PrShrs Trust II Shs ProShares VIX Short-Term Futures ETF $19.12

down -0.08


28/7/2014 04:00 PM  |  NYSEARCA : VIXY
Last Trade: 19.12
Trade Time: Jul 28 04:00 PM Eastern Daylight Time
Change: -0.08 (-0.42 %)
Prev Close: 19.20
Open: 19.13
Bid: 19.08
Ask: 19.14
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 71%
Options:

Call Options: VIXY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 VIXY1416H9 9.90 0.00 9.80 92.0 10.40 93.0 0.0 0
10.00 VIXY1416H10 8.90 0.00 8.70 80.0 9.40 218.0 0.0 0
11.00 VIXY1416H11 8.00 0.00 7.90 10.0 8.30 88.0 0.0 0
12.00 VIXY1416H12 7.00 0.00 6.90 20.0 7.30 22.0 0.0 0
13.00 VIXY1416H13 6.00 0.00 5.90 68.0 6.30 69.0 0.0 0
14.00 VIXY1416H14 5.10 0.00 4.90 183.0 5.30 206.0 0.0 0
15.00 VIXY1416H15 4.80 0.70 4.00 12.0 4.20 22.0 10.0 10
16.00 VIXY1416H16 3.10 0.00 2.95 12.0 3.20 10.0 0.0 0
17.00 VIXY1416H17 2.10 -0.10 2.05 325.0 2.30 266.0 40.0 50
18.00 VIXY1416H18 1.75 0.25 1.35 92.0 1.55 81.0 16.0 39
19.00 VIXY1416H19 1.10 0.00 0.90 98.0 1.05 94.0 56.0 111
20.00 VIXY1416H20 0.76 0.06 0.60 113.0 0.70 10.0 44.0 179
21.00 VIXY1416H21 0.60 0.10 0.40 557.0 0.55 530.0 5.0 120
22.00 VIXY1416H22 0.40 0.00 0.30 61.0 0.45 104.0 10.0 56
23.00 VIXY1416H23 0.30 0.00 0.20 94.0 0.35 74.0 205.0 268
24.00 VIXY1416H24 0.25 0.10 0.15 67.0 0.25 53.0 60.0 135
25.00 VIXY1416H25 0.10 0.00 0.10 531.0 0.25 513.0 1.0 54
26.00 VIXY1416H26 0.25 0.15 0.10 329.0 0.25 367.0 10.0 10
27.00 VIXY1416H27 0.10 0.05 0.05 485.0 0.20 412.0 9.0 10
28.00 VIXY1416H28 0.15 0.10 0.05 441.0 0.20 512.0 2.0 22
29.00 VIXY1416H29 0.10 0.00 0.05 330.0 0.20 530.0 117.0 127
30.00 VIXY1416H30 0.20 0.00 0.10 165.0 0.20 350.0 0.0 0
31.00 VIXY1416H31 0.20 0.00 0.05 188.0 0.20 286.0 0.0 0
32.00 VIXY1416H32 0.15 0.00 0.05 176.0 0.15 294.0 0.0 0
33.00 VIXY1416H33 0.15 0.00 0.05 114.0 0.15 460.0 0.0 0
34.00 VIXY1416H34 0.15 0.00 0.05 138.0 0.15 376.0 0.0 0
35.00 VIXY1416H35 0.15 0.00 0.05 20.0 0.15 283.0 0.0 0
36.00 VIXY1416H36 0.15 0.00 0.00 0.0 0.15 260.0 0.0 0

Put Options: VIXY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 VIXY1416T9 0.10 0.00 0.00 0.0 0.10 126.0 0.0 0
10.00 VIXY1416T10 0.10 0.00 0.00 0.0 0.10 126.0 0.0 0
11.00 VIXY1416T11 0.10 0.00 0.00 0.0 0.10 126.0 0.0 0
12.00 VIXY1416T12 0.10 0.00 0.00 0.0 0.10 126.0 0.0 0
13.00 VIXY1416T13 0.10 0.00 0.00 0.0 0.10 174.0 0.0 0
14.00 VIXY1416T14 0.05 -0.05 0.05 13.0 0.10 171.0 30.0 30
15.00 VIXY1416T15 0.15 0.00 0.05 10.0 0.10 180.0 0.0 0
16.00 VIXY1416T16 0.15 0.00 0.05 162.0 0.15 342.0 0.0 0
17.00 VIXY1416T17 0.10 0.00 0.05 365.0 0.20 506.0 3.0 16
18.00 VIXY1416T18 0.55 0.25 0.30 114.0 0.45 72.0 6.0 100
19.00 VIXY1416T19 0.80 -0.10 0.85 89.0 1.00 102.0 7.0 67
20.00 VIXY1416T20 1.60 0.00 1.55 106.0 1.70 98.0 6.0 113
21.00 VIXY1416T21 2.64 0.39 2.30 72.0 2.55 86.0 5.0 8
22.00 VIXY1416T22 3.80 0.70 3.20 82.0 3.40 74.0 5.0 10
23.00 VIXY1416T23 4.90 1.00 4.00 477.0 4.40 431.0 30.0 32
24.00 VIXY1416T24 5.40 0.50 5.00 103.0 5.30 82.0 2.0 2
25.00 VIXY1416T25 6.30 0.50 5.90 462.0 6.30 466.0 30.0 30
26.00 VIXY1416T26 6.80 0.00 6.90 62.0 7.20 43.0 0.0 0
27.00 VIXY1416T27 7.70 0.00 7.90 72.0 8.20 72.0 0.0 0
28.00 VIXY1416T28 8.70 0.00 8.70 128.0 9.20 74.0 0.0 0
29.00 VIXY1416T29 9.70 0.00 9.70 77.0 10.20 43.0 0.0 0
30.00 VIXY1416T30 10.60 0.00 10.60 382.0 11.20 341.0 0.0 0
31.00 VIXY1416T31 11.60 0.00 11.60 111.0 12.10 68.0 0.0 0
32.00 VIXY1416T32 12.60 0.00 12.60 242.0 13.10 159.0 0.0 0
33.00 VIXY1416T33 13.60 0.00 13.60 289.0 14.10 143.0 0.0 0
34.00 VIXY1416T34 14.40 0.00 14.60 277.0 15.10 183.0 0.0 0
35.00 VIXY1416T35 15.60 0.00 15.60 262.0 16.10 182.0 0.0 0
36.00 VIXY1416T36 16.60 0.00 16.50 305.0 17.10 184.0 0.0 0
Trading Center