SVXY - ProShares Short VIX Short-Term Futures

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SVXY171020C000300002017-10-13 3:08PM EDT30.000.750.000.00-74.25-9,900.00%300.00%
SVXY171020C000350002017-10-05 9:30AM EDT35.000.610.000.00-60.72-9,954.10%200.00%
SVXY171020C000390002017-09-08 11:55PM EDT39.000.380.000.00-37.67-9,913.16%1200.00%
SVXY171020C000400002017-10-18 2:10PM EDT40.000.660.000.00-65.41-9,910.60%100.00%
SVXY171020C000450002017-10-18 4:00PM EDT45.000.610.000.00-60.47-9,913.11%200.00%
SVXY171020C000500002017-10-12 2:54PM EDT50.000.510.000.00-51.16-10,031.37%800.00%
SVXY171020C000510002017-09-08 11:55PM EDT51.000.260.000.00-26.28-10,107.69%400.00%
SVXY171020C000520002017-09-08 11:55PM EDT52.000.250.000.00-25.00-10,000.00%1000.00%
SVXY171020C000550002017-10-09 2:49PM EDT55.000.430.000.00-43.52-10,120.93%800.00%
SVXY171020C000570002017-10-19 11:04AM EDT57.000.470.000.00-46.93-9,985.11%200.00%
SVXY171020C000600002017-10-16 4:01PM EDT60.000.450.000.00-44.85-9,966.67%4300.00%
SVXY171020C000640002017-09-11 10:02AM EDT64.000.180.000.00-17.84-9,911.11%400.00%
SVXY171020C000650002017-10-19 2:37PM EDT65.000.400.000.00-40.05-10,012.50%1000.00%
SVXY171020C000660002017-10-19 3:13PM EDT66.000.380.000.00-38.57-10,150.00%2600.00%
SVXY171020C000670002017-10-13 11:39AM EDT67.000.360.000.00-36.24-10,066.67%1200.00%
SVXY171020C000680002017-09-01 11:54PM EDT68.000.140.000.00-14.59-10,421.43%600.00%
SVXY171020C000690002017-09-11 12:15PM EDT69.000.140.000.00-14.27-10,192.86%200.00%
SVXY171020C000700002017-10-19 1:38PM EDT70.000.340.000.00-34.21-10,061.76%700.00%
SVXY171020C000710002017-09-08 3:31PM EDT71.000.100.000.00-10.00-10,000.00%100.00%
SVXY171020C000720002017-10-19 9:32AM EDT72.000.310.000.00-31.34-10,109.68%400.00%
SVXY171020C000730002017-10-17 10:50AM EDT73.000.310.000.00-31.34-10,109.68%200.00%
SVXY171020C000740002017-10-19 1:53PM EDT74.000.300.000.00-29.85-9,950.00%600.00%
SVXY171020C000750002017-10-19 2:59PM EDT75.000.290.000.00-29.61-10,210.34%2100.00%
SVXY171020C000760002017-10-19 1:59PM EDT76.000.280.000.00-27.84-9,942.86%100.00%
SVXY171020C000770002017-10-19 2:13PM EDT77.000.270.000.00-27.04-10,014.81%1100.00%
SVXY171020C000775002017-09-29 11:57PM EDT77.500.140.000.00-14.21-10,150.00%1000.00%
SVXY171020C000780002017-10-19 11:44AM EDT78.000.250.000.00-25.73-10,292.00%1400.00%
SVXY171020C000785002017-09-29 11:57PM EDT78.500.120.000.00-12.48-10,400.00%100.00%
SVXY171020C000790002017-10-19 10:04AM EDT79.000.230.000.00-23.22-10,095.65%200.00%
SVXY171020C000800002017-10-19 1:14PM EDT80.000.240.000.00-23.76-9,900.00%3400.00%
SVXY171020C000810002017-10-19 1:25PM EDT81.000.220.000.00-22.44-10,200.00%200.00%
SVXY171020C000815002017-10-13 11:51PM EDT81.500.180.000.00-18.17-10,094.44%200.00%
SVXY171020C000820002017-10-19 3:13PM EDT82.000.230.000.00-23.12-10,052.18%1100.00%
SVXY171020C000830002017-10-19 3:59PM EDT83.000.230.000.00-23.17-10,073.91%2100.00%
SVXY171020C000835002017-09-29 11:57PM EDT83.500.080.000.00-8.72-10,900.00%1200.00%
SVXY171020C000840002017-10-19 2:45PM EDT84.000.200.000.00-20.77-10,385.00%300.00%
SVXY171020C000850002017-10-19 2:01PM EDT85.000.190.000.00-19.49-10,257.89%5400.00%
SVXY171020C000855002017-09-28 11:28AM EDT85.500.080.000.00-8.42-10,525.00%1300.00%
SVXY171020C000860002017-10-19 3:48PM EDT86.000.190.000.00-19.58-10,305.26%1700.00%
SVXY171020C000865002017-09-29 2:27PM EDT86.500.090.000.00-9.73-10,811.11%4400.00%
SVXY171020C000870002017-10-19 2:45PM EDT87.000.180.000.00-18.14-10,077.78%1800.00%
SVXY171020C000875002017-10-17 11:45AM EDT87.500.170.000.00-17.21-10,123.53%100.00%
SVXY171020C000880002017-10-19 3:35PM EDT88.000.180.000.00-17.87-9,927.78%1500.00%
SVXY171020C000885002017-10-12 1:05PM EDT88.500.140.000.00-13.96-9,971.43%1000.00%
SVXY171020C000890002017-10-19 9:52AM EDT89.000.120.000.00-12.58-10,483.33%3300.00%
SVXY171020C000895002017-10-12 12:44PM EDT89.500.120.000.00-12.61-10,508.33%100.00%
SVXY171020C000900002017-10-19 3:54PM EDT90.000.160.000.00-16.01-10,006.25%6300.00%
SVXY171020C000905002017-10-09 10:57AM EDT90.500.090.000.00-9.81-10,900.00%2400.00%
SVXY171020C000910002017-10-19 2:38PM EDT91.000.130.000.00-13.64-10,492.31%1500.00%
SVXY171020C000915002017-10-16 11:51AM EDT91.500.130.000.00-13.55-10,423.08%200.00%
SVXY171020C000920002017-10-19 11:41AM EDT92.000.120.000.00-11.99-9,991.67%1300.00%
SVXY171020C000925002017-10-19 3:29PM EDT92.500.130.000.00-13.37-10,284.62%500.00%
SVXY171020C000930002017-10-19 11:08AM EDT93.000.110.000.00-11.31-10,281.82%700.00%
SVXY171020C000935002017-10-16 12:38PM EDT93.500.110.000.00-11.29-10,263.64%500.00%
SVXY171020C000940002017-10-19 2:38PM EDT94.000.100.000.00-10.69-10,690.00%2200.00%
SVXY171020C000950002017-10-19 3:46PM EDT95.000.110.000.00-11.11-10,100.00%3500.00%
SVXY171020C000960002017-10-19 12:21PM EDT96.000.070.000.00-7.92-11,314.29%5200.00%
SVXY171020C000970002017-10-19 1:44PM EDT97.000.070.000.00-7.78-11,114.29%6700.00%
SVXY171020C000980002017-10-19 2:27PM EDT98.000.060.000.00-6.84-11,400.00%5800.00%
SVXY171020C000990002017-10-19 1:44PM EDT99.000.050.000.00-5.85-11,700.00%2400.00%
SVXY171020C001000002017-10-19 3:57PM EDT100.000.060.000.00-6.44-10,733.33%1,17100.00%
SVXY171020C001010002017-10-19 3:51PM EDT101.000.050.000.00-5.35-10,700.00%19600.00%
SVXY171020C001020002017-10-19 3:38PM EDT102.000.040.000.00-4.46-11,150.00%19700.00%
SVXY171020C001030002017-10-19 3:26PM EDT103.000.030.000.00-3.17-10,566.67%26500.00%
SVXY171020C001040002017-10-19 3:57PM EDT104.000.020.000.00-2.64-13,200.00%1,04600.00%
SVXY171020C001050002017-10-19 4:13PM EDT105.000.010.000.00-1.89-18,900.00%74800.00%
SVXY171020C001060002017-10-19 4:05PM EDT106.000.000.000.00-0.93-12.26%62000.00%
SVXY171020C001070002017-10-19 3:55PM EDT107.000.000.000.00-0.51+13.33%85803.13%
SVXY171020C001080002017-10-19 3:48PM EDT108.000.000.000.00-0.16-15.79%50306.25%
SVXY171020C001090002017-10-19 3:47PM EDT109.000.000.000.00-0.04-20.00%519012.50%
SVXY171020C001100002017-10-19 10:08AM EDT110.000.000.000.00-0.01-66.67%21012.50%
SVXY171020C001110002017-10-16 3:00PM EDT111.000.070.010.11-0.02-22.22%2041556.45%
SVXY171020C001120002017-10-17 10:06AM EDT112.000.000.000.00-0.04-10025.00%
SVXY171020C001130002017-10-13 11:51PM EDT113.000.040.000.270.00-202077.34%
SVXY171020C001140002017-10-06 11:46PM EDT114.000.040.000.500.00-5599.80%
SVXY171020C001150002017-10-17 12:34PM EDT115.000.000.000.00-0.03-10025.00%
SVXY171020C001160002017-10-06 11:46PM EDT116.000.010.000.030.00-10010071.88%
SVXY171020C001200002017-10-16 10:10AM EDT120.000.010.000.02-0.01-50.00%52090.63%
SVXY171020C001300002017-10-09 10:10AM EDT130.000.020.000.500.00-5368224.61%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SVXY171020P000300002017-10-05 2:36PM EDT30.000.050.000.150.00-206531,003.13%
SVXY171020P000310002017-09-22 11:51PM EDT31.000.100.000.400.00-22221,112.50%
SVXY171020P000320002017-09-08 11:56PM EDT32.000.190.120.250.00-881,073.44%
SVXY171020P000330002017-09-27 2:43PM EDT33.000.080.000.230.00-6141981.25%
SVXY171020P000340002017-09-22 11:51PM EDT34.000.090.040.240.00-5050982.81%
SVXY171020P000350002017-10-16 1:14PM EDT35.000.010.000.02-0.03-75.00%21,301712.50%
SVXY171020P000360002017-09-27 2:34PM EDT36.000.110.000.120.00-1186840.63%
SVXY171020P000370002017-09-29 11:00AM EDT37.000.060.000.37-0.11-64.71%1170950.00%
SVXY171020P000380002017-10-12 11:31AM EDT38.000.020.000.060.00-296743.75%
SVXY171020P000390002017-10-16 4:14PM EDT39.000.010.000.01-0.07-87.50%8432612.50%
SVXY171020P000400002017-10-18 11:03AM EDT40.000.000.000.00-0.01-10050.00%
SVXY171020P000410002017-10-17 3:06PM EDT41.000.000.000.00-0.01-17050.00%
SVXY171020P000420002017-09-29 11:57PM EDT42.000.200.050.210.00-1010803.13%
SVXY171020P000430002017-10-11 10:12AM EDT43.000.070.000.200.00-313756.25%
SVXY171020P000440002017-10-19 10:39AM EDT44.000.000.000.00-0.01-50.00%12050.00%
SVXY171020P000450002017-10-18 10:58AM EDT45.000.000.000.00-0.01-101050.00%
SVXY171020P000460002017-10-06 9:30AM EDT46.000.170.010.44+0.02+13.33%12788790.63%
SVXY171020P000470002017-10-11 2:10PM EDT47.000.100.000.500.00-749785.16%
SVXY171020P000480002017-10-06 10:42AM EDT48.000.160.060.25-0.37-69.81%142712.50%
SVXY171020P000490002017-10-19 10:26AM EDT49.000.000.000.00-0.01-90.00%1050.00%
SVXY171020P000500002017-10-17 2:04PM EDT50.000.000.000.00-0.01-1050.00%
SVXY171020P000510002017-09-28 2:25PM EDT51.000.280.060.460.00-101197717.97%
SVXY171020P000520002017-10-16 12:19PM EDT52.000.030.020.11-0.16-84.21%182575.00%
SVXY171020P000530002017-10-06 1:47PM EDT53.000.220.080.27+0.02+10.00%16326642.97%
SVXY171020P000540002017-10-13 3:54PM EDT54.000.050.000.12-0.12-70.59%101,533542.19%
SVXY171020P000550002017-10-19 9:47AM EDT55.000.000.000.00-0.02-33.33%2050.00%
SVXY171020P000560002017-10-18 1:07PM EDT56.000.000.000.00-0.04-82050.00%
SVXY171020P000570002017-10-13 12:15PM EDT57.000.110.000.14-0.24-68.57%141512.50%
SVXY171020P000580002017-10-19 3:30PM EDT58.000.000.000.00-0.01-85.71%1050.00%
SVXY171020P000590002017-10-12 1:56PM EDT59.000.200.010.150.00-511495.31%
SVXY171020P000600002017-10-19 3:47PM EDT60.000.000.000.00-0.01-80.00%87050.00%
SVXY171020P000610002017-10-17 10:59AM EDT61.000.000.000.00-0.04-10050.00%
SVXY171020P000620002017-10-02 12:14PM EDT62.000.450.230.400.00-581564.06%
SVXY171020P000630002017-10-13 11:50AM EDT63.000.200.040.21-0.12-37.50%50041473.44%
SVXY171020P000640002017-10-10 9:30AM EDT64.000.350.050.210.00-1245463.28%
SVXY171020P000650002017-10-19 2:58PM EDT65.000.000.000.00-0.02-50.00%1050.00%
SVXY171020P000660002017-10-10 3:40PM EDT66.000.310.070.260.00-10246454.69%
SVXY171020P000670002017-10-12 12:21PM EDT67.000.230.070.270.00-4119443.75%
SVXY171020P000680002017-10-17 2:46PM EDT68.000.000.000.00-0.04-6050.00%
SVXY171020P000690002017-10-19 10:46AM EDT69.000.000.000.00-0.04+33.33%10100.00%
SVXY171020P000700002017-10-19 3:10PM EDT70.000.000.000.00-0.03-70050.00%
SVXY171020P000710002017-10-16 1:37PM EDT71.000.100.030.16-0.19-65.52%6181360.94%
SVXY171020P000720002017-10-16 3:27PM EDT72.000.100.030.10-0.18-64.29%63167332.81%
SVXY171020P000730002017-10-19 11:30AM EDT73.000.000.000.00-0.08+60.00%150050.00%
SVXY171020P000740002017-10-19 2:12PM EDT74.000.000.000.00-0.03-70.00%3050.00%
SVXY171020P000750002017-10-19 3:48PM EDT75.000.000.000.00-0.02-60.00%190050.00%
SVXY171020P000760002017-10-19 2:55PM EDT76.000.000.000.00-0.03-70.00%10050.00%
SVXY171020P000765002017-10-10 10:06AM EDT76.500.500.140.330.00-639350.00%
SVXY171020P000770002017-10-19 3:32PM EDT77.000.000.000.00-0.03-78.57%59050.00%
SVXY171020P000775002017-10-06 2:02PM EDT77.500.750.460.85-0.65-46.43%1226418.56%
SVXY171020P000780002017-10-19 1:31PM EDT78.000.000.000.00-0.05-50.00%11050.00%
SVXY171020P000785002017-10-11 2:46PM EDT78.500.400.190.440.00-1031345.31%
SVXY171020P000790002017-10-19 9:57AM EDT79.000.000.000.00-0.11-26.67%40050.00%
SVXY171020P000800002017-10-19 3:41PM EDT80.000.000.000.00-0.03-62.50%180050.00%
SVXY171020P000810002017-10-19 3:51PM EDT81.000.000.000.00-0.04-75.00%4050.00%
SVXY171020P000815002017-10-06 11:43AM EDT81.500.950.590.99-0.39-29.10%228382.42%
SVXY171020P000820002017-10-19 2:58PM EDT82.000.000.000.00-0.04-60.00%11050.00%
SVXY171020P000825002017-10-09 2:51PM EDT82.500.860.220.490.00-248305.47%
SVXY171020P000830002017-10-19 3:54PM EDT83.000.000.000.00-0.04-50.00%47050.00%
SVXY171020P000835002017-10-19 3:31PM EDT83.500.000.000.00-0.08-20.00%2050.00%
SVXY171020P000840002017-10-19 3:11PM EDT84.000.000.000.00-0.16+60.00%12050.00%
SVXY171020P000850002017-10-19 3:09PM EDT85.000.000.000.00-0.05-54.55%109050.00%
SVXY171020P000855002017-10-19 10:57AM EDT85.500.000.000.00-0.13-74.00%55050.00%
SVXY171020P000860002017-10-19 2:36PM EDT86.000.000.000.00-0.08-38.46%43050.00%
SVXY171020P000865002017-10-17 3:09PM EDT86.500.000.000.00-0.21-10050.00%
SVXY171020P000870002017-10-19 2:43PM EDT87.000.000.000.00-0.07-53.33%68050.00%
SVXY171020P000875002017-10-19 3:14PM EDT87.500.000.000.00-0.05-80.00%40050.00%
SVXY171020P000880002017-10-19 3:15PM EDT88.000.000.000.00-0.05-66.67%121050.00%
SVXY171020P000885002017-10-18 11:22AM EDT88.500.000.000.00-0.15-9050.00%
SVXY171020P000890002017-10-19 2:53PM EDT89.000.000.000.00-0.08-38.46%149050.00%
SVXY171020P000895002017-10-19 2:50PM EDT89.500.000.000.00-0.09-40.00%25050.00%
SVXY171020P000900002017-10-19 3:13PM EDT90.000.000.000.00-0.07-46.15%64050.00%
SVXY171020P000905002017-10-19 3:24PM EDT90.500.000.000.00-0.09-40.00%10050.00%
SVXY171020P000910002017-10-19 10:17AM EDT91.000.000.000.00-0.30+100.00%4050.00%
SVXY171020P000915002017-10-18 9:37AM EDT91.500.000.000.00-0.19-10050.00%
SVXY171020P000920002017-10-19 1:21PM EDT92.000.000.000.00-0.19+26.67%120050.00%
SVXY171020P000925002017-10-19 2:50PM EDT92.500.000.000.00-0.09-43.75%9050.00%
SVXY171020P000930002017-10-19 4:13PM EDT93.000.000.000.00-0.09-47.06%64050.00%
SVXY171020P000935002017-10-19 3:24PM EDT93.500.000.000.00-0.08-50.00%33050.00%
SVXY171020P000940002017-10-19 2:46PM EDT94.000.000.000.00-0.10-44.44%739050.00%
SVXY171020P000950002017-10-19 2:08PM EDT95.000.000.000.00-0.14-22.22%196050.00%
SVXY171020P000960002017-10-19 11:45AM EDT96.000.000.000.00-0.23+53.33%72050.00%
SVXY171020P000970002017-10-19 12:28PM EDT97.000.000.000.00-0.22+29.41%141050.00%
SVXY171020P000980002017-10-19 4:14PM EDT98.000.000.000.00-0.15-28.57%273050.00%
SVXY171020P000990002017-10-19 4:14PM EDT99.000.000.000.00-0.09-65.38%395025.00%
SVXY171020P001000002017-10-19 4:01PM EDT100.000.000.000.00-0.12-52.00%1,420025.00%
SVXY171020P001010002017-10-19 3:46PM EDT101.000.000.000.00-0.16-52.94%324025.00%
SVXY171020P001020002017-10-19 4:14PM EDT102.000.000.000.00-0.15-61.54%403025.00%
SVXY171020P001030002017-10-19 3:48PM EDT103.000.000.000.00-0.20-55.56%259012.50%
SVXY171020P001040002017-10-19 3:58PM EDT104.000.000.000.00-0.29-48.21%501012.50%
SVXY171020P001050002017-10-19 4:07PM EDT105.000.000.000.00-0.34-56.41%76206.25%
SVXY171020P001060002017-10-19 4:14PM EDT106.000.000.000.00-0.44-62.39%21203.13%
SVXY171020P001070002017-10-19 3:52PM EDT107.000.010.000.00-1.29-12,900.00%7200.00%
SVXY171020P001080002017-10-19 2:37PM EDT108.000.020.000.00-2.46-12,300.00%1100.00%
SVXY171020P001090002017-10-13 11:52PM EDT109.000.050.000.00-5.61-11,220.00%200.00%
SVXY171020P001100002017-10-19 3:57PM EDT110.000.030.000.00-3.65-12,166.67%8500.00%
SVXY171020P001150002017-10-19 9:40AM EDT115.000.120.000.00-12.28-10,233.33%100.00%
SVXY171020P001190002017-10-17 2:39PM EDT119.000.140.000.00-13.96-9,971.43%1300.00%
SVXY171020P001200002017-10-16 5:24PM EDT120.000.150.000.00-14.85-9,900.00%1000.00%
SVXY171020P001300002017-10-18 1:03PM EDT130.000.230.000.00-23.73-10,317.39%100.00%