U.S. Markets open in 7 hrs 28 mins

ProShares Trust II - ProShares Short VIX Short-Term Futures ETF (SVXY)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
68.24-13.59 (-16.61%)
At close: 4:00PM EDT
People also watch
UVXYXIVVIXYTVIXLABU
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SVXY170818C000300002017-07-28 11:56PM EDT30.0062.9958.5062.700.00-265,197.66%
SVXY170818C000350002017-08-17 1:11PM EDT35.0037.700.000.000.00-800.00%
SVXY170818C000395002017-08-11 5:06PM EDT39.5033.0030.3032.950.00-2001,132.23%
SVXY170818C000400002017-08-11 5:06PM EDT40.0031.0030.1032.550.00-101,141.60%
SVXY170818C000425002017-07-28 11:56PM EDT42.5050.1446.1050.000.00-123,343.36%
SVXY170818C000440002017-08-11 5:06PM EDT44.0028.7026.0028.750.00-7220997.46%
SVXY170818C000450002017-08-07 2:44PM EDT45.0045.9844.7048.90-1.71-3.59%773,268.16%
SVXY170818C000475002017-08-09 10:05AM EDT47.5039.7022.6025.850.00-2528915.82%
SVXY170818C000500002017-08-01 2:19PM EDT50.0042.6038.5042.000.00-5442,673.83%
SVXY170818C000525002017-07-21 11:51PM EDT52.5034.7136.1040.450.00-222,550.20%
SVXY170818C000550002017-08-17 3:45PM EDT55.0013.800.000.000.00-1200.00%
SVXY170818C000560002017-08-09 10:00AM EDT56.0032.0014.7018.400.00-24712.50%
SVXY170818C000575002017-08-17 1:17PM EDT57.5015.820.000.000.00-5400.00%
SVXY170818C000585002017-08-18 1:41AM EDT58.5023.279.3513.800.00-1514406.06%
SVXY170818C000600002017-08-17 4:03PM EDT60.008.100.000.000.00-200.00%
SVXY170818C000605002017-08-11 5:06PM EDT60.5014.9411.3013.150.00-88579.30%
SVXY170818C000610002017-08-11 5:06PM EDT61.0011.7011.0012.400.00-200560.84%
SVXY170818C000620002017-07-24 1:21PM EDT62.0029.8326.9031.200.00-221,985.35%
SVXY170818C000625002017-08-17 4:11PM EDT62.506.300.000.000.00-1000.00%
SVXY170818C000630002017-08-18 1:41AM EDT63.005.720.000.000.00-100.00%
SVXY170818C000635002017-08-17 4:11PM EDT63.505.600.000.000.00-1000.00%
SVXY170818C000640002017-08-14 9:31AM EDT64.0014.064.307.850.00-66258.20%
SVXY170818C000650002017-08-17 4:02PM EDT65.004.200.000.000.00-5600.00%
SVXY170818C000655002017-08-11 5:06PM EDT65.509.807.358.050.00-510447.56%
SVXY170818C000660002017-08-14 10:19AM EDT66.0013.172.506.200.00-2052221.48%
SVXY170818C000665002017-08-17 3:54PM EDT66.503.340.000.000.00-200.00%
SVXY170818C000670002017-08-17 3:25PM EDT67.004.150.000.000.00-11000.00%
SVXY170818C000675002017-08-15 10:11AM EDT67.5013.001.594.900.00-273201.86%
SVXY170818C000680002017-08-17 4:03PM EDT68.001.800.000.000.00-10100.00%
SVXY170818C000685002017-08-17 3:58PM EDT68.502.240.000.000.00-2103.13%
SVXY170818C000690002017-08-17 4:07PM EDT69.001.790.000.000.00-34706.25%
SVXY170818C000695002017-08-17 4:03PM EDT69.501.150.000.000.00-9012.50%
SVXY170818C000700002017-08-17 4:14PM EDT70.001.400.000.000.00-828012.50%
SVXY170818C000705002017-08-17 4:03PM EDT70.500.750.000.000.00-386012.50%
SVXY170818C000710002017-08-17 3:55PM EDT71.001.030.000.000.00-124025.00%
SVXY170818C000715002017-08-17 4:01PM EDT71.500.440.000.000.00-600025.00%
SVXY170818C000720002017-08-17 4:14PM EDT72.000.680.000.000.00-294025.00%
SVXY170818C000725002017-08-17 3:57PM EDT72.500.400.000.000.00-59025.00%
SVXY170818C000730002017-08-17 4:04PM EDT73.000.200.000.000.00-327025.00%
SVXY170818C000735002017-08-17 3:55PM EDT73.500.300.000.000.00-90025.00%
SVXY170818C000740002017-08-17 4:03PM EDT74.000.060.000.000.00-790050.00%
SVXY170818C000745002017-08-17 4:03PM EDT74.500.100.000.000.00-95050.00%
SVXY170818C000750002017-08-17 3:58PM EDT75.000.090.000.000.00-845050.00%
SVXY170818C000755002017-08-17 3:44PM EDT75.500.100.000.000.00-58050.00%
SVXY170818C000760002017-08-17 3:56PM EDT76.000.050.000.000.00-267050.00%
SVXY170818C000765002017-08-17 3:40PM EDT76.500.050.000.000.00-269050.00%
SVXY170818C000770002017-08-17 3:57PM EDT77.000.030.000.000.00-601050.00%
SVXY170818C000775002017-08-17 3:24PM EDT77.500.050.000.000.00-361050.00%
SVXY170818C000780002017-08-17 2:09PM EDT78.000.130.000.000.00-368050.00%
SVXY170818C000785002017-08-17 2:18PM EDT78.500.050.000.000.00-372050.00%
SVXY170818C000790002017-08-17 3:50PM EDT79.000.020.000.000.00-682050.00%
SVXY170818C000795002017-08-17 3:19PM EDT79.500.030.000.000.00-135050.00%
SVXY170818C000800002017-08-17 4:01PM EDT80.000.020.000.000.00-2,950050.00%
SVXY170818C000805002017-08-17 3:41PM EDT80.500.010.000.000.00-1,096050.00%
SVXY170818C000810002017-08-17 3:41PM EDT81.000.010.000.000.00-147050.00%
SVXY170818C000815002017-08-17 3:40PM EDT81.500.010.000.000.00-49050.00%
SVXY170818C000820002017-08-17 3:50PM EDT82.000.030.000.000.00-1,011050.00%
SVXY170818C000825002017-08-17 1:35PM EDT82.500.020.000.000.00-266050.00%
SVXY170818C000830002017-08-17 3:47PM EDT83.000.010.000.000.00-660050.00%
SVXY170818C000835002017-08-17 2:42PM EDT83.500.010.000.000.00-492050.00%
SVXY170818C000840002017-08-17 2:24PM EDT84.000.010.000.000.00-230050.00%
SVXY170818C000845002017-08-17 2:24PM EDT84.500.030.000.000.00-115050.00%
SVXY170818C000850002017-08-17 1:34PM EDT85.000.020.000.000.00-243050.00%
SVXY170818C000855002017-08-17 3:55PM EDT85.500.050.000.000.00-3050.00%
SVXY170818C000860002017-08-17 3:48PM EDT86.000.010.000.000.00-207050.00%
SVXY170818C000865002017-08-17 10:16AM EDT86.500.010.000.000.00-10050.00%
SVXY170818C000870002017-08-17 12:56PM EDT87.000.010.000.000.00-1050.00%
SVXY170818C000875002017-08-15 9:56AM EDT87.500.100.000.050.00-7775201.56%
SVXY170818C000880002017-08-17 3:14PM EDT88.000.020.000.000.00-10050.00%
SVXY170818C000885002017-08-15 11:05AM EDT88.500.050.000.350.00-3245280.47%
SVXY170818C000890002017-08-16 10:00AM EDT89.000.060.000.000.00-1050.00%
SVXY170818C000895002017-08-14 9:59AM EDT89.500.010.000.340.00-26243288.28%
SVXY170818C000900002017-08-17 10:17AM EDT90.000.010.000.000.00-1050.00%
SVXY170818C000905002017-08-14 9:47AM EDT90.500.130.000.020.00-2329203.13%
SVXY170818C000910002017-08-17 12:49PM EDT91.000.020.000.000.00-7050.00%
SVXY170818C000915002017-08-14 1:25PM EDT91.500.020.010.350.00-1479310.16%
SVXY170818C000920002017-08-17 3:14PM EDT92.000.040.000.000.00-20050.00%
SVXY170818C000925002017-08-16 12:09PM EDT92.500.010.000.020.00-35,315215.63%
SVXY170818C000930002017-08-17 2:42PM EDT93.000.050.000.000.00-14050.00%
SVXY170818C000935002017-08-16 11:09AM EDT93.500.020.000.330.00-2941323.44%
SVXY170818C000940002017-08-16 2:13PM EDT94.000.030.002.020.00-3816486.52%
SVXY170818C000945002017-08-16 11:26AM EDT94.500.180.000.350.00-10486335.16%
SVXY170818C000950002017-08-16 2:13PM EDT95.000.010.000.040.00-72,782250.00%
SVXY170818C000955002017-08-16 11:26AM EDT95.500.160.000.350.00-10527344.14%
SVXY170818C000960002017-08-17 3:14PM EDT96.000.020.000.000.00-10050.00%
SVXY170818C000965002017-08-09 10:03AM EDT96.500.150.000.690.00-39424399.80%
SVXY170818C000970002017-08-11 10:54AM EDT97.000.060.000.35+0.04+200.00%4900357.03%
SVXY170818C000975002017-08-11 9:43AM EDT97.500.030.000.180.00-21,594325.00%
SVXY170818C000980002017-08-17 2:42PM EDT98.000.030.000.000.00-10050.00%
SVXY170818C000985002017-08-08 3:58PM EDT98.500.120.000.100.00-646589306.25%
SVXY170818C000990002017-08-14 10:43AM EDT99.000.030.000.020.00-20502256.25%
SVXY170818C000995002017-08-07 3:48PM EDT99.500.090.030.26-0.16-64.00%1081365.63%
SVXY170818C001000002017-08-15 11:26AM EDT100.000.030.000.010.00-362,492250.00%
SVXY170818C001025002017-08-15 9:59AM EDT102.500.020.004.500.00-102,789722.46%
SVXY170818C001050002017-08-11 3:56PM EDT105.000.020.000.02+0.01+100.00%21,474293.75%
SVXY170818C001075002017-08-08 9:49AM EDT107.500.050.000.210.00-250792406.25%
SVXY170818C001100002017-08-14 9:30AM EDT110.000.040.000.040.00-1002,521343.75%
SVXY170818C001120002017-07-14 11:45PM EDT112.000.590.580.61+7.47+15.22%13585.94%
SVXY170818C001150002017-08-07 9:35AM EDT115.000.030.000.08-0.05-62.50%30117403.13%
SVXY170818C001200002017-07-14 3:50PM EDT120.000.520.500.54-48.39-98.94%221628.91%
SVXY170818C001210002017-07-14 11:45PM EDT121.000.500.490.530.00-40633.59%
SVXY170818C001240002017-07-14 11:45PM EDT124.000.440.460.500.00-11646.48%
SVXY170818C001250002017-07-14 9:43AM EDT125.000.440.450.49-43.76-99.00%3011650.78%
SVXY170818C001260002017-06-09 11:44PM EDT126.000.330.440.48-33.57-99.03%2719654.69%
SVXY170818C001270002017-06-09 11:44PM EDT127.000.350.430.47-35.15-99.01%1111658.59%
SVXY170818C001290002017-06-02 11:52PM EDT129.000.320.410.45-32.03-99.01%2020665.63%
SVXY170818C001300002017-07-25 2:22PM EDT130.000.050.000.050.00-220220459.38%
SVXY170818C001330002017-06-30 11:53PM EDT133.000.240.380.42-23.96-99.01%11681.25%
SVXY170818C001340002017-07-07 11:57PM EDT134.000.260.370.41-26.61-99.03%11684.38%
SVXY170818C001350002017-07-14 3:49PM EDT135.000.370.360.40-34.13-98.93%121687.11%
SVXY170818C001360002017-06-30 11:53PM EDT136.000.340.350.39-34.43-99.02%55689.84%
SVXY170818C001370002017-06-30 11:53PM EDT137.000.290.340.38-28.92-99.01%55692.19%
SVXY170818C001390002017-06-30 11:53PM EDT139.000.280.320.36-28.47-99.03%55696.88%
SVXY170818C001400002017-07-14 12:46PM EDT140.000.330.320.35-30.27-98.92%43783700.78%
SVXY170818C001410002017-07-14 11:45PM EDT141.000.320.310.340.00-63702.73%
SVXY170818C001420002017-06-20 10:20AM EDT142.000.270.300.33-27.43-99.03%20704.69%
SVXY170818C001430002017-06-29 12:03PM EDT143.000.240.290.33-24.73-99.04%1022707.81%
SVXY170818C001440002017-07-13 1:53PM EDT144.000.270.280.31-26.93-99.01%28707.81%
SVXY170818C001450002017-07-12 9:56AM EDT145.000.240.270.30-24.59-99.03%5220709.38%
SVXY170818C001460002017-06-29 1:25PM EDT146.000.120.260.30-12.43-99.04%3324712.50%
SVXY170818C001470002017-07-13 11:01AM EDT147.000.230.250.29-23.67-99.04%10713.28%
SVXY170818C001480002017-06-23 11:48PM EDT148.000.230.240.28-23.63-99.04%11714.06%
SVXY170818C001490002017-06-29 2:05PM EDT149.000.140.240.27-14.21-99.02%1024717.19%
SVXY170818C001500002017-07-14 3:43PM EDT150.000.240.230.26-22.26-98.93%11118717.97%
SVXY170818C001510002017-07-13 12:56PM EDT151.000.210.220.26-21.23-99.02%113720.31%
SVXY170818C001520002017-07-13 12:56PM EDT152.000.200.210.25-20.48-99.03%16720.31%
SVXY170818C001530002017-07-13 1:06PM EDT153.000.190.200.24-19.72-99.05%117721.09%
SVXY170818C001540002017-07-07 10:10AM EDT154.000.130.190.23-11.87-98.92%124720.31%
SVXY170818C001550002017-07-14 2:08PM EDT155.000.200.190.22-16.80-98.82%1145722.66%
SVXY170818C001560002017-07-13 1:06PM EDT156.000.170.180.21-17.44-99.03%2378721.88%
SVXY170818C001570002017-07-06 2:54PM EDT157.000.110.170.20-10.89-99.00%2065721.88%
SVXY170818C001580002017-07-14 3:43PM EDT158.000.180.170.19-14.47-98.77%1572723.44%
SVXY170818C001590002017-07-14 2:30PM EDT159.000.170.160.19-14.83-98.87%2982725.00%
SVXY170818C001600002017-07-14 3:54PM EDT160.000.160.160.18-14.94-98.94%16261726.56%
SVXY170818C001610002017-07-14 2:30PM EDT161.000.150.150.17-13.64-98.91%852725.00%
SVXY170818C001620002017-07-12 3:17PM EDT162.000.120.140.16-12.48-99.05%2168723.44%
SVXY170818C001630002017-07-13 11:06AM EDT163.000.120.130.16-12.31-99.03%172723.44%
SVXY170818C001640002017-07-14 10:26AM EDT164.000.120.130.15-11.33-98.95%1108725.00%
SVXY170818C001650002017-07-14 4:04PM EDT165.000.120.120.14-11.38-98.96%300170721.88%
SVXY170818C001660002017-07-14 10:18AM EDT166.000.110.110.13-8.42-98.71%251718.75%
SVXY170818C001670002017-07-14 4:13PM EDT167.000.120.110.13-9.61-98.77%10893723.44%
SVXY170818C001680002017-07-14 10:58AM EDT168.000.100.100.12-9.05-98.91%8571718.75%
SVXY170818C001690002017-07-14 3:54PM EDT169.000.100.100.11-9.15-98.92%3740718.75%
SVXY170818C001700002017-07-14 3:15PM EDT170.000.100.090.11-8.30-98.81%177338718.75%
SVXY170818C001710002017-07-14 1:38PM EDT171.000.090.080.10-7.36-98.79%4232712.50%
SVXY170818C001720002017-07-14 1:40PM EDT172.000.080.080.09-7.17-98.90%2664712.50%
SVXY170818C001730002017-07-14 12:55PM EDT173.000.070.070.09-6.91-99.00%8146710.94%
SVXY170818C001740002017-07-14 12:41PM EDT174.000.070.070.08-6.18-98.88%1659709.38%
SVXY170818C001750002017-07-14 3:24PM EDT175.000.070.060.08-5.71-98.79%4257707.81%
SVXY170818C001760002017-07-14 1:43PM EDT176.000.060.060.07-5.29-98.88%339706.25%
SVXY170818C001770002017-07-14 4:14PM EDT177.000.060.050.06-4.89-98.79%1156696.88%
SVXY170818C001780002017-07-14 4:14PM EDT178.000.050.050.06-3.95-98.75%3058700.00%
SVXY170818C001790002017-07-11 12:16PM EDT179.000.020.040.05-2.51-99.21%646687.50%
SVXY170818C001800002017-07-14 4:00PM EDT180.000.040.040.05-3.81-98.96%2472,472690.63%
SVXY170818C001810002017-07-14 2:06PM EDT181.000.040.030.05-3.46-98.86%830687.50%
SVXY170818C001820002017-07-14 2:57PM EDT182.000.030.030.04-2.97-99.00%1171,297681.25%
SVXY170818C001830002017-07-14 3:48PM EDT183.000.030.030.04-2.53-98.83%127684.38%
SVXY170818C001840002017-07-14 4:14PM EDT184.000.030.020.03-2.36-98.74%2832665.63%
SVXY170818C001850002017-07-14 3:15PM EDT185.000.020.020.03-2.12-99.07%5542,933668.75%
SVXY170818C001860002017-07-14 9:58AM EDT186.000.020.020.03-2.01-99.01%636671.88%
SVXY170818C001870002017-07-13 3:56PM EDT187.000.010.010.02-1.80-99.45%29413643.75%
SVXY170818C001880002017-07-14 11:45PM EDT188.000.010.010.02+0.58+57.43%1232650.00%
SVXY170818C001890002017-07-14 11:45PM EDT189.000.010.010.020.00-60650.00%
SVXY170818C001900002017-07-14 3:55PM EDT190.000.010.010.01-1.13-99.12%1,073563631.25%
SVXY170818C001910002017-07-13 1:54PM EDT191.000.000.010.01-0.96-100.00%477637.50%
SVXY170818C001920002017-07-07 11:57PM EDT192.000.870.460.950.00-141,049.22%
SVXY170818C001930002017-07-14 10:05AM EDT193.000.000.000.01-0.75-100.00%33600.00%
SVXY170818C001940002017-07-14 3:36PM EDT194.000.000.000.01-0.62-100.00%1710600.00%
SVXY170818C001950002017-07-14 3:51PM EDT195.000.000.000.00-0.54-100.00%50668450.00%
SVXY170818C001970001969-12-31 8:00PM EDT197.000.000.000.000.00-03150.00%
SVXY170818C001990002017-06-30 11:53PM EDT199.000.010.000.00-1.67-99.40%111150.00%
SVXY170818C002000002017-07-14 3:55PM EDT200.000.000.000.00-0.24-100.00%40541850.00%
SVXY170818C002050002017-07-14 10:58AM EDT205.000.000.000.00-0.10-100.00%32050.00%
SVXY170818C002100002017-07-14 2:10PM EDT210.000.000.000.00-0.37-100.00%61750.00%
SVXY170818C002150002017-07-11 10:28AM EDT215.000.000.000.00-0.30-100.00%127450.00%
SVXY170818C002200002017-07-13 10:20AM EDT220.000.000.000.00-0.18-100.00%41,07050.00%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SVXY170818P000250002017-08-16 10:15AM EDT25.000.020.000.310.00-20178943.75%
SVXY170818P000260002017-08-11 5:07PM EDT26.000.060.000.220.00-100864.06%
SVXY170818P000270002017-08-11 5:07PM EDT27.000.040.000.150.00-1590790.63%
SVXY170818P000275002017-08-11 3:48PM EDT27.500.070.000.05+0.02+40.00%160406675.00%
SVXY170818P000280002017-08-11 5:07PM EDT28.000.050.000.180.00-1160779.69%
SVXY170818P000300002017-08-09 3:23PM EDT30.000.320.020.350.00-1373807.81%
SVXY170818P000310002017-08-04 11:50PM EDT31.000.010.000.220.00-22717.19%
SVXY170818P000325002017-08-17 1:20PM EDT32.500.010.000.000.00-97050.00%
SVXY170818P000335002017-08-18 1:42AM EDT33.500.020.004.500.00-19251,273.44%
SVXY170818P000340002017-08-18 1:42AM EDT34.000.020.004.500.00-19191,251.95%
SVXY170818P000345002017-08-18 1:42AM EDT34.500.020.004.750.00-19191,253.52%
SVXY170818P000350002017-08-15 3:06PM EDT35.000.030.000.030.00-11,349481.25%
SVXY170818P000355002017-08-11 5:07PM EDT35.500.240.000.500.00-22692.19%
SVXY170818P000365002017-08-11 5:07PM EDT36.500.040.000.800.00-3018729.69%
SVXY170818P000370002017-08-18 1:42AM EDT37.000.020.004.500.00-19191,129.69%
SVXY170818P000375002017-08-17 11:37AM EDT37.500.010.000.000.00-10050.00%
SVXY170818P000380002017-08-04 11:50PM EDT38.000.060.000.120.00-110503.13%
SVXY170818P000385002017-08-04 11:50PM EDT38.500.050.000.060.00-540450.00%
SVXY170818P000390002017-08-11 1:37PM EDT39.000.120.120.80+0.06+100.00%8212682.81%
SVXY170818P000395002017-08-11 1:53PM EDT39.500.110.120.45+0.10+1,000.00%171138607.81%
SVXY170818P000400002017-08-14 3:37PM EDT40.000.040.000.030.00-3472,211390.63%
SVXY170818P000405002017-08-11 12:13PM EDT40.500.090.000.45+0.05+125.00%2058557.81%
SVXY170818P000410002017-08-11 10:16AM EDT41.000.080.100.46+0.05+166.67%28173569.53%
SVXY170818P000415002017-08-11 1:53PM EDT41.500.150.000.75+0.11+275.00%6222592.19%
SVXY170818P000420002017-08-11 1:44PM EDT42.000.130.080.43-0.02-13.33%14636536.72%
SVXY170818P000425002017-08-16 9:52AM EDT42.500.020.000.350.00-16481490.63%
SVXY170818P000430002017-08-11 9:36AM EDT43.000.130.070.51+0.12+1,200.00%3212527.34%
SVXY170818P000435002017-08-04 11:50PM EDT43.500.060.000.060.00-792362.50%
SVXY170818P000440002017-08-15 9:31AM EDT44.000.030.004.500.00-196878.52%
SVXY170818P000445002017-08-14 1:25PM EDT44.500.050.004.500.00-137861.91%
SVXY170818P000450002017-08-17 12:57PM EDT45.000.030.000.000.00-12050.00%
SVXY170818P000455002017-08-14 10:46AM EDT45.500.090.004.800.00-1047849.61%
SVXY170818P000460002017-08-11 3:13PM EDT46.000.450.100.53+0.15+50.00%158469.53%
SVXY170818P000465002017-08-14 3:37PM EDT46.500.110.004.800.00-3098817.19%
SVXY170818P000470002017-08-11 1:05PM EDT47.000.260.210.67-0.14-35.00%2022482.81%
SVXY170818P000475002017-08-11 12:01PM EDT47.500.280.230.76-0.03-9.68%6396484.77%
SVXY170818P000480002017-08-04 2:35PM EDT48.000.090.010.10-0.27-75.00%174314.06%
SVXY170818P000490002017-08-09 11:51AM EDT49.000.040.260.920.00-3079471.48%
SVXY170818P000495002017-08-11 5:07PM EDT49.500.110.250.840.00-4343450.78%
SVXY170818P000500002017-08-17 4:06PM EDT50.000.080.000.000.00-44050.00%
SVXY170818P000505002017-08-16 11:00AM EDT50.500.030.004.800.00-17692.58%
SVXY170818P000510002017-08-11 2:55PM EDT51.000.540.340.72+0.25+86.21%1027414.45%
SVXY170818P000515002017-08-14 3:33PM EDT51.500.110.004.500.00-1018645.31%
SVXY170818P000520002017-08-15 1:32PM EDT52.000.050.000.350.00-120241305.86%
SVXY170818P000525002017-08-17 2:59PM EDT52.500.010.000.000.00-10050.00%
SVXY170818P000530002017-08-14 1:03PM EDT53.000.160.004.500.00-2547601.56%
SVXY170818P000535002017-08-15 9:38AM EDT53.500.100.000.350.00-3062278.91%
SVXY170818P000540002017-08-17 4:07PM EDT54.000.100.000.000.00-10050.00%
SVXY170818P000545002017-08-16 9:58AM EDT54.500.030.000.340.00-554260.16%
SVXY170818P000550002017-08-17 4:00PM EDT55.000.070.000.000.00-581050.00%
SVXY170818P000555002017-08-16 12:00PM EDT55.500.070.000.350.00-168244.14%
SVXY170818P000560002017-08-11 11:12AM EDT56.000.590.671.16+0.47+391.67%730364.65%
SVXY170818P000565002017-08-11 3:16PM EDT56.501.260.661.09+0.86+215.00%202347.85%
SVXY170818P000570002017-08-17 3:33PM EDT57.000.050.000.000.00-10050.00%
SVXY170818P000575002017-08-17 3:59PM EDT57.500.120.000.000.00-160050.00%
SVXY170818P000580002017-08-14 10:56AM EDT58.000.200.000.330.00-4193198.44%
SVXY170818P000585002017-08-16 10:36AM EDT58.500.050.000.330.00-1151190.23%
SVXY170818P000590002017-08-14 10:48AM EDT59.000.200.010.240.00-1538171.09%
SVXY170818P000595002017-08-17 3:40PM EDT59.500.150.000.000.00-1050.00%
SVXY170818P000600002017-08-17 4:14PM EDT60.000.130.000.000.00-1,160050.00%
SVXY170818P000605002017-08-17 3:57PM EDT60.500.240.000.000.00-10050.00%
SVXY170818P000610002017-08-17 3:59PM EDT61.000.290.000.000.00-6050.00%
SVXY170818P000615002017-08-17 4:05PM EDT61.500.300.000.000.00-1050.00%
SVXY170818P000620002017-08-17 3:29PM EDT62.000.230.000.000.00-27050.00%
SVXY170818P000625002017-08-17 4:14PM EDT62.500.250.000.000.00-68050.00%
SVXY170818P000630002017-08-17 3:49PM EDT63.000.480.000.000.00-110050.00%
SVXY170818P000635002017-08-17 3:36PM EDT63.500.280.000.000.00-17025.00%
SVXY170818P000640002017-08-17 4:13PM EDT64.000.500.000.000.00-174025.00%
SVXY170818P000645002017-08-17 3:50PM EDT64.500.800.000.000.00-22025.00%
SVXY170818P000650002017-08-17 4:13PM EDT65.000.700.000.000.00-1,655025.00%
SVXY170818P000655002017-08-17 3:43PM EDT65.500.890.000.000.00-12025.00%
SVXY170818P000660002017-08-17 4:08PM EDT66.000.890.000.000.00-180012.50%
SVXY170818P000665002017-08-17 4:08PM EDT66.501.050.000.000.00-117012.50%
SVXY170818P000670002017-08-17 4:08PM EDT67.001.010.000.000.00-160012.50%
SVXY170818P000675002017-08-17 3:56PM EDT67.501.600.000.000.00-2506.25%
SVXY170818P000680002017-08-17 4:03PM EDT68.001.800.000.000.00-89403.13%
SVXY170818P000685002017-08-17 3:53PM EDT68.501.930.000.000.00-1,51900.00%
SVXY170818P000690002017-08-17 4:04PM EDT69.002.550.000.000.00-31400.00%
SVXY170818P000695002017-08-17 3:40PM EDT69.501.990.000.000.00-27500.00%
SVXY170818P000700002017-08-17 4:13PM EDT70.002.400.000.000.00-1,78700.00%
SVXY170818P000705002017-08-17 3:40PM EDT70.502.950.000.000.00-11500.00%
SVXY170818P000710002017-08-17 3:42PM EDT71.003.500.000.000.00-23500.00%
SVXY170818P000715002017-08-17 3:36PM EDT71.502.260.000.000.00-36500.00%
SVXY170818P000720002017-08-17 3:59PM EDT72.003.930.000.000.00-32700.00%
SVXY170818P000725002017-08-17 4:00PM EDT72.504.550.000.000.00-41700.00%
SVXY170818P000730002017-08-17 3:51PM EDT73.004.900.000.000.00-6600.00%
SVXY170818P000735002017-08-17 3:34PM EDT73.503.280.000.000.00-5100.00%
SVXY170818P000740002017-08-17 3:24PM EDT74.004.300.000.000.00-21900.00%
SVXY170818P000745002017-08-17 3:48PM EDT74.506.550.000.000.00-31400.00%
SVXY170818P000750002017-08-17 4:08PM EDT75.006.500.000.000.00-96400.00%
SVXY170818P000755002017-08-17 3:19PM EDT75.504.800.000.000.00-18900.00%
SVXY170818P000760002017-08-17 3:39PM EDT76.006.300.000.000.00-37400.00%
SVXY170818P000765002017-08-17 4:14PM EDT76.507.000.000.000.00-26200.00%
SVXY170818P000770002017-08-17 3:21PM EDT77.006.600.000.000.00-30900.00%
SVXY170818P000775002017-08-17 3:54PM EDT77.508.500.000.000.00-17000.00%
SVXY170818P000780002017-08-17 3:33PM EDT78.007.230.000.000.00-14000.00%
SVXY170818P000785002017-08-17 3:19PM EDT78.508.350.000.000.00-11000.00%
SVXY170818P000790002017-08-17 2:19PM EDT79.007.750.000.000.00-23800.00%
SVXY170818P000795002017-08-17 2:42PM EDT79.508.040.000.000.00-4100.00%
SVXY170818P000800002017-08-17 4:14PM EDT80.0010.430.000.000.00-90900.00%
SVXY170818P000805002017-08-17 4:14PM EDT80.5011.210.000.000.00-3000.00%
SVXY170818P000810002017-08-17 3:49PM EDT81.0010.800.000.000.00-27400.00%
SVXY170818P000815002017-08-17 3:45PM EDT81.5013.400.000.000.00-5900.00%
SVXY170818P000820002017-08-17 3:04PM EDT82.0011.740.000.000.00-8300.00%
SVXY170818P000825002017-08-17 12:44PM EDT82.507.700.000.000.00-2000.00%
SVXY170818P000830002017-08-17 2:48PM EDT83.0011.800.000.000.00-4600.00%
SVXY170818P000835002017-08-17 10:33AM EDT83.505.500.000.000.00-1300.00%
SVXY170818P000840002017-08-17 3:54PM EDT84.0015.000.000.000.00-19400.00%
SVXY170818P000845002017-08-17 3:54PM EDT84.5015.500.000.000.00-4800.00%
SVXY170818P000850002017-08-17 3:03PM EDT85.0014.040.000.000.00-2200.00%
SVXY170818P000855002017-08-17 10:14AM EDT85.508.050.000.000.00-700.00%
SVXY170818P000860002017-08-17 3:31PM EDT86.0015.150.000.000.00-1100.00%
SVXY170818P000865002017-08-17 11:17AM EDT86.508.210.000.000.00-1000.00%
SVXY170818P000870002017-08-17 2:58PM EDT87.0015.950.000.000.00-2200.00%
SVXY170818P000875002017-08-16 12:11PM EDT87.505.5416.3019.400.00-1133260.16%
SVXY170818P000880002017-08-17 4:03PM EDT88.0020.300.000.000.00-2400.00%
SVXY170818P000885002017-08-17 11:17AM EDT88.5010.230.000.000.00-1000.00%
SVXY170818P000890002017-08-17 10:00AM EDT89.009.900.000.000.00-900.00%
SVXY170818P000895002017-08-17 9:33AM EDT89.509.700.000.000.00-100.00%
SVXY170818P000900002017-08-17 4:00PM EDT90.0021.950.000.000.00-7000.00%
SVXY170818P000905002017-08-17 10:01AM EDT90.5012.600.000.000.00-100.00%
SVXY170818P000910002017-08-17 2:18PM EDT91.0019.700.000.000.00-2900.00%
SVXY170818P000915002017-08-17 12:10PM EDT91.5015.450.000.000.00-200.00%
SVXY170818P000920002017-08-17 2:26PM EDT92.0020.000.000.000.00-300.00%
SVXY170818P000925002017-08-15 10:15AM EDT92.5011.9421.0024.400.00-10124305.47%
SVXY170818P000930002017-08-17 2:33PM EDT93.0021.000.000.000.00-1600.00%
SVXY170818P000935002017-08-16 10:46AM EDT93.5011.7022.1025.800.00-453410.16%
SVXY170818P000940002017-08-14 9:39AM EDT94.0015.9822.6026.500.00-232448.24%
SVXY170818P000945002017-08-08 3:22PM EDT94.504.8521.9025.000.00-111420.00%
SVXY170818P000950002017-08-11 12:02PM EDT95.0020.9022.5025.40+5.10+32.28%61910.00%
SVXY170818P000955002017-08-09 12:32PM EDT95.507.5022.0026.000.00-390.00%
SVXY170818P000960002017-08-15 9:48AM EDT96.0015.6024.3028.400.00-192452.73%
SVXY170818P000965002017-08-15 9:48AM EDT96.5016.2024.2529.000.00-117474.02%
SVXY170818P000970002017-08-01 2:07PM EDT97.005.606.257.250.00-501440.00%
SVXY170818P000975002017-08-15 10:32AM EDT97.5017.7025.6530.000.00-1319483.98%
SVXY170818P000980002017-08-11 1:39PM EDT98.0024.1025.5028.35+11.30+88.28%5410.00%
SVXY170818P001000002017-08-17 3:41PM EDT100.0031.210.000.000.00-100.00%
SVXY170818P001025002017-08-04 3:30PM EDT102.5011.5511.0512.30+1.85+19.07%240.00%
SVXY170818P001040002017-07-14 11:46PM EDT104.000.010.000.010.00-320.00%
SVXY170818P001050002017-07-28 3:49PM EDT105.0014.6513.5515.45+1.65+12.69%30300.00%
SVXY170818P001090002017-07-14 10:05AM EDT109.000.010.000.01-1.89-99.47%430.00%
SVXY170818P001100002017-07-14 3:43PM EDT110.000.010.000.01-1.41-99.30%123600.00%
SVXY170818P001130002017-07-14 11:46PM EDT113.000.010.010.010.00-110.00%
SVXY170818P001140002017-07-14 11:46PM EDT114.000.010.010.010.00-3110.00%
SVXY170818P001160002017-07-13 1:07PM EDT116.000.010.010.01-1.72-99.42%5100.00%
SVXY170818P001170002017-07-14 11:46PM EDT117.000.010.010.020.00-110.00%
SVXY170818P001180002017-07-07 11:58PM EDT118.000.040.010.02-4.31-99.08%130.00%
SVXY170818P001190002017-07-14 11:46PM EDT119.000.010.010.020.00-300.00%
SVXY170818P001200002017-07-14 3:45PM EDT120.000.010.010.01-1.99-99.50%625770.00%
SVXY170818P001210002017-07-14 11:46PM EDT121.000.020.010.020.00-330.00%
SVXY170818P001220002017-07-14 11:46PM EDT122.000.020.010.020.00-110.00%
SVXY170818P001230002017-07-12 4:07PM EDT123.000.020.010.02-2.59-99.23%220.00%
SVXY170818P001240002017-07-14 2:28PM EDT124.000.010.010.02-5.38-99.81%210.00%
SVXY170818P001250002017-07-14 3:15PM EDT125.000.020.010.02-2.39-99.17%148350.00%
SVXY170818P001260002017-07-11 11:25AM EDT126.000.040.010.02-4.21-99.06%10450.00%
SVXY170818P001270002017-07-13 2:43PM EDT127.000.020.010.02-2.67-99.26%11250.00%
SVXY170818P001280002017-07-13 3:50PM EDT128.000.020.010.02-2.66-99.25%1470.00%
SVXY170818P001290002017-07-11 11:28AM EDT129.000.040.010.02-4.81-99.18%7510.00%
SVXY170818P001300002017-07-14 3:43PM EDT130.000.020.020.02-2.80-99.29%173630.00%
SVXY170818P001310002017-07-14 10:14AM EDT131.000.020.020.02-4.63-99.57%1470.00%
SVXY170818P001320002017-07-11 3:32PM EDT132.000.040.020.02-4.22-99.06%4550.00%
SVXY170818P001330002017-07-14 3:36PM EDT133.000.020.020.02-6.68-99.70%2790.00%
SVXY170818P001340002017-07-14 9:42AM EDT134.000.030.020.02-3.43-99.13%11330.00%
SVXY170818P001350002017-07-14 3:19PM EDT135.000.020.020.03-3.39-99.41%54390.00%
SVXY170818P001360002017-07-14 10:14AM EDT136.000.030.020.03-5.47-99.45%1630.00%
SVXY170818P001370002017-07-14 9:46AM EDT137.000.030.020.03-4.17-99.29%1800.00%
SVXY170818P001380002017-07-14 3:49PM EDT138.000.030.020.03-4.09-99.27%1540.00%
SVXY170818P001390002017-07-05 10:49AM EDT139.000.070.020.03-7.68-99.10%3290.00%
SVXY170818P001400002017-07-14 3:58PM EDT140.000.030.020.03-3.87-99.23%473330.00%
SVXY170818P001410002017-07-14 2:19PM EDT141.000.030.020.03-8.32-99.64%3100.00%
SVXY170818P001420002017-07-14 10:14AM EDT142.000.030.030.03-5.78-99.48%1150.00%
SVXY170818P001430002017-07-12 11:02AM EDT143.000.050.030.03-5.05-99.02%1190.00%
SVXY170818P001440002017-07-11 11:25AM EDT144.000.070.030.04-7.50-99.08%4320.00%
SVXY170818P001450002017-07-14 3:30PM EDT145.000.030.030.04-4.82-99.38%221610.00%
SVXY170818P001460002017-07-14 12:45PM EDT146.000.040.030.04-5.66-99.30%8350.00%
SVXY170818P001480002017-07-14 1:37PM EDT148.000.040.030.04-5.16-99.23%84280.00%
SVXY170818P001490002017-07-14 2:48PM EDT149.000.040.030.04-6.22-99.36%6660.00%
SVXY170818P001500002017-07-14 4:12PM EDT150.000.040.040.04-5.48-99.28%483120.00%
SVXY170818P001510002017-07-11 11:12AM EDT151.000.070.040.05-7.88-99.12%3400.00%
SVXY170818P001520002017-07-12 3:01PM EDT152.000.060.040.05-6.54-99.09%41660.00%
SVXY170818P001530002017-07-14 11:06AM EDT153.000.050.040.05-6.38-99.22%211530.00%
SVXY170818P001540002017-07-14 9:46AM EDT154.000.060.040.05-6.39-99.07%11750.00%
SVXY170818P001550002017-07-14 4:14PM EDT155.000.050.040.05-6.70-99.26%462860.00%
SVXY170818P001560002017-07-14 11:09AM EDT156.000.060.050.06-7.09-99.16%21350.00%
SVXY170818P001570002017-07-14 3:05PM EDT157.000.050.050.06-7.15-99.31%12430.00%
SVXY170818P001580002017-07-14 1:37PM EDT158.000.060.050.06-7.69-99.23%168570.00%
SVXY170818P001590002017-07-14 3:21PM EDT159.000.060.050.06-8.01-99.26%23580.00%
SVXY170818P001600002017-07-14 3:40PM EDT160.000.060.050.07-8.24-99.28%322090.00%
SVXY170818P001610002017-07-14 2:02PM EDT161.000.060.060.07-8.62-99.31%76290.00%
SVXY170818P001620002017-07-14 10:45AM EDT162.000.070.060.07-8.73-99.20%6200.00%
SVXY170818P001630002017-07-14 2:36PM EDT163.000.070.060.07-8.75-99.21%31330.00%
SVXY170818P001640002017-07-14 4:10PM EDT164.000.070.070.08-9.33-99.26%1550.00%
SVXY170818P001650002017-07-14 3:28PM EDT165.000.070.070.08-9.44-99.26%61860.00%
SVXY170818P001660002017-07-14 11:57AM EDT166.000.080.070.08-9.86-99.20%9160.00%
SVXY170818P001670002017-07-14 2:32PM EDT167.000.080.070.09-10.16-99.22%62210.00%
SVXY170818P001680002017-07-14 1:51PM EDT168.000.080.080.09-10.66-99.26%118430.00%
SVXY170818P001690002017-07-14 2:24PM EDT169.000.090.080.09-11.12-99.20%3150.00%
SVXY170818P001700002017-07-14 4:14PM EDT170.000.090.080.09-11.66-99.23%33410.00%
SVXY170818P001710002017-07-14 11:46PM EDT171.000.120.090.110.00-110.00%
SVXY170818P001720002017-07-14 11:46PM EDT172.000.110.090.110.00-1130.00%
SVXY170818P001740002017-06-12 9:48AM EDT174.000.270.100.13-25.33-98.95%5160.00%
SVXY170818P001750002017-07-14 3:52PM EDT175.000.110.100.12-18.49-99.41%5450.00%
SVXY170818P001760002017-07-14 11:46PM EDT176.000.140.110.140.00-23230.00%
SVXY170818P001770002017-07-07 11:58PM EDT177.000.220.110.14-22.33-99.02%110.00%
SVXY170818P001790002017-06-30 11:53PM EDT179.000.210.120.16-21.44-99.03%11110.00%
SVXY170818P001800002017-07-14 3:26PM EDT180.000.140.130.15-16.56-99.16%107330.00%
SVXY170818P001810002017-07-13 9:59AM EDT181.000.170.130.15-17.63-99.04%11150.00%
SVXY170818P001820002017-07-14 9:57AM EDT182.000.170.140.17-23.33-99.28%150.00%
SVXY170818P001850002017-07-14 11:46PM EDT185.000.200.150.190.00-100.00%
SVXY170818P001860002017-07-07 11:58PM EDT186.000.320.160.20-32.36-99.02%440.00%
SVXY170818P001870002017-07-14 11:46PM EDT187.000.290.160.200.00-660.00%
SVXY170818P001900002017-07-14 2:17PM EDT190.000.210.190.21-26.59-99.22%17410.00%
SVXY170818P001940002017-07-14 11:46PM EDT194.000.350.220.260.00-15150.00%
SVXY170818P001960002017-07-14 11:46PM EDT196.000.370.230.270.00-7140.00%
SVXY170818P002200002017-06-09 11:45PM EDT220.000.680.460.50-68.29-99.01%1200.00%