PrShrs Trust II Shs ProShares VIX Short-Term Futures ETF $18.53

up +0.19


20/8/2014 10:24 AM  |  NYSEARCA : VIXY
Last Trade: 18.53
Trade Time: Aug 20 10:24 AM Eastern Daylight Time
Change: 0.19 (1.04 %)
Prev Close: 18.34
Open: 18.61
Bid: 18.53
Ask: 18.54
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get VIXY Trend Analysis - it has underperformed the S&P 500 by 76%
Options:

Call Options: VIXY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 VIXY1420I13 5.20 0.00 5.40 442.0 5.80 360.0 0.0 0
14.00 VIXY1420I14 4.20 0.00 4.40 138.0 4.80 110.0 0.0 0
15.00 VIXY1420I15 7.11 3.81 3.50 175.0 3.80 334.0 1.0 12
16.00 VIXY1420I16 7.00 4.60 2.55 354.0 2.80 46.0 4.0 5
17.00 VIXY1420I17 1.85 0.00 1.80 500.0 2.00 139.0 20.0 32
18.00 VIXY1420I18 1.30 0.00 1.30 603.0 1.45 358.0 114.0 144
19.00 VIXY1420I19 0.95 0.00 0.90 617.0 1.05 158.0 51.0 130
20.00 VIXY1420I20 0.68 0.00 0.65 849.0 0.85 781.0 9.0 348
21.00 VIXY1420I21 0.50 -0.04 0.50 783.0 0.65 651.0 9.0 251
22.00 VIXY1420I22 0.45 0.00 0.40 687.0 0.55 723.0 1.0 292
23.00 VIXY1420I23 0.44 0.14 0.30 757.0 0.40 40.0 2.0 252
24.00 VIXY1420I24 0.35 0.15 0.25 740.0 0.40 763.0 20.0 103
25.00 VIXY1420I25 0.55 0.35 0.20 805.0 0.35 798.0 141.0 206
26.00 VIXY1420I26 0.20 0.00 0.15 1100.0 0.30 306.0 1.0 129
27.00 VIXY1420I27 0.20 0.00 0.10 1988.0 0.30 885.0 1.0 78
28.00 VIXY1420I28 0.20 0.05 0.15 38.0 0.25 514.0 1.0 205
29.00 VIXY1420I29 0.35 0.30 0.10 873.0 0.25 496.0 8.0 41
30.00 VIXY1420I30 0.21 0.16 0.05 2014.0 0.25 927.0 15.0 634
31.00 VIXY1420I31 0.80 0.70 0.10 203.0 0.25 994.0 20.0 152
32.00 VIXY1420I32 0.80 0.75 0.05 50.0 0.25 1202.0 12.0 24
33.00 VIXY1420I33 0.54 0.34 0.05 40.0 0.20 382.0 1.0 4
34.00 VIXY1420I34 0.10 -0.10 0.05 42.0 0.20 728.0 50.0 128
35.00 VIXY1420I35 1.00 0.80 0.05 151.0 0.20 854.0 1.0 24
36.00 VIXY1420I36 0.20 0.00 0.05 11.0 0.20 280.0 0.0 1
37.00 VIXY1420I37 1.70 1.50 0.05 32.0 0.20 243.0 1.0 1
38.00 VIXY1420I38 1.30 1.10 0.05 30.0 0.20 1020.0 9.0 19
39.00 VIXY1420I39 3.20 3.00 0.05 294.0 0.20 831.0 45.0 45
40.00 VIXY1420I40 0.30 0.10 0.05 395.0 0.20 867.0 2.0 137
41.00 VIXY1420I41 1.20 1.05 0.05 10.0 0.15 499.0 1.0 35

Put Options: VIXY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 VIXY1420U13 0.10 0.00 0.00 0.0 0.10 259.0 0.0 0
14.00 VIXY1420U14 0.15 0.00 0.00 0.0 0.15 124.0 0.0 0
15.00 VIXY1420U15 0.07 -0.02 0.05 1.0 0.15 506.0 4.0 38
16.00 VIXY1420U16 0.05 0.00 0.05 1511.0 0.20 354.0 0.0 0
17.00 VIXY1420U17 0.40 0.00 0.30 565.0 0.45 860.0 17.0 50
18.00 VIXY1420U18 0.84 0.04 0.75 255.0 0.90 864.0 10.0 272
19.00 VIXY1420U19 1.45 0.00 1.35 436.0 1.55 414.0 8.0 331
20.00 VIXY1420U20 2.30 0.00 2.10 348.0 2.30 635.0 25.0 174
21.00 VIXY1420U21 2.15 -0.85 2.95 108.0 3.20 740.0 5.0 38
22.00 VIXY1420U22 3.10 -0.80 3.80 293.0 4.00 463.0 1.0 52
23.00 VIXY1420U23 3.71 -1.09 4.70 336.0 5.00 557.0 8.0 22
24.00 VIXY1420U24 5.90 0.00 5.60 553.0 6.00 773.0 1.0 51
25.00 VIXY1420U25 4.80 -1.90 6.60 47.0 6.90 639.0 5.0 262
26.00 VIXY1420U26 3.90 -3.80 7.50 466.0 7.90 576.0 1.0 27
27.00 VIXY1420U27 6.00 -2.60 8.40 631.0 8.90 610.0 4.0 12
28.00 VIXY1420U28 4.60 -4.80 9.30 713.0 10.00 807.0 2.0 18
29.00 VIXY1420U29 10.28 -0.12 10.20 770.0 11.10 819.0 2.0 15
30.00 VIXY1420U30 9.74 -1.66 11.20 764.0 12.00 831.0 2.0 26
31.00 VIXY1420U31 12.91 0.00 12.20 736.0 13.00 787.0 19.0 37
32.00 VIXY1420U32 13.90 0.00 13.20 568.0 14.00 691.0 5.0 9
33.00 VIXY1420U33 8.50 -5.90 14.10 538.0 15.00 506.0 7.0 17
34.00 VIXY1420U34 10.57 -4.83 15.10 470.0 16.00 493.0 3.0 13
35.00 VIXY1420U35 9.90 -6.20 16.10 266.0 17.00 501.0 8.0 8
36.00 VIXY1420U36 17.10 0.00 17.10 21.0 18.00 34.0 0.0 0
37.00 VIXY1420U37 18.10 0.00 18.10 21.0 18.90 21.0 0.0 0
38.00 VIXY1420U38 19.20 0.00 19.10 21.0 19.90 21.0 0.0 0
39.00 VIXY1420U39 20.20 0.00 20.10 21.0 20.90 21.0 0.0 0
40.00 VIXY1420U40 21.20 -0.10 21.10 489.0 21.90 518.0 5.0 5
41.00 VIXY1420U41 14.60 -7.50 22.10 482.0 22.90 529.0 7.0 7
Trading Center