U.S. Markets closed

ProShares Short VIX Short-Term Futures (SVXY)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
153.67+2.78 (+1.84%)
At close: 4:00PM EDT
People also watch
UVXYXIVVIXYTVIXVXX
In The Money
Show:ListStraddle
CallsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
80.00SVXY170602C0008000072.6571.0075.400.000.00%2323357.32%
88.00SVXY170602C0008800053.7855.3059.750.000.00%35350.00%
90.00SVXY170602C0009000066.5565.5069.951.692.61%11385.74%
104.00SVXY170602C0010400029.1838.5042.500.000.00%880.00%
110.00SVXY170602C0011000026.6332.7036.500.000.00%12140.00%
112.00SVXY170602C0011200034.5532.5036.350.000.00%100.00%
114.00SVXY170602C0011400038.2339.2542.050.000.00%22164.31%
115.00SVXY170602C0011500037.3638.6041.200.000.00%11169.92%
119.00SVXY170602C0011900033.5834.7037.500.000.00%22160.64%
120.00SVXY170602C0012000032.9731.5035.100.240.73%1054156.64%
123.00SVXY170602C0012300014.0320.3023.800.000.00%220.00%
124.00SVXY170602C0012400017.0019.5022.850.000.00%2250.00%
124.50SVXY170602C0012450020.6521.6024.400.000.00%210.00%
125.00SVXY170602C0012500028.5926.1530.506.1927.63%147147.71%
125.50SVXY170602C0012550019.9520.9523.450.000.00%530.00%
126.00SVXY170602C0012600012.009.1010.700.000.00%500.00%
126.50SVXY170602C0012650022.2724.8528.600.000.00%11131.10%
127.50SVXY170602C0012750025.0026.6529.400.000.00%110138.09%
128.00SVXY170602C0012800023.7724.6027.15-1.85-7.22%2479.30%
130.00SVXY170602C0013000022.7322.6024.600.974.46%1552103.61%
130.50SVXY170602C001305009.007.7010.200.000.00%500.00%
131.00SVXY170602C0013100020.6921.4524.306.2943.68%12870.90%
131.50SVXY170602C0013150020.2620.1523.2511.61134.22%111102.54%
132.00SVXY170602C0013200011.6013.7515.700.000.00%500.00%
132.50SVXY170602C0013250010.5013.0014.900.000.00%900.00%
133.00SVXY170602C0013300019.2419.5523.000.000.00%51182.76%
133.50SVXY170602C0013350018.8019.1021.300.000.00%808096.53%
134.00SVXY170602C0013400014.7518.5521.350.000.00%3566.50%
135.00SVXY170602C0013500015.6017.5519.850.000.00%16992.29%
136.00SVXY170602C0013600017.5017.0518.853.7527.27%11160.64%
137.00SVXY170602C0013700016.1415.6517.850.000.00%51184.81%
138.00SVXY170602C0013800015.1514.6516.900.000.00%251882.23%
139.00SVXY170602C0013900015.1914.2015.954.1938.09%105556.64%
140.00SVXY170602C0014000014.2513.2014.950.755.56%366953.52%
141.00SVXY170602C0014100013.4012.5014.000.725.68%32055.62%
141.50SVXY170602C001415008.5011.2513.650.000.00%11273.93%
142.00SVXY170602C0014200011.5611.2013.200.000.00%42850.93%
142.50SVXY170602C001425005.456.157.250.000.00%100.00%
143.00SVXY170602C0014300011.4710.7512.151.2011.68%35053.71%
143.50SVXY170602C0014350011.0210.2511.652.8935.55%22151.93%
144.00SVXY170602C0014400010.589.7511.351.1712.43%217852.30%
145.00SVXY170602C001450009.808.6510.301.8923.89%2811462.35%
146.00SVXY170602C001460008.208.109.400.141.74%61559.77%
146.50SVXY170602C001465001.913.905.050.000.00%3560.00%
147.00SVXY170602C001470008.026.808.451.6225.31%323456.20%
147.50SVXY170602C001475007.485.858.052.6855.83%13355.52%
148.00SVXY170602C001480007.116.307.551.3122.59%2666053.25%
148.50SVXY170602C001485006.866.057.201.8637.20%105553.17%
149.00SVXY170602C001490006.275.606.801.0720.58%358652.25%
150.00SVXY170602C001500005.504.905.851.1526.44%13927248.05%
151.00SVXY170602C001510005.844.004.801.8446.00%1885642.29%
151.50SVXY170602C001515004.383.804.750.8624.43%224445.63%
152.00SVXY170602C001520003.853.104.350.9733.68%24810944.14%
152.50SVXY170602C001525003.673.204.050.5316.88%766043.85%
153.00SVXY170602C001530003.402.553.450.5017.24%50011339.58%
154.00SVXY170602C001540002.822.313.100.7838.24%949241.46%
155.00SVXY170602C001550002.351.762.570.2411.37%32460840.43%
156.00SVXY170602C001560001.861.311.980.5137.78%20026137.92%
157.00SVXY170602C001570001.430.981.280.2319.17%14936132.91%
157.50SVXY170602C001575001.100.781.36-0.10-8.33%4189936.18%
158.50SVXY170602C001585000.860.600.990.2438.71%252534.55%
159.00SVXY170602C001590001.660.460.911.16232.00%769435.11%
160.00SVXY170602C001600000.500.260.500.0819.05%1,6451,59930.91%
161.00SVXY170602C001610000.370.140.470.000.00%10346333.35%
165.00SVXY170602C001650000.100.090.100.0225.00%47743031.45%
170.00SVXY170602C001700000.050.000.09-0.01-16.67%1170941.02%
175.00SVXY170602C001750000.030.000.090.0150.00%2213350.59%
180.00SVXY170602C001800000.020.000.19-0.06-75.00%31460.16%
185.00SVXY170602C001850000.020.000.490.000.00%31080.27%
190.00SVXY170602C001900000.050.000.500.000.00%1189.65%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
55.00SVXY170602P000550000.020.000.020.000.00%50262.50%
60.00SVXY170602P000600000.020.000.12-0.03-60.00%402287.50%
65.00SVXY170602P000650000.510.250.720.000.00%11352.54%
70.00SVXY170602P000700000.150.000.150.000.00%7367249.22%
75.00SVXY170602P000750000.070.000.05-0.13-65.00%2156203.13%
80.00SVXY170602P000800000.240.050.600.000.00%1050257.23%
85.00SVXY170602P000850000.040.010.080.000.00%1274181.25%
86.00SVXY170602P000860002.341.432.360.000.00%33331.25%
87.00SVXY170602P000870000.050.000.31-0.55-91.67%1123203.52%
90.00SVXY170602P000900000.050.000.09-0.30-85.71%2986164.84%
91.00SVXY170602P000910000.500.431.070.000.00%2024246.48%
92.00SVXY170602P000920000.550.000.670.000.00%11208.79%
94.00SVXY170602P000940000.020.000.500.000.00%1010191.80%
95.00SVXY170602P000950000.050.000.100.000.00%4221151.56%
96.00SVXY170602P000960000.260.070.62-0.84-76.36%202194.53%
97.00SVXY170602P000970001.100.090.790.000.00%11199.22%
97.50SVXY170602P000975001.000.060.780.000.00%11195.51%
98.00SVXY170602P000980000.030.000.410.000.00%1213171.88%
98.50SVXY170602P000985000.770.190.810.000.00%11198.05%
99.00SVXY170602P000990000.070.000.500.000.00%1255173.83%
99.50SVXY170602P000995000.860.120.820.000.00%11191.99%
100.00SVXY170602P001000000.060.000.10-0.01-14.29%35510136.72%
101.00SVXY170602P001010001.040.841.400.000.00%2021223.24%
101.50SVXY170602P001015003.703.203.950.205.71%11304.98%
102.00SVXY170602P001020000.250.030.170.000.00%240142.97%
102.50SVXY170602P001025000.200.000.500.000.00%1020161.72%
103.00SVXY170602P001030000.140.000.500.000.00%1012160.16%
103.50SVXY170602P001035000.760.400.780.000.00%11184.96%
104.00SVXY170602P001040000.070.000.18-0.09-56.25%4837134.77%
104.50SVXY170602P001045000.010.000.190.000.00%200134.38%
105.00SVXY170602P001050000.110.020.120.09450.00%214379127.73%
106.00SVXY170602P001060000.040.000.500.000.00%68150.00%
106.50SVXY170602P001065001.100.530.850.000.00%12179.39%
107.00SVXY170602P001070000.180.000.240.0320.00%4313131.25%
107.50SVXY170602P001075000.180.000.250.000.00%100130.47%
108.00SVXY170602P001080000.180.000.270.13260.00%4030130.47%
109.00SVXY170602P001090000.090.000.310.000.00%242130.08%
109.50SVXY170602P001095000.040.000.27-0.03-42.86%2019125.78%
110.00SVXY170602P001100000.140.100.18-0.03-17.65%180436125.00%
111.00SVXY170602P001110000.220.000.24-0.21-48.84%3941119.34%
111.50SVXY170602P001115000.450.040.350.000.00%2020126.95%
112.00SVXY170602P001120000.240.000.34-0.01-4.00%3190122.66%
112.50SVXY170602P001125000.250.050.30-1.00-80.00%1014121.68%
113.00SVXY170602P001130000.260.060.36-1.89-87.91%208123.83%
113.50SVXY170602P001135002.050.581.560.000.00%1414169.82%
114.00SVXY170602P001140000.240.060.41-0.19-44.19%2348123.05%
115.00SVXY170602P001150000.230.100.25-0.09-28.12%51300114.26%
115.50SVXY170602P001155000.300.100.580.000.00%3030126.56%
116.00SVXY170602P001160002.020.531.420.000.00%55156.45%
116.50SVXY170602P001165001.700.891.360.000.00%12160.25%
117.00SVXY170602P001170000.280.080.36-0.04-12.50%9443112.60%
117.50SVXY170602P001175001.770.531.410.000.00%461150.59%
118.00SVXY170602P001180000.290.060.42-0.21-42.00%1154111.33%
118.50SVXY170602P001185000.300.070.46-1.56-83.87%430111.72%
119.00SVXY170602P001190000.310.100.31-0.09-22.50%30257105.27%
119.50SVXY170602P001195000.320.080.43-0.10-23.81%5112107.81%
120.00SVXY170602P001200000.320.080.44-0.10-23.81%67487106.74%
120.50SVXY170602P001205003.152.542.980.000.00%34190.04%
121.00SVXY170602P001210000.500.100.450.000.00%2526104.79%
121.50SVXY170602P001215000.550.100.460.000.00%25139103.61%
122.00SVXY170602P001220000.500.120.53-0.13-20.63%30157104.98%
122.50SVXY170602P001225000.500.110.51-8.55-94.48%4022102.54%
123.00SVXY170602P001230000.380.300.54-0.13-25.49%68110107.32%
123.50SVXY170602P001235000.380.270.630.000.00%4050107.23%
124.00SVXY170602P001240000.480.280.670.000.00%1291106.84%
124.50SVXY170602P001245000.470.260.54-1.12-70.44%1026101.47%
125.00SVXY170602P001250000.420.150.42-0.06-12.50%10468093.36%
125.50SVXY170602P001255000.450.320.67-0.61-57.55%111102.93%
126.00SVXY170602P001260000.600.160.570.000.00%531894.92%
126.50SVXY170602P001265000.440.230.69-0.16-26.67%83798.05%
127.00SVXY170602P001270000.500.250.61-0.15-23.08%101895.02%
127.50SVXY170602P001275000.500.180.66-3.86-88.53%1030392.97%
128.00SVXY170602P001280000.480.210.50-0.35-42.17%359488.28%
128.50SVXY170602P001285000.500.290.74-0.18-26.47%109194.04%
129.00SVXY170602P001290000.500.210.73-0.22-30.56%2020490.53%
129.50SVXY170602P001295000.500.340.71-0.16-24.24%203591.21%
130.00SVXY170602P001300000.540.350.66-0.11-16.92%1,27679688.77%
130.50SVXY170602P001305000.510.440.70-0.24-32.00%5061489.75%
131.00SVXY170602P001310000.580.480.73-0.22-27.50%1226089.36%
131.50SVXY170602P001315000.560.260.73-0.34-37.78%303883.59%
132.00SVXY170602P001320000.650.510.70-0.36-35.64%4213886.08%
132.50SVXY170602P001325000.600.380.80-0.79-56.83%1117183.89%
133.00SVXY170602P001330000.700.530.82-0.21-23.08%11680685.16%
133.50SVXY170602P001335000.600.300.89-0.40-40.00%363980.76%
134.00SVXY170602P001340000.660.650.85-0.34-34.00%1410884.13%
134.50SVXY170602P001345000.680.490.91-0.45-39.82%12180.86%
135.00SVXY170602P001350000.700.670.80-0.43-38.05%1,09357180.27%
136.00SVXY170602P001360000.760.570.92-0.31-28.97%108277.15%
137.00SVXY170602P001370000.810.440.98-0.43-34.68%664872.71%
138.00SVXY170602P001380000.820.711.03-0.43-34.40%11016173.58%
139.00SVXY170602P001390000.880.610.96-0.39-30.71%407667.87%
140.00SVXY170602P001400000.970.740.97-0.57-37.01%38932666.11%
141.00SVXY170602P001410000.980.801.05-0.43-30.50%15733164.21%
141.50SVXY170602P001415001.030.951.23-0.41-28.47%342666.02%
142.00SVXY170602P001420001.060.911.57-0.60-36.14%1126367.24%
142.50SVXY170602P001425003.000.821.390.000.00%44762.55%
143.00SVXY170602P001430001.590.901.500.000.00%3415262.55%
143.50SVXY170602P001435003.200.941.420.000.00%108660.25%
144.00SVXY170602P001440001.331.021.49-0.72-35.12%3515059.72%
145.00SVXY170602P001450001.301.131.62-0.80-38.10%28534857.91%
146.00SVXY170602P001460001.501.201.73-0.91-37.76%820355.37%
146.50SVXY170602P001465001.461.271.79-2.34-61.58%79654.35%
147.00SVXY170602P001470001.541.351.82-0.85-35.56%475253.10%
147.50SVXY170602P001475001.751.331.97-1.05-37.50%19851.95%
148.00SVXY170602P001480001.791.502.00-0.88-32.96%1420951.27%
148.50SVXY170602P001485001.831.702.16-0.94-33.94%622451.71%
149.00SVXY170602P001490001.851.582.21-0.72-28.02%514553.39%
150.00SVXY170602P001500002.032.022.50-1.87-47.95%22625052.49%
151.00SVXY170602P001510002.261.952.73-1.02-31.10%325950.34%
151.50SVXY170602P001515003.402.222.970.000.00%172650.76%
152.00SVXY170602P001520002.602.563.05-1.40-35.00%268748.98%
152.50SVXY170602P001525002.702.733.35-11.43-80.89%67149.90%
153.00SVXY170602P001530003.002.923.40-1.16-27.88%1674447.51%
154.00SVXY170602P001540003.453.053.90-2.05-37.27%931947.44%
155.00SVXY170602P001550003.743.504.45-1.09-22.57%11915447.49%
156.00SVXY170602P001560004.353.955.00-0.98-18.39%1551346.97%
157.00SVXY170602P001570004.954.555.60-0.80-13.91%888746.56%
157.50SVXY170602P001575005.254.855.95-1.20-18.60%62646.83%
158.50SVXY170602P001585006.055.506.70-1.55-20.39%401347.71%
159.00SVXY170602P001590006.285.857.15-5.72-47.67%67349.07%
160.00SVXY170602P001600007.206.408.05-1.30-15.29%278651.59%
161.00SVXY170602P001610008.607.158.900.000.00%23553.10%
165.00SVXY170602P0016500012.6511.6512.850.000.00%2255.03%