PrShrs Trust II Shs ProShares VIX Short-Term Futures ETF $18.74

down -0.13


29/8/2014 06:30 PM  |  NYSEARCA : VIXY
Last Trade: 18.74
Trade Time: Aug 29 06:30 PM Eastern Daylight Time
Change: -0.13 (-0.69 %)
Prev Close: 18.87
Open: 18.69
Bid: 18.77
Ask: 18.85
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 81%
Options:

Call Options: VIXY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 VIXY1420I13 5.50 0.00 5.60 75.0 6.00 23.0 0.0 0
14.00 VIXY1420I14 4.50 0.00 4.60 24.0 5.10 18.0 0.0 0
15.00 VIXY1420I15 3.50 0.00 3.70 23.0 4.00 20.0 10.0 22
16.00 VIXY1420I16 2.89 0.00 2.70 33.0 3.00 23.0 10.0 21
17.00 VIXY1420I17 2.02 -0.03 1.90 61.0 2.10 94.0 20.0 48
18.00 VIXY1420I18 1.35 0.00 1.25 68.0 1.40 48.0 2.0 266
19.00 VIXY1420I19 0.95 0.00 0.80 106.0 1.00 172.0 52.0 123
20.00 VIXY1420I20 0.60 0.00 0.55 107.0 0.70 137.0 2.0 392
21.00 VIXY1420I21 0.40 0.05 0.35 267.0 0.50 13.0 13.0 277
22.00 VIXY1420I22 0.30 0.05 0.25 326.0 0.45 70.0 2.0 302
23.00 VIXY1420I23 0.30 0.10 0.20 151.0 0.35 111.0 8.0 256
24.00 VIXY1420I24 0.35 0.11 0.15 215.0 0.30 219.0 1.0 104
25.00 VIXY1420I25 0.20 0.10 0.10 625.0 0.25 67.0 20.0 205
26.00 VIXY1420I26 0.20 0.10 0.10 42.0 0.25 364.0 1.0 129
27.00 VIXY1420I27 0.15 0.10 0.05 925.0 0.25 571.0 5.0 73
28.00 VIXY1420I28 0.15 0.10 0.05 341.0 0.20 308.0 25.0 202
29.00 VIXY1420I29 0.35 0.30 0.05 1066.0 0.20 463.0 8.0 41
30.00 VIXY1420I30 0.21 0.01 0.05 775.0 0.20 536.0 15.0 634
31.00 VIXY1420I31 0.15 -0.05 0.05 22.0 0.20 648.0 130.0 152
32.00 VIXY1420I32 0.80 0.60 0.05 345.0 0.20 1045.0 1.0 24
33.00 VIXY1420I33 0.54 0.34 0.05 227.0 0.15 360.0 1.0 4
34.00 VIXY1420I34 0.10 -0.05 0.05 42.0 0.15 486.0 50.0 128
35.00 VIXY1420I35 1.00 0.85 0.05 151.0 0.15 440.0 1.0 24
36.00 VIXY1420I36 0.15 0.00 0.05 11.0 0.15 312.0 0.0 1
37.00 VIXY1420I37 1.70 1.55 0.05 32.0 0.15 426.0 1.0 1
38.00 VIXY1420I38 1.30 1.15 0.05 30.0 0.15 593.0 9.0 19
39.00 VIXY1420I39 3.20 3.05 0.05 294.0 0.15 1028.0 45.0 45
40.00 VIXY1420I40 0.10 -0.05 0.10 1.0 0.15 1132.0 2.0 138
41.00 VIXY1420I41 1.20 1.05 0.05 10.0 0.15 588.0 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 0.10 279.0 0.0 0
14.00 VIXY1420U14 0.10 0.00 0.00 0.0 0.10 63.0 0.0 0
15.00 VIXY1420U15 0.08 -0.07 0.05 1.0 0.15 435.0 3.0 45
16.00 VIXY1420U16 0.15 0.00 0.05 75.0 0.15 78.0 0.0 0
17.00 VIXY1420U17 0.20 0.10 0.15 40.0 0.20 2.0 2.0 89
18.00 VIXY1420U18 0.49 0.00 0.45 72.0 0.55 10.0 2.0 408
19.00 VIXY1420U19 1.40 0.30 1.00 84.0 1.15 105.0 7.0 336
20.00 VIXY1420U20 1.85 0.05 1.75 44.0 1.90 93.0 2.0 184
21.00 VIXY1420U21 2.70 0.05 2.50 110.0 2.80 195.0 1.0 43
22.00 VIXY1420U22 3.10 -0.40 3.40 105.0 3.70 172.0 1.0 52
23.00 VIXY1420U23 4.80 0.40 4.30 120.0 4.70 296.0 1.0 22
24.00 VIXY1420U24 5.60 0.30 5.30 44.0 5.60 204.0 1.0 50
25.00 VIXY1420U25 4.80 -1.50 6.20 161.0 6.60 309.0 5.0 262
26.00 VIXY1420U26 3.90 -3.40 7.10 112.0 7.60 110.0 1.0 27
27.00 VIXY1420U27 6.00 -2.10 8.10 136.0 8.80 411.0 4.0 12
28.00 VIXY1420U28 4.60 -4.50 9.10 137.0 9.60 353.0 2.0 18
29.00 VIXY1420U29 10.28 0.28 10.10 107.0 10.60 319.0 2.0 15
30.00 VIXY1420U30 9.74 -1.16 11.00 161.0 11.70 490.0 2.0 26
31.00 VIXY1420U31 12.91 1.01 12.00 89.0 12.70 361.0 19.0 37
32.00 VIXY1420U32 13.90 1.00 13.00 89.0 13.60 303.0 5.0 9
33.00 VIXY1420U33 14.70 0.80 13.90 185.0 14.60 282.0 10.0 17
34.00 VIXY1420U34 10.57 -4.33 14.80 231.0 15.70 265.0 3.0 13
35.00 VIXY1420U35 9.90 -6.00 15.80 153.0 16.60 180.0 8.0 8
36.00 VIXY1420U36 16.90 0.00 16.70 10.0 17.70 10.0 0.0 0
37.00 VIXY1420U37 17.90 0.00 17.70 10.0 18.70 10.0 0.0 0
38.00 VIXY1420U38 18.90 0.00 18.70 10.0 19.70 10.0 0.0 0
39.00 VIXY1420U39 19.90 0.00 19.70 10.0 20.70 10.0 0.0 0
40.00 VIXY1420U40 21.20 0.30 20.90 176.0 21.60 265.0 5.0 5
41.00 VIXY1420U41 14.60 -7.30 21.80 142.0 22.70 140.0 7.0 7
Trading Center