$16.11 +0.14 (0.90%) PrShrs Trust II Shs ProShares VIX Mid-Term Futures ETF - NYSEARCA

Oct. 1, 2014 | 11:35 AM
Last Trade: 16.11
Trade Time: Oct 01 11:35 AM Eastern Daylight Time
Change: +0.14 (0.90%)
Prev Close: 15.97
Open: 16.10
Bid: 16.09
Ask: 16.13
Options:

Call Options: VIXM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 VIXM1418J5 10.70 0.00 10.90 165.0 11.30 190.0 0.0 0
6.00 VIXM1418J6 9.70 0.00 9.90 100.0 10.30 100.0 0.0 0
7.00 VIXM1418J7 8.70 0.00 8.90 110.0 9.30 100.0 0.0 0
8.00 VIXM1418J8 7.80 0.00 7.90 100.0 8.30 100.0 0.0 0
9.00 VIXM1418J9 6.80 0.00 6.90 100.0 7.30 105.0 0.0 0
10.00 VIXM1418J10 5.80 0.00 5.90 100.0 6.30 100.0 0.0 0
11.00 VIXM1418J11 4.80 0.00 4.90 177.0 5.30 215.0 0.0 0
12.00 VIXM1418J12 3.80 0.00 4.00 95.0 4.30 100.0 0.0 0
13.00 VIXM1418J13 2.80 0.00 2.95 139.0 3.30 150.0 0.0 0
14.00 VIXM1418J14 1.80 0.00 2.00 45.0 2.25 42.0 0.0 0
15.00 VIXM1418J15 0.90 0.00 1.05 35.0 1.30 123.0 1.0 30
16.00 VIXM1418J16 0.30 -0.05 0.40 192.0 0.60 24.0 5.0 8
17.00 VIXM1418J17 0.20 0.15 0.05 840.0 0.30 54.0 3.0 13
18.00 VIXM1418J18 0.20 0.00 0.05 10.0 0.20 52.0 0.0 0
19.00 VIXM1418J19 0.15 0.00 0.00 0.0 0.15 50.0 0.0 0
20.00 VIXM1418J20 0.15 0.00 0.00 0.0 0.15 63.0 0.0 0
21.00 VIXM1418J21 0.15 0.00 0.00 0.0 0.15 69.0 0.0 0
22.00 VIXM1418J22 0.15 0.00 0.00 0.0 0.15 73.0 0.0 0
23.00 VIXM1418J23 0.15 0.00 0.00 0.0 0.15 71.0 0.0 0
24.00 VIXM1418J24 0.15 0.00 0.00 0.0 0.15 60.0 0.0 0
25.00 VIXM1418J25 0.15 0.00 0.00 0.0 0.15 60.0 0.0 0
26.00 VIXM1418J26 0.15 0.00 0.00 0.0 0.15 60.0 0.0 0
27.00 VIXM1418J27 0.15 0.00 0.00 0.0 0.15 60.0 0.0 0
28.00 VIXM1418J28 0.15 0.00 0.00 0.0 0.15 60.0 0.0 0
29.00 VIXM1418J29 0.15 0.00 0.00 0.0 0.15 60.0 0.0 0
30.00 VIXM1418J30 0.15 0.00 0.00 0.0 0.15 60.0 0.0 0

Put Options: VIXM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 VIXM1418V5 0.15 0.00 0.00 0.0 0.15 185.0 0.0 0
6.00 VIXM1418V6 0.15 0.00 0.00 0.0 0.15 60.0 0.0 0
7.00 VIXM1418V7 0.15 0.00 0.00 0.0 0.15 60.0 0.0 0
8.00 VIXM1418V8 0.15 0.00 0.00 0.0 0.15 60.0 0.0 0
9.00 VIXM1418V9 0.15 0.00 0.00 0.0 0.15 60.0 0.0 0
10.00 VIXM1418V10 0.15 0.00 0.00 0.0 0.15 60.0 0.0 0
11.00 VIXM1418V11 0.15 0.00 0.00 0.0 0.15 60.0 0.0 0
12.00 VIXM1418V12 0.15 0.00 0.00 0.0 0.15 60.0 0.0 0
13.00 VIXM1418V13 0.15 0.00 0.05 20.0 0.15 42.0 0.0 0
14.00 VIXM1418V14 0.15 0.00 0.05 23.0 0.15 172.0 0.0 0
15.00 VIXM1418V15 0.05 0.00 0.05 23.0 0.20 213.0 0.0 0
16.00 VIXM1418V16 0.40 0.00 0.30 233.0 0.50 82.0 0.0 0
17.00 VIXM1418V17 1.10 0.00 1.00 145.0 1.20 42.0 0.0 0
18.00 VIXM1418V18 2.00 0.00 1.80 210.0 2.05 20.0 0.0 0
19.00 VIXM1418V19 2.85 0.00 2.75 177.0 3.10 75.0 0.0 0
20.00 VIXM1418V20 3.80 0.00 3.70 205.0 4.10 95.0 0.0 0
21.00 VIXM1418V21 4.80 0.00 4.80 32.0 5.10 45.0 0.0 0
22.00 VIXM1418V22 5.80 0.00 5.80 22.0 6.10 58.0 0.0 0
23.00 VIXM1418V23 6.80 0.00 6.80 22.0 7.10 57.0 0.0 0
24.00 VIXM1418V24 7.80 0.00 7.80 32.0 8.10 52.0 0.0 0
25.00 VIXM1418V25 8.80 0.00 8.70 105.0 9.10 60.0 0.0 0
26.00 VIXM1418V26 9.80 0.00 9.70 130.0 10.20 82.0 0.0 0
27.00 VIXM1418V27 10.80 0.00 10.70 100.0 11.20 55.0 0.0 0
28.00 VIXM1418V28 11.80 0.00 11.70 100.0 12.20 55.0 0.0 0
29.00 VIXM1418V29 12.80 0.00 12.70 100.0 13.20 55.0 0.0 0
30.00 VIXM1418V30 13.80 0.00 13.70 206.0 14.10 105.0 0.0 0