PROSHARES SHORT VIX SHORT-TERM FUTURES ETF (NY: SVXY)
61.11 USD  +2.09 (+3.54%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
CALL Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
SVXY140419C00055000 55.00 5.800 +3.40 5.800 6.300 20 632
SVXY140419C00056000 56.00 4.300 +1.30 4.800 5.300 4 123
SVXY140419C00056500 56.50 N/A +0.00 4.300 4.900 0 0
SVXY140419C00057000 57.00 3.000 +2.15 3.800 4.400 11 74
SVXY140419C00057500 57.50 0.5500 +0.00 3.300 3.900 0 23
SVXY140419C00058000 58.00 2.150 +1.55 2.850 3.400 20 344
SVXY140419C00058500 58.50 2.100 +0.87 2.350 2.950 40 69
SVXY140419C00059000 59.00 1.310 +0.41 1.900 2.500 2 283
SVXY140419C00059500 59.50 1.080 +0.69 1.450 2.000 8 107
SVXY140419C00060000 60.00 1.350 +1.10 1.050 1.550 232 571
SVXY140419C00060500 60.50 0.5800 +0.43 0.7000 1.100 54 26
SVXY140419C00061000 61.00 0.6500 +0.50 0.4000 0.8000 107 247
SVXY140419C00061500 61.50 0.1500 +0.10 0.1500 0.4000 25 41
SVXY140419C00062000 62.00 0.1000 +0.05 0.0500 0.2000 52 167
SVXY140419C00062500 62.50 0.0500 -0.05 0.0500 0.1000 13 67
SVXY140419C00063000 63.00 0.0500 -0.03 0.0500 0.0500 10 302
SVXY140419C00063500 63.50 0.0500 -1.20 0.0500 0.1000 5 24
SVXY140419C00064000 64.00 0.0500 -0.05 0.0500 0.1000 2 211
SVXY140419C00064500 64.50 N/A +0.00 0.0500 0.1500 0 0
SVXY140419C00065000 65.00 0.0500 +0.01 0.0500 0.0500 3 1,260
SVXY140419C00065500 65.50 0.0500 +0.00 0.0500 0.1500 0 2
SVXY140419C00066000 66.00 0.0400 +0.00 0.0500 0.1500 0 393
SVXY140419C00066500 66.50 N/A +0.00 0.0500 0.1500 0 0
SVXY140419C00067000 67.00 0.0500 +0.00 0.0500 0.0500 0 340
PUT Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
SVXY140419P00055000 55.00 0.0500 -0.75 0.0500 0.0500 50 521
SVXY140419P00056000 56.00 0.0500 -0.15 0.0500 0.0500 40 378
SVXY140419P00056500 56.50 0.0500 -0.30 0.0500 0.1000 21 90
SVXY140419P00057000 57.00 0.1000 -0.25 0.0500 0.1000 69 389
SVXY140419P00057500 57.50 0.1900 -0.91 0.0500 0.1500 19 55
SVXY140419P00058000 58.00 0.1000 -0.65 0.0500 0.3500 277 654
SVXY140419P00058500 58.50 0.5000 -0.20 0.1000 0.2500 6 37
SVXY140419P00059000 59.00 0.6000 -0.28 0.1500 0.3000 1 718
SVXY140419P00059500 59.50 0.4900 -1.36 0.1500 0.2500 2 43
SVXY140419P00060000 60.00 0.2500 -1.25 0.1500 0.4500 160 1,671
SVXY140419P00060500 60.50 0.6000 -0.80 0.3000 0.5000 1 20
SVXY140419P00061000 61.00 0.5000 -2.39 0.4500 0.7500 9 209
SVXY140419P00061500 61.50 1.300 -2.70 0.6500 1.050 20 49
SVXY140419P00062000 62.00 2.100 -1.09 0.9500 1.600 39 158
SVXY140419P00062500 62.50 4.590 +0.00 1.350 2.000 0 44
SVXY140419P00063000 63.00 2.330 -3.17 1.800 2.200 36 201
SVXY140419P00063500 63.50 3.750 -2.50 2.300 2.950 20 53
SVXY140419P00064000 64.00 3.800 -2.20 2.800 3.400 3 94
SVXY140419P00064500 64.50 N/A +0.00 3.300 4.000 0 0
SVXY140419P00065000 65.00 5.540 -0.96 3.800 4.500 60 162
SVXY140419P00065500 65.50 N/A +0.00 4.300 5.000 0 0
SVXY140419P00066000 66.00 7.870 +0.00 4.800 5.500 0 99
SVXY140419P00066500 66.50 N/A +0.00 5.300 6.000 0 0
SVXY140419P00067000 67.00 9.200 +0.00 5.800 6.500 0 24
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here