5.40 75.0 6.10 56.0 2.0 1
70.00 SVXY1431V70 8.10 0.07 5.80 32.0 6.50 25.0 50.0 55
70.50 SVXY1431V70.5 8.26 0.86 6.20 32.0 6.90 51.0 1.0 50
71.00 SVXY1431V71 7.55 0.00 6.60 32.0 7.30 41.0 100.0 115
71.50 SVXY1431V71.5 2.30 -6.00 7.00 94.0 7.80 71.0 5.0 5
72.00 SVXY1431V72 9.99 0.19 7.50 52.0 8.20 71.0 50.0 119
72.50 SVXY1431V72.5 12.20 3.10 7.90 53.0 8.70 41.0 4.0 4
73.00 SVXY1431V73 9.20 0.00 8.40 47.0 9.20 48.0 110.0 112
73.50 SVXY1431V73.5 6.90 -2.90 8.90 30.0 9.70 30.0 2.0 0
74.00 SVXY1431V74 10.10 0.00 9.30 30.0 10.20 30.0 123.0 160
74.50 SVXY1431V74.5 11.70 0.00 9.80 30.0 10.60 30.0 3.0 63
75.00 SVXY1431V75 12.42 1.07 10.30 30.0 11.10 30.0 2.0 66
75.50 SVXY1431V75.5 6.50 -5.50 10.80 50.0 11.60 30.0 6.0 6
76.00 SVXY1431V76 13.67 1.17 11.30 30.0 12.10 30.0 10.0 8
76.50 SVXY1431V76.5 5.40 -7.50 11.80 30.0 12.60 46.0 8.0 9
77.00 SVXY1431V77 15.10 1.60 12.30 51.0 13.10 30.0 5.0 19
77.50 SVXY1431V77.5 14.27 0.00 12.80 30.0 13.60 30.0 2.0 3
78.00 SVXY1431V78 14.88 0.00 13.30 51.0 14.10 48.0 2.0 44
78.50 SVXY1431V78.5 6.70 -7.10 13.80 30.0 14.60 30.0 5.0 5
79.00 SVXY1431V79 5.10 -9.20 14.30 50.0 15.10 70.0 2.0 4
79.50 SVXY1431V79.5 14.10 0.00 13.50 11.0 17.80 10.0 0.0 0
80.00 SVXY1431V80 19.00 3.90 14.70 140.0 18.20 131.0 1.0 23
80.50 SVXY1431V80.5 6.40 -8.50 14.20 194.0 18.70 131.0 1.0 1
81.00 SVXY1431V81 6.90 -9.00 15.70 161.0 19.00 120.0 13.0 8
81.50 SVXY1431V81.5 6.05 -9.75 15.00 21.0 19.60 10.0 1.0 1
82.00 SVXY1431V82 19.75 2.45 16.70 53.0 20.10 120.0 4.0 17
82.50 SVXY1431V82.5 17.40 0.00 16.10 21.0 20.60 10.0 0.0 0
83.00 SVXY1431V83 21.29 2.99 16.60 21.0 21.20 21.0 1.0 1
83.50 SVXY1431V83.5 30.75 12.95 17.10 21.0 21.60 11.0 1.0 1
84.00 SVXY1431V84 26.30 7.20 18.70 52.0 22.20 130.0 3.0 6
84.50 SVXY1431V84.5 4.57 -14.63 18.10 21.0 22.60 11.0 1.0 1
85.00 SVXY1431V85 22.96 3.06 19.70 127.0 23.20 123.0 3.0 15
85.50 SVXY1431V85.5 5.00 -15.40 20.20 136.0 23.60 120.0 2.0 2
86.00 SVXY1431V86 28.86 7.56 20.70 158.0 24.20 121.0 1.0 2
86.50 SVXY1431V86.5 20.90 0.00 20.00 21.0 24.60 21.0 0.0 0
87.00 SVXY1431V87 25.41 3.31 21.70 137.0 25.20 121.0 9.0 24
87.50 SVXY1431V87.5 9.10 -13.10 21.00 21.0 25.60 21.0 9.0 9
88.00 SVXY1431V88 26.86 3.66 22.80 115.0 26.20 123.0 3.0 12
88.50 SVXY1431V88.5 23.10 0.00 22.00 21.0 26.60 21.0 0.0 0
89.00 SVXY1431V89 31.85 7.45 23.80 100.0 27.10 131.0 1.0 2
89.50 SVXY1431V89.5 24.00 0.00 23.00 21.0 27.60 21.0 0.0 0
90.00 SVXY1431V90 24.26 -1.14 24.70 125.0 28.20 130.0 11.0 2
90.50 SVXY1431V90.5 25.10 0.00 24.00 21.0 28.60 21.0 0.0 0
91.00 SVXY1431V91 37.86 12.26 24.50 22.0 29.10 11.0 1.0 2
92.00 SVXY1431V92 8.50 -18.20 25.60 21.0 30.10 11.0 7.0 7
93.00 SVXY1431V93 27.20 0.00 26.60 21.0 31.20 1.0 0.0 0
94.00 SVXY1431V94 28.20 0.00 27.50 10.0 32.20 21.0 0.0 0
95.00 SVXY1431V95 29.70 0.00 28.60 21.0 33.20 21.0 0.0 0
96.00 SVXY1431V96 30.60 0.00 29.60 21.0 34.10 11.0 0.0 0
97.00 SVXY1431V97 31.50 0.00 30.60 21.0 35.10 11.0 0.0 0
98.00 SVXY1431V98 32.40 0.00 31.60 21.0 36.10 11.0 0.0 0
99.00 SVXY1431V99 33.40 0.00 32.60 21.0 37.20 1.0 0.0 0
100.00 SVXY1431V100 34.60 0.00 33.50 10.0 38.20 21.0 0.0 0
101.00 SVXY1431V101 36.20 0.00 35.80 134.0 39.20 121.0 0.0 0