$17.05 -0.28 (-1.64%) PrShrs Trust II Shs ProShares VIX Mid-Term Futures ETF - NYSEARCA

Oct. 20, 2014 | 03:59 PM
Last Trade: 17.05
Trade Time: Oct 20 03:59 PM Eastern Daylight Time
Change: -0.28 (-1.64%)
Prev Close: 17.33
Open: 17.46
Bid: 16.94
Ask: 17.04
Options:

Call Options: VIXM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 VIXM1422K5 12.00 0.00 11.70 10.0 12.30 10.0 0.0 0
6.00 VIXM1422K6 10.90 0.00 10.70 10.0 11.30 10.0 0.0 0
7.00 VIXM1422K7 9.90 0.00 9.70 10.0 10.30 10.0 0.0 0
8.00 VIXM1422K8 8.90 0.00 8.70 10.0 9.30 10.0 0.0 0
9.00 VIXM1422K9 7.90 0.00 7.70 10.0 8.30 10.0 0.0 0
10.00 VIXM1422K10 6.90 0.00 6.90 14.0 7.30 20.0 0.0 0
11.00 VIXM1422K11 6.00 0.00 5.70 10.0 6.30 10.0 0.0 0
12.00 VIXM1422K12 4.90 0.00 4.70 10.0 5.30 10.0 0.0 0
13.00 VIXM1422K13 4.00 0.00 3.70 10.0 4.30 10.0 0.0 0
14.00 VIXM1422K14 3.10 0.00 2.75 10.0 3.30 10.0 0.0 0
15.00 VIXM1422K15 3.00 0.75 2.00 21.0 2.35 127.0 20.0 23
16.00 VIXM1422K16 1.50 0.00 1.25 21.0 1.60 218.0 0.0 0
17.00 VIXM1422K17 0.05 -0.90 0.75 21.0 1.00 100.0 25.0 70
18.00 VIXM1422K18 0.60 0.10 0.45 21.0 0.65 80.0 10.0 10
19.00 VIXM1422K19 0.74 0.54 0.20 433.0 0.40 40.0 6.0 9
20.00 VIXM1422K20 0.47 0.27 0.05 724.0 0.30 40.0 1.0 1
21.00 VIXM1422K21 0.10 0.00 0.10 301.0 0.20 30.0 0.0 0
22.00 VIXM1422K22 0.05 0.00 0.05 816.0 0.20 50.0 0.0 0
23.00 VIXM1422K23 0.40 0.00 0.05 751.0 0.15 50.0 0.0 0
24.00 VIXM1422K24 0.40 0.00 0.05 10.0 0.15 50.0 0.0 0
25.00 VIXM1422K25 0.35 0.00 0.05 10.0 0.15 50.0 0.0 0

Put Options: VIXM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 VIXM1422W5 0.35 0.00 0.00 0.0 0.10 150.0 0.0 0
6.00 VIXM1422W6 0.35 0.00 0.00 0.0 0.10 150.0 0.0 0
7.00 VIXM1422W7 0.35 0.00 0.00 0.0 0.10 150.0 0.0 0
8.00 VIXM1422W8 0.35 0.00 0.00 0.0 0.10 150.0 0.0 0
9.00 VIXM1422W9 0.35 0.00 0.00 0.0 0.10 150.0 0.0 0
10.00 VIXM1422W10 0.35 0.00 0.00 0.0 0.10 180.0 0.0 0
11.00 VIXM1422W11 0.35 0.00 0.00 0.0 0.10 140.0 0.0 0
12.00 VIXM1422W12 0.35 0.00 0.00 0.0 0.10 140.0 0.0 0
13.00 VIXM1422W13 0.35 0.00 0.00 0.0 0.15 270.0 0.0 0
14.00 VIXM1422W14 0.25 0.00 0.05 10.0 0.15 328.0 0.0 0
15.00 VIXM1422W15 0.05 0.00 0.05 21.0 0.25 400.0 0.0 0
16.00 VIXM1422W16 0.15 0.00 0.30 20.0 0.45 55.0 0.0 0
17.00 VIXM1422W17 0.50 0.00 0.70 124.0 0.95 14.0 0.0 0
18.00 VIXM1422W18 1.10 0.00 1.35 117.0 1.70 50.0 0.0 0
19.00 VIXM1422W19 1.80 0.00 2.10 152.0 2.50 20.0 0.0 0
20.00 VIXM1422W20 2.60 0.00 2.95 262.0 3.40 21.0 0.0 0
21.00 VIXM1422W21 3.50 0.00 3.90 85.0 4.40 30.0 0.0 0
22.00 VIXM1422W22 4.40 0.00 4.80 234.0 5.30 20.0 0.0 0
23.00 VIXM1422W23 5.30 0.00 5.80 104.0 6.30 20.0 0.0 0
24.00 VIXM1422W24 6.20 0.00 6.80 10.0 7.30 10.0 0.0 0
25.00 VIXM1422W25 7.20 0.00 7.80 10.0 8.30 10.0 0.0 0