$22.06 -0.24 (-1.08%) PrShrs Trust II Shs ProShares VIX Short-Term Futures ETF - NYSEARCA

Oct. 24, 2014 | 04:00 PM
Last Trade: 22.06
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.24 (-1.08%)
Prev Close: 22.30
Open: 22.26
Bid: 21.84
Ask: 22.04
Options:

Call Options: VIXY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 VIXY1422K8 13.70 0.00 13.40 51.0 14.30 70.0 0.0 0
9.00 VIXY1422K9 12.70 0.00 12.60 61.0 13.50 100.0 0.0 0
10.00 VIXY1422K10 11.70 0.00 11.60 71.0 12.40 10.0 0.0 0
11.00 VIXY1422K11 10.70 0.00 10.60 71.0 11.40 10.0 0.0 0
12.00 VIXY1422K12 9.80 0.00 9.70 40.0 10.40 80.0 0.0 0
13.00 VIXY1422K13 8.80 0.00 8.70 45.0 9.40 90.0 0.0 0
14.00 VIXY1422K14 7.80 0.00 7.70 40.0 8.30 60.0 0.0 0
15.00 VIXY1422K15 13.30 6.50 6.70 44.0 7.30 61.0 4.0 4
16.00 VIXY1422K16 5.00 -0.80 5.70 40.0 6.30 60.0 1.0 1
17.00 VIXY1422K17 5.20 0.00 4.70 47.0 5.30 61.0 10.0 44
18.00 VIXY1422K18 4.69 0.39 3.90 50.0 4.40 50.0 2.0 22
19.00 VIXY1422K19 4.83 1.63 3.10 120.0 3.70 184.0 700.0 730
20.00 VIXY1422K20 3.20 0.00 2.55 27.0 3.10 238.0 1.0 760
21.00 VIXY1422K21 2.35 0.00 2.10 25.0 2.45 10.0 8.0 209
22.00 VIXY1422K22 2.30 0.11 1.75 21.0 2.15 315.0 75.0 94
23.00 VIXY1422K23 1.80 0.10 1.45 23.0 1.85 292.0 4.0 81
24.00 VIXY1422K24 1.80 0.45 1.20 30.0 1.60 367.0 2.0 61
25.00 VIXY1422K25 1.50 0.47 1.00 90.0 1.45 318.0 17.0 309
26.00 VIXY1422K26 1.11 0.00 0.85 94.0 1.25 340.0 2.0 688
27.00 VIXY1422K27 0.97 0.00 0.75 130.0 1.10 231.0 2.0 85
28.00 VIXY1422K28 0.75 0.00 0.65 138.0 1.00 209.0 35.0 425
29.00 VIXY1422K29 0.85 0.00 0.55 179.0 0.90 200.0 10.0 54
30.00 VIXY1422K30 0.85 0.10 0.50 145.0 0.85 204.0 7.0 313
31.00 VIXY1422K31 0.72 0.16 0.45 161.0 0.80 242.0 2.0 21
32.00 VIXY1422K32 0.60 0.07 0.40 170.0 0.75 265.0 18.0 198

Put Options: VIXY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 VIXY1422W8 0.15 0.00 0.00 0.0 0.15 70.0 0.0 0
9.00 VIXY1422W9 0.15 0.00 0.00 0.0 0.15 51.0 0.0 0
10.00 VIXY1422W10 0.15 0.00 0.00 0.0 0.15 70.0 0.0 0
11.00 VIXY1422W11 0.15 0.00 0.00 0.0 0.15 51.0 0.0 0
12.00 VIXY1422W12 0.15 0.00 0.00 0.0 0.15 70.0 0.0 0
13.00 VIXY1422W13 0.15 0.00 0.00 0.0 0.15 70.0 0.0 0
14.00 VIXY1422W14 0.15 0.00 0.00 0.0 0.20 90.0 0.0 0
15.00 VIXY1422W15 0.20 0.00 0.05 1.0 0.20 80.0 0.0 0
16.00 VIXY1422W16 0.20 0.00 0.10 368.0 0.20 180.0 0.0 0
17.00 VIXY1422W17 0.25 0.05 0.05 33.0 0.20 77.0 1.0 3
18.00 VIXY1422W18 0.23 0.13 0.05 360.0 0.35 148.0 5.0 31
19.00 VIXY1422W19 0.35 0.05 0.30 103.0 0.60 122.0 2.0 74
20.00 VIXY1422W20 0.90 0.00 0.70 10.0 0.90 10.0 50.0 91
21.00 VIXY1422W21 1.20 0.05 1.15 168.0 1.55 168.0 20.0 129
22.00 VIXY1422W22 1.64 -0.12 1.85 20.0 2.20 215.0 60.0 131
23.00 VIXY1422W23 2.70 0.25 2.45 125.0 2.90 125.0 12.0 58
24.00 VIXY1422W24 3.28 0.08 3.20 129.0 3.70 60.0 16.0 251
25.00 VIXY1422W25 4.10 0.00 4.00 90.0 4.50 119.0 5.0 8
26.00 VIXY1422W26 5.10 0.30 4.90 93.0 5.30 52.0 1.0 3
27.00 VIXY1422W27 5.60 0.00 5.70 123.0 6.20 45.0 30.0 34
28.00 VIXY1422W28 6.40 0.00 6.60 134.0 7.10 41.0 15.0 15
29.00 VIXY1422W29 5.80 -1.60 7.50 134.0 8.10 136.0 20.0 5
30.00 VIXY1422W30 7.64 -0.66 8.30 234.0 9.10 230.0 2.0 2
31.00 VIXY1422W31 9.30 0.00 9.30 146.0 9.70 20.0 0.0 0
32.00 VIXY1422W32 6.43 -3.67 10.20 133.0 11.00 168.0 50.0 50