PrShrs Trust II Shs ProShares VIX Mid-Term Futures ETF $14.85

up +0.01


22/8/2014 10:43 AM  |  NYSEARCA : VIXM
Last Trade: 14.85
Trade Time: Aug 22 10:43 AM Eastern Daylight Time
Change: 0.01 (0.09 %)
Prev Close: 14.84
Open: 14.82
Bid: 14.82
Ask: 14.86
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get VIXM Trend Analysis - it has underperformed the S&P 500 by 59%
Options:

Call Options: VIXM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 VIXM1420I9 9.60 4.00 5.70 245.0 6.10 300.0 1.0 1
10.00 VIXM1420I10 8.60 4.00 4.70 20.0 5.10 30.0 1.0 1
11.00 VIXM1420I11 5.90 2.20 3.70 20.0 4.10 20.0 2.0 1
12.00 VIXM1420I12 6.60 4.00 2.75 20.0 3.10 30.0 1.0 1
13.00 VIXM1420I13 5.60 3.90 1.70 40.0 2.00 45.0 1.0 1
14.00 VIXM1420I14 1.95 1.15 0.85 81.0 1.10 262.0 10.0 26
15.00 VIXM1420I15 0.35 0.10 0.30 220.0 0.50 256.0 1.0 66
16.00 VIXM1420I16 0.50 0.45 0.05 10.0 0.25 214.0 8.0 20
17.00 VIXM1420I17 0.60 0.40 0.10 23.0 0.20 440.0 25.0 290
18.00 VIXM1420I18 0.45 0.30 0.05 1065.0 0.15 360.0 7.0 89
19.00 VIXM1420I19 0.20 0.05 0.05 10.0 0.15 524.0 50.0 174
20.00 VIXM1420I20 0.05 -0.10 0.05 38.0 0.15 524.0 3.0 182
21.00 VIXM1420I21 0.15 0.00 0.05 10.0 0.15 440.0 16.0 74
22.00 VIXM1420I22 0.15 0.00 0.05 10.0 0.15 30.0 0.0 0
23.00 VIXM1420I23 0.10 -0.05 0.10 15.0 0.15 450.0 15.0 130
24.00 VIXM1420I24 0.15 0.00 0.05 10.0 0.15 30.0 0.0 0
25.00 VIXM1420I25 0.15 0.00 0.05 10.0 0.15 30.0 0.0 0
26.00 VIXM1420I26 0.15 0.00 0.05 10.0 0.15 30.0 0.0 0
27.00 VIXM1420I27 0.15 0.00 0.05 10.0 0.15 30.0 0.0 0
28.00 VIXM1420I28 0.09 -0.06 0.05 10.0 0.15 380.0 14.0 14
29.00 VIXM1420I29 0.09 -0.06 0.05 10.0 0.15 380.0 16.0 28
30.00 VIXM1420I30 0.15 0.00 0.05 10.0 0.15 360.0 0.0 0

Put Options: VIXM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 VIXM1420U9 0.15 0.00 0.00 0.0 0.15 410.0 0.0 0
10.00 VIXM1420U10 0.15 0.00 0.00 0.0 0.15 30.0 0.0 0
11.00 VIXM1420U11 0.15 0.00 0.00 0.0 0.15 30.0 0.0 0
12.00 VIXM1420U12 0.15 0.00 0.00 0.0 0.15 30.0 0.0 0
13.00 VIXM1420U13 0.15 0.00 0.05 10.0 0.15 30.0 0.0 0
14.00 VIXM1420U14 0.15 0.10 0.15 5.0 0.25 516.0 5.0 11
15.00 VIXM1420U15 0.65 0.15 0.40 417.0 0.65 237.0 5.0 25
16.00 VIXM1420U16 0.30 -0.95 1.15 327.0 1.40 81.0 10.0 10
17.00 VIXM1420U17 1.50 -0.65 2.05 161.0 2.35 198.0 10.0 117
18.00 VIXM1420U18 1.30 -1.80 3.00 262.0 3.30 81.0 4.0 5
19.00 VIXM1420U19 2.05 -1.95 4.00 190.0 4.30 83.0 4.0 3
20.00 VIXM1420U20 5.00 0.00 4.90 347.0 5.30 203.0 3.0 26
21.00 VIXM1420U21 6.00 0.00 5.90 45.0 6.30 35.0 0.0 0
22.00 VIXM1420U22 7.00 0.00 6.90 45.0 7.30 35.0 0.0 0
23.00 VIXM1420U23 8.00 0.00 7.90 45.0 8.30 35.0 0.0 0
24.00 VIXM1420U24 9.00 0.00 8.90 20.0 9.40 20.0 0.0 0
25.00 VIXM1420U25 10.00 0.00 9.90 20.0 10.40 20.0 0.0 0
26.00 VIXM1420U26 11.00 0.00 10.90 20.0 11.40 20.0 0.0 0
27.00 VIXM1420U27 12.00 0.00 11.90 20.0 12.40 20.0 0.0 0
28.00 VIXM1420U28 13.00 0.00 12.90 20.0 13.40 20.0 0.0 0
29.00 VIXM1420U29 14.00 0.00 13.90 20.0 14.40 20.0 0.0 0
30.00 VIXM1420U30 15.00 0.00 14.90 147.0 15.40 167.0 0.0 0
Trading Center