$15.24 +0.23 (1.53%) PrShrs Trust II Shs ProShares VIX Mid-Term Futures ETF - NYSEARCA

Sep. 15, 2014 | 03:59 PM
Last Trade: 15.24
Trade Time: Sep 15 03:59 PM Eastern Daylight Time
Change: +0.23 (1.53%)
Prev Close: 15.01
Open: 15.05
Bid: 15.23
Ask: 15.32
Options:

Call Options: VIXM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 VIXM1420I9 9.60 3.70 6.00 20.0 6.50 20.0 1.0 1
10.00 VIXM1420I10 8.60 3.80 5.00 20.0 5.50 20.0 1.0 1
11.00 VIXM1420I11 5.90 2.10 4.00 20.0 4.50 20.0 2.0 1
12.00 VIXM1420I12 6.60 3.75 3.10 20.0 3.50 20.0 1.0 1
13.00 VIXM1420I13 2.00 0.05 2.10 20.0 2.45 20.0 10.0 1
14.00 VIXM1420I14 1.15 0.30 1.15 20.0 1.45 20.0 4.0 26
15.00 VIXM1420I15 0.45 0.30 0.20 20.0 0.50 30.0 30.0 73
16.00 VIXM1420I16 0.50 0.35 0.05 495.0 0.15 419.0 8.0 20
17.00 VIXM1420I17 0.05 0.00 0.10 23.0 0.05 35.0 6.0 270
18.00 VIXM1420I18 0.45 0.30 0.05 1065.0 0.15 591.0 7.0 89
19.00 VIXM1420I19 0.20 0.05 0.05 10.0 0.15 629.0 50.0 174
20.00 VIXM1420I20 0.05 -0.10 0.05 18.0 0.15 893.0 200.0 382
21.00 VIXM1420I21 0.15 0.00 0.05 10.0 0.15 20.0 16.0 74
22.00 VIXM1420I22 0.15 0.00 0.05 10.0 0.15 20.0 0.0 0
23.00 VIXM1420I23 0.10 -0.05 0.10 15.0 0.05 313.0 15.0 130
24.00 VIXM1420I24 0.15 0.00 0.05 10.0 0.15 20.0 0.0 0
25.00 VIXM1420I25 0.15 0.00 0.05 10.0 0.15 20.0 0.0 0
26.00 VIXM1420I26 0.15 0.00 0.05 10.0 0.15 20.0 0.0 0
27.00 VIXM1420I27 0.15 0.00 0.05 10.0 0.15 20.0 0.0 0
28.00 VIXM1420I28 0.09 -0.06 0.05 10.0 0.15 20.0 14.0 14
29.00 VIXM1420I29 0.09 -0.06 0.05 10.0 0.15 20.0 16.0 28
30.00 VIXM1420I30 0.15 0.00 0.05 10.0 0.15 20.0 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 20.0 0.0 0
10.00 VIXM1420U10 0.15 0.00 0.00 0.0 0.15 20.0 0.0 0
11.00 VIXM1420U11 0.15 0.00 0.00 0.0 0.15 20.0 0.0 0
12.00 VIXM1420U12 0.15 0.00 0.00 0.0 0.15 20.0 0.0 0
13.00 VIXM1420U13 0.15 0.00 0.05 10.0 0.15 20.0 0.0 0
14.00 VIXM1420U14 0.15 0.00 0.05 31.0 0.15 30.0 5.0 16
15.00 VIXM1420U15 0.50 0.40 0.05 233.0 0.20 285.0 10.0 17
16.00 VIXM1420U16 0.30 -0.60 0.65 20.0 0.95 20.0 10.0 10
17.00 VIXM1420U17 1.50 -0.35 1.55 30.0 1.90 20.0 10.0 117
18.00 VIXM1420U18 1.30 -1.55 2.55 20.0 2.90 20.0 4.0 5
19.00 VIXM1420U19 2.05 -1.75 3.50 20.0 3.90 20.0 4.0 3
20.00 VIXM1420U20 5.00 0.20 4.50 20.0 5.00 20.0 3.0 26
21.00 VIXM1420U21 5.80 0.00 5.50 20.0 6.00 20.0 0.0 0
22.00 VIXM1420U22 6.80 0.00 6.50 20.0 7.00 20.0 0.0 0
23.00 VIXM1420U23 7.80 0.00 7.50 20.0 8.00 20.0 0.0 0
24.00 VIXM1420U24 8.80 0.00 8.40 20.0 9.00 20.0 0.0 0
25.00 VIXM1420U25 9.70 0.00 9.40 20.0 10.00 20.0 0.0 0
26.00 VIXM1420U26 10.70 0.00 10.40 20.0 11.00 20.0 0.0 0
27.00 VIXM1420U27 11.80 0.00 11.40 20.0 12.00 20.0 0.0 0
28.00 VIXM1420U28 12.80 0.00 12.40 20.0 13.00 20.0 0.0 0
29.00 VIXM1420U29 13.70 0.00 13.40 20.0 14.00 20.0 0.0 0
30.00 VIXM1420U30 14.70 0.00 14.40 20.0 15.00 20.0 0.0 0