SVXY - ProShares Short VIX Short-Term Futures

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SVXY180119C000025002017-11-24 12:49PM EST2.50105.61109.55113.950.00-2000.00%
SVXY180119C000050002017-06-02 10:53PM EST5.000.501.641.68-50.39-99.02%0310.00%
SVXY180119C000075002017-08-11 4:07PM EST7.5065.5798.30102.950.00-280.00%
SVXY180119C000125002018-01-04 9:30AM EST12.50124.04121.90125.950.00-261,086.72%
SVXY180119C000150002018-01-10 2:54PM EST15.00122.40120.35125.000.00-1012031,453.13%
SVXY180119C000170002017-10-27 10:55PM EST17.0083.7087.0091.450.00-2380.00%
SVXY180119C000180002017-10-27 10:55PM EST18.0085.4386.0090.450.00-2520.00%
SVXY180119C000185002017-10-04 9:02AM EST18.5077.3087.3091.950.00-1720.00%
SVXY180119C000190002017-11-01 10:39AM EST19.0088.9987.0091.400.00-10720.00%
SVXY180119C000195002017-10-30 3:25PM EST19.5085.2383.0087.450.00-22360.00%
SVXY180119C000205002017-08-11 4:07PM EST20.5054.2085.3089.950.00-2240.00%
SVXY180119C000215002017-08-18 10:57PM EST21.5057.0784.3088.950.00-2140.00%
SVXY180119C000220002017-06-02 10:53PM EST22.000.311.461.50-31.39-99.02%010.00%
SVXY180119C000225002017-10-30 3:25PM EST22.5084.2080.0084.450.00-448780.00%
SVXY180119C000230002017-06-02 10:53PM EST23.001.301.461.50-128.80-99.00%1300.00%
SVXY180119C000235002017-10-13 10:52PM EST23.5077.8082.3086.950.00-13390.00%
SVXY180119C000240002017-09-15 10:50PM EST24.0062.2982.0086.450.00-5220.00%
SVXY180119C000250002018-01-03 2:17PM EST25.00110.14109.30113.450.00-2416765.63%
SVXY180119C000255002017-09-29 10:57PM EST25.5062.9080.5084.950.00-21480.00%
SVXY180119C000265002017-10-30 1:32PM EST26.5078.1576.0080.45+8.69+12.51%38800.00%
SVXY180119C000285002017-08-18 10:57PM EST28.5050.3977.5081.950.00-2440.00%
SVXY180119C000300002018-01-11 12:44PM EST30.00108.50105.30110.000.00-18561980.47%
SVXY180119C000310002017-09-29 10:57PM EST31.0057.7075.3079.950.00-61320.00%
SVXY180119C000315002017-07-21 10:54PM EST31.5057.6875.0079.450.00-601140.00%
SVXY180119C000320002017-07-20 9:44AM EST32.0057.2574.3578.950.00-604480.00%
SVXY180119C000325002017-11-03 9:26AM EST32.5075.7873.4077.95+0.81+1.08%164,1510.00%
SVXY180119C000335002017-11-21 9:36AM EST33.5077.4978.5583.300.00-1550.00%
SVXY180119C000340002017-11-21 9:36AM EST34.0076.9578.0082.650.00-1110.00%
SVXY180119C000345002017-11-21 9:36AM EST34.5076.5277.5082.300.00-12,9880.00%
SVXY180119C000350002018-01-05 3:39PM EST35.00100.9099.30103.45+7.85+8.44%2134617.19%
SVXY180119C000355002017-11-21 10:06AM EST35.5076.2276.5081.200.00-2360.00%
SVXY180119C000360002017-06-02 10:53PM EST36.000.961.321.36-95.04-99.00%3260.00%
SVXY180119C000370002017-06-02 10:53PM EST37.000.941.311.35-93.06-99.00%9360.00%
SVXY180119C000375002018-01-12 12:33PM EST37.50101.2997.70102.50+1.89+1.90%12,053841.41%
SVXY180119C000380002017-06-02 10:53PM EST38.001.051.301.34-104.70-99.01%1370.00%
SVXY180119C000400002018-01-11 9:30AM EST40.0098.7895.30100.000.00-5248801.95%
SVXY180119C000410002017-06-02 10:53PM EST41.000.431.281.32-43.37-99.02%0110.00%
SVXY180119C000420002017-06-02 10:53PM EST42.001.081.271.31-107.59-99.01%120.00%
SVXY180119C000425002018-01-04 9:30AM EST42.5094.0891.9095.950.00-21,348533.59%
SVXY180119C000450002018-01-12 2:47PM EST45.0092.8590.5594.80-0.18-0.19%158,145711.13%
SVXY180119C000460002017-06-02 10:53PM EST46.000.771.231.27-76.23-99.00%8300.00%
SVXY180119C000470002017-06-02 10:53PM EST47.000.381.221.26-38.32-99.02%0260.00%
SVXY180119C000475002017-12-29 2:08PM EST47.5082.6577.9081.95+0.24+0.29%31,3310.00%
SVXY180119C000480002017-06-02 10:53PM EST48.000.341.211.25-33.92-99.01%0120.00%
SVXY180119C000500002018-01-11 10:43AM EST50.0088.7585.3090.000.00-21,842667.97%
SVXY180119C000510002017-12-29 11:56PM EST51.0079.6074.5078.45+78.97+12,534.92%200.00%
SVXY180119C000520002017-06-02 10:53PM EST52.000.241.171.21-24.66-99.04%0370.00%
SVXY180119C000525002018-01-08 3:27PM EST52.5086.2382.8587.500.00-11,075639.06%
SVXY180119C000550002017-12-29 2:09PM EST55.0075.2070.5074.45+0.90+1.21%31,0560.00%
SVXY180119C000560002017-06-02 10:53PM EST56.000.761.131.17-75.96-99.01%30440.00%
SVXY180119C000575002017-12-29 2:13PM EST57.5072.9068.1072.40+0.10+0.14%31,5050.00%
SVXY180119C000590002017-06-02 10:53PM EST59.000.231.101.14-23.37-99.03%0160.00%
SVXY180119C000600002018-01-12 3:47PM EST60.0078.1075.2580.00+0.88+1.14%11843560.45%
SVXY180119C000610002017-06-02 10:53PM EST61.000.391.091.12-38.71-99.00%11080.00%
SVXY180119C000625002018-01-11 11:22AM EST62.5075.5472.9577.500.00-1316536.52%
SVXY180119C000650002018-01-10 2:46PM EST65.0072.0570.2575.000.00-61,933513.57%
SVXY180119C000675002018-01-12 2:45PM EST67.5070.7067.9572.50+7.80+12.40%5553491.50%
SVXY180119C000690002017-12-15 11:53PM EST69.0059.5857.1061.45-43.25-97.76%2000.00%
SVXY180119C000700002018-01-11 2:40PM EST70.0069.9065.3070.000.00-152,672470.31%
SVXY180119C000710002017-07-13 12:18PM EST71.000.990.991.03-98.46-99.00%1210.00%
SVXY180119C000725002017-12-29 3:26PM EST72.5058.0053.5057.45+0.34+0.59%31,8740.00%
SVXY180119C000740002017-12-15 11:53PM EST74.0050.2052.0056.450.00-220.00%
SVXY180119C000750002018-01-10 3:03PM EST75.0062.0260.3065.000.00-402,402429.88%
SVXY180119C000775002018-01-12 12:03PM EST77.5061.5057.8562.50-0.50-0.81%11,697410.74%
SVXY180119C000800002018-01-11 9:30AM EST80.0058.8355.2560.000.00-53,148392.09%
SVXY180119C000805002017-10-12 8:41AM EST80.5026.5030.0034.450.00-13790.00%
SVXY180119C000810002018-01-10 9:49AM EST81.0053.5054.3059.000.00-1037384.86%
SVXY180119C000815002017-09-13 8:44AM EST81.5013.4929.0033.450.00-5310.00%
SVXY180119C000820002018-01-04 1:28PM EST82.0054.1452.5056.450.00-1082253.52%
SVXY180119C000825002017-12-18 11:41AM EST82.5048.3545.2050.000.00-26620.00%
SVXY180119C000830002017-11-16 1:42PM EST83.0025.7824.6527.700.00-11,0290.00%
SVXY180119C000835002018-01-12 11:12AM EST83.5055.1251.7056.50+9.15+19.90%569366.99%
SVXY180119C000840002017-11-09 12:20PM EST84.0024.6524.0027.350.00-1450.00%
SVXY180119C000845002017-12-22 11:38AM EST84.5045.9043.4548.00+22.00+92.05%1440.00%
SVXY180119C000850002018-01-12 1:33PM EST85.0054.3450.2555.00+0.37+0.69%41,438356.45%
SVXY180119C000855002018-01-03 12:17PM EST85.5049.6749.1053.350.00-318279.10%
SVXY180119C000860002018-01-12 9:55AM EST86.0052.8349.2554.00+14.46+37.69%645349.51%
SVXY180119C000865002017-12-08 3:59PM EST86.5033.7632.0536.45+8.92+35.91%1450.00%
SVXY180119C000870002017-12-27 11:16AM EST87.0044.3439.3043.450.00-11150.00%
SVXY180119C000875002018-01-04 2:13PM EST87.5048.9147.1050.950.00-100966225.39%
SVXY180119C000880002017-12-15 12:49PM EST88.0041.3539.1542.60+9.17+28.50%7600.00%
SVXY180119C000885002017-10-06 11:33AM EST88.5018.0023.1527.350.00-7350.00%
SVXY180119C000890002017-12-11 10:24AM EST89.0032.6537.9041.950.00-11060.00%
SVXY180119C000895002017-12-26 9:56AM EST89.5040.0336.5040.950.00-2420.00%
SVXY180119C000900002018-01-12 3:41PM EST90.0047.0545.9049.95-0.95-1.98%501,445320.12%
SVXY180119C000905002017-12-18 12:16PM EST90.5040.8037.5542.000.00-2160.00%
SVXY180119C000910002018-01-11 12:49PM EST91.0047.9444.4549.000.00-6310316.02%
SVXY180119C000915002017-11-29 11:17AM EST91.5025.5023.5527.50+25.50+∞%2390.00%
SVXY180119C000920002018-01-02 1:22PM EST92.0040.3042.7046.450.00-30119203.91%
SVXY180119C000925002018-01-12 3:38PM EST92.5047.6043.0047.50+5.27+12.45%51,432306.25%
SVXY180119C000950002018-01-12 3:31PM EST95.0043.9940.4545.00-0.01-0.02%21,361290.33%
SVXY180119C000960002018-01-12 1:33PM EST96.0043.5739.4544.00+8.73+25.06%834283.98%
SVXY180119C000975002018-01-05 12:18PM EST97.5038.3537.3041.45-2.60-6.35%11,627220.31%
SVXY180119C000990002017-12-22 3:37PM EST99.0032.2030.0034.20+0.35+1.10%100.00%
SVXY180119C001000002018-01-12 3:41PM EST100.0040.5536.0040.00+0.98+2.48%604,449259.28%
SVXY180119C001010002018-01-08 2:25PM EST101.0037.8034.5539.000.00-1123253.22%
SVXY180119C001025002018-01-11 12:22PM EST102.5036.6033.0037.500.00-11,122244.24%
SVXY180119C001040002018-01-08 10:00AM EST104.0032.9031.5036.000.00-179235.25%
SVXY180119C001050002018-01-12 3:31PM EST105.0034.0130.7034.00-0.79-2.27%251,606184.47%
SVXY180119C001060002018-01-10 3:25PM EST106.0031.7329.3034.000.00-4110223.54%
SVXY180119C001075002018-01-09 10:39AM EST107.5030.6728.1532.500.00-101,150214.75%
SVXY180119C001090002018-01-03 10:41AM EST109.0026.5426.1029.950.00-1052161.82%
SVXY180119C001100002018-01-12 3:03PM EST110.0028.5026.0030.00-1.25-4.20%523,091200.29%
SVXY180119C001110002018-01-11 12:34PM EST111.0028.3724.5529.000.00-1634194.58%
SVXY180119C001120002018-01-12 3:49PM EST112.0026.6523.6028.00+5.93+28.62%21188.87%
SVXY180119C001125002018-01-12 3:13PM EST112.5026.4223.4527.80+2.60+10.92%521,823195.85%
SVXY180119C001130002018-01-03 3:15PM EST113.0023.5722.3026.450.00-154163.57%
SVXY180119C001140002018-01-11 2:12PM EST114.0025.3521.6526.000.00-1117177.49%
SVXY180119C001150002018-01-12 1:05PM EST115.0024.6021.0025.20+0.08+0.33%1061,821178.13%
SVXY180119C001160002018-01-11 1:40PM EST116.0023.4019.6524.500.00-5208181.30%
SVXY180119C001170002018-01-08 9:59AM EST117.0020.2018.6023.500.00-533175.39%
SVXY180119C001175002018-01-08 1:28PM EST117.5021.2918.1523.000.00-111,069172.41%
SVXY180119C001180002018-01-08 2:13PM EST118.0021.2517.8022.500.00-163169.43%
SVXY180119C001190002018-01-05 2:42PM EST119.0018.0517.1020.40+3.69+25.70%1262130.37%
SVXY180119C001195002018-01-03 11:03AM EST119.5017.7516.1020.450.00-24145.02%
SVXY180119C001200002018-01-12 12:44PM EST120.0019.5016.2020.40+0.06+0.31%1916,64271.48%
SVXY180119C001210002018-01-12 2:21PM EST121.0018.2015.3519.45+3.42+23.14%301,09276.56%
SVXY180119C001215002017-12-22 11:52PM EST121.5013.0511.3015.000.00-990.00%
SVXY180119C001220002018-01-12 3:49PM EST122.0017.1513.8018.50-0.30-1.72%2810145.80%
SVXY180119C001225002018-01-12 3:18PM EST122.5016.6013.7017.95-0.90-5.14%221,28064.84%
SVXY180119C001230002018-01-09 9:53AM EST123.0017.8512.8017.500.00-100435139.84%
SVXY180119C001235002018-01-04 11:59AM EST123.5014.3712.5016.450.00-22122.66%
SVXY180119C001240002018-01-10 9:54AM EST124.0010.9011.5016.000.00-721,202121.14%
SVXY180119C001250002018-01-12 2:43PM EST125.0013.9213.0015.50-0.83-5.63%365,54794.68%
SVXY180119C001260002018-01-12 2:30PM EST126.0013.0610.4014.50-0.64-4.67%61,09959.96%
SVXY180119C001265002018-01-10 9:51AM EST126.509.889.9014.000.00-303058.01%
SVXY180119C001270002018-01-12 2:23PM EST127.0012.109.3513.95-0.23-1.87%137364.84%
SVXY180119C001275002018-01-12 3:13PM EST127.5011.818.6512.30+0.76+6.88%1021,19296.29%
SVXY180119C001280002018-01-11 9:43AM EST128.0011.988.3512.950.00-113360.35%
SVXY180119C001285002018-01-05 12:48PM EST128.509.609.4011.70+1.60+20.00%1011871.00%
SVXY180119C001290002018-01-12 4:00PM EST129.009.757.4510.45-0.93-8.71%1631879.15%
SVXY180119C001300002018-01-12 4:13PM EST130.009.506.709.90-0.50-5.00%654,61584.28%
SVXY180119C001310002018-01-12 3:40PM EST131.008.356.3510.20-0.28-3.24%1335663.92%
SVXY180119C001320002018-01-12 3:11PM EST132.007.525.309.00-0.83-9.94%625155.47%
SVXY180119C001325002018-01-12 11:14AM EST132.507.635.008.70-0.12-1.55%264657.37%
SVXY180119C001330002018-01-12 1:33PM EST133.007.304.058.45+0.31+4.43%479952.25%
SVXY180119C001340002018-01-12 2:22PM EST134.006.003.657.95-0.90-13.04%322457.86%
SVXY180119C001350002018-01-12 4:13PM EST135.005.303.255.50+0.20+3.92%5903,35964.65%
SVXY180119C001360002018-01-12 4:00PM EST136.003.762.005.00-0.74-16.44%7678566.46%
SVXY180119C001370002018-01-12 3:09PM EST137.003.751.004.20-0.60-13.79%211,47062.21%
SVXY180119C001375002018-01-12 1:47PM EST137.503.701.013.60-0.10-2.63%71,37856.35%
SVXY180119C001380002018-01-12 4:14PM EST138.002.540.423.10-0.48-15.89%23132952.10%
SVXY180119C001390002018-01-12 4:12PM EST139.002.050.502.25-0.28-12.02%34875545.53%
SVXY180119C001400002018-01-12 4:14PM EST140.001.441.302.00-0.36-20.00%5503,80548.44%
SVXY180119C001410002018-01-12 4:02PM EST141.001.000.401.69-0.42-29.58%16278449.41%
SVXY180119C001420002018-01-12 4:13PM EST142.000.890.551.29-0.18-16.82%13619647.71%
SVXY180119C001425002018-01-12 3:48PM EST142.500.600.242.95-0.50-45.45%652,11856.54%
SVXY180119C001430002018-01-12 3:53PM EST143.000.610.350.83-0.10-14.08%4221043.31%
SVXY180119C001440002018-01-12 3:52PM EST144.000.380.101.20-0.18-32.14%9674556.49%
SVXY180119C001450002018-01-12 3:35PM EST145.000.270.150.30-0.08-22.86%7573,48437.65%
SVXY180119C001460002018-01-12 2:13PM EST146.000.240.000.51+0.02+9.09%52448048.44%
SVXY180119C001470002018-01-12 11:55PM EST147.000.100.000.250.00-14019643.02%
SVXY180119C001475002018-01-12 2:51PM EST147.500.050.000.30-0.14-73.68%2449746.88%
SVXY180119C001480002018-01-12 11:55PM EST148.000.120.002.780.00-51079.98%
SVXY180119C001490002018-01-12 11:55PM EST149.000.070.000.160.00-1,655145.12%
SVXY180119C001500002018-01-12 3:35PM EST150.000.040.000.08+0.01+33.33%132,25842.38%
SVXY180119C001525002018-01-08 12:23PM EST152.500.070.000.250.00-119353.22%
SVXY180119C001550002018-01-04 3:21PM EST155.000.050.000.190.00-2128957.42%
SVXY180119C001575002017-10-25 9:58AM EST157.500.050.000.500.00-617676.27%
SVXY180119C001600002018-01-11 10:47AM EST160.000.030.000.040.00-303,08557.03%
SVXY180119C001610002017-07-12 9:11AM EST161.000.280.300.34-27.74-99.00%1890.63%
SVXY180119C001620002017-07-12 8:45AM EST162.000.270.300.33-27.53-99.03%1893.16%
SVXY180119C001630002017-07-12 8:51AM EST163.000.270.290.32-26.92-99.01%11995.31%
SVXY180119C001640002017-07-12 12:00PM EST164.000.270.290.32-26.73-99.00%71198.05%
SVXY180119C001650002017-07-14 2:20PM EST165.000.300.280.31-27.90-98.94%12405100.10%
SVXY180119C001660002017-07-14 10:46PM EST166.000.270.270.31+1.60+6.60%43102.44%
SVXY180119C001670002017-07-14 10:46PM EST167.000.270.270.30+1.64+6.90%12104.69%
SVXY180119C001680002017-07-14 10:46PM EST168.000.270.260.30+2.96+13.45%211107.03%
SVXY180119C001690002017-07-14 10:46PM EST169.000.240.260.29+1.42+6.21%11109.18%
SVXY180119C001700002017-07-14 2:15PM EST170.000.270.260.28-25.38-98.95%541,369111.33%
SVXY180119C001710002017-07-14 3:14PM EST171.000.270.260.28-23.24-98.85%23113.87%
SVXY180119C001720002017-07-12 8:50AM EST172.000.230.240.28-22.86-99.00%15115.63%
SVXY180119C001730002017-07-14 10:46PM EST173.000.220.240.27+1.29+6.06%10117.58%
SVXY180119C001740002017-07-12 8:51AM EST174.000.220.230.26-21.95-99.01%16119.14%
SVXY180119C001750002017-07-14 12:55PM EST175.000.240.230.26-23.06-98.97%34695121.58%
SVXY180119C001760002017-07-11 9:11AM EST176.000.180.230.26-18.76-99.05%19123.93%
SVXY180119C001770002017-07-07 10:58PM EST177.000.190.220.25-19.36-99.03%1010125.39%
SVXY180119C001780002017-07-12 12:41PM EST178.000.200.220.24-20.65-99.04%510127.15%
SVXY180119C001800002017-07-14 3:14PM EST180.000.220.210.24-20.97-98.96%1011,106131.25%
SVXY180119C001820002017-07-14 10:46PM EST182.000.190.200.220.00-109134.18%
SVXY180119C001830002017-07-07 10:58PM EST183.000.160.200.22-16.64-99.05%1111136.33%
SVXY180119C001840002017-07-14 11:56AM EST184.000.200.190.22-18.79-98.95%717138.09%
SVXY180119C001850002017-07-14 2:45PM EST185.000.200.190.21-16.34-98.79%9654139.65%
SVXY180119C001900002017-07-14 1:07PM EST190.000.170.170.19-16.68-98.99%17641147.66%
SVXY180119C001950002017-07-12 10:13AM EST195.000.140.150.17-13.86-99.00%11,323154.69%
SVXY180119C002000002017-07-14 1:02PM EST200.000.140.130.14-13.36-98.96%513,330160.35%
SVXY180119C002050002017-07-07 12:59PM EST205.000.090.120.14-8.45-98.95%3560168.36%
SVXY180119C002100002017-07-14 2:59PM EST210.000.110.100.11-10.59-98.97%1331,156172.27%
SVXY180119C002150002017-07-14 2:45PM EST215.000.100.090.11-6.58-98.50%1578179.30%
SVXY180119C002200002017-07-14 2:16PM EST220.000.080.080.09-6.55-98.79%411,266183.59%
SVXY180119C002250002017-07-14 2:34PM EST225.000.070.070.09-7.18-99.03%381,013189.84%
SVXY180119C002300002017-07-11 9:27AM EST230.000.050.060.07-5.08-99.03%5621192.19%
SVXY180119C002350002017-07-12 8:49AM EST235.000.050.050.06-4.95-99.00%1221195.31%
SVXY180119C002400002017-07-14 1:17PM EST240.000.040.040.05-4.68-99.15%14107198.44%
SVXY180119C002450002017-07-14 1:31PM EST245.000.040.030.05-3.91-98.99%2107201.56%
SVXY180119C002500002017-07-14 2:36PM EST250.000.030.030.03-3.32-99.10%2971,856202.34%
SVXY180119C002550002017-07-13 11:08AM EST255.000.020.020.03-2.87-99.31%563204.69%
SVXY180119C002600002017-07-13 2:32PM EST260.000.020.020.03-2.40-99.17%15371210.94%
SVXY180119C002650002017-07-13 2:31PM EST265.000.010.010.02-1.97-99.49%10191206.25%
SVXY180119C002700002017-07-14 12:48PM EST270.000.010.010.02-1.73-99.43%1501,250212.50%
SVXY180119C002750002017-07-13 2:33PM EST275.000.010.010.01-1.39-99.29%101,362209.38%
SVXY180119C002800002017-07-13 11:10AM EST280.000.010.010.01-1.15-99.14%15253215.63%
SVXY180119C003050002017-06-09 2:22PM EST305.000.890.301.12-0.10-10.10%1229380.76%
SVXY180119C003150002017-06-02 10:53PM EST315.000.010.000.00-0.99-99.00%111150.00%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SVXY180119P000025002018-01-10 1:29PM EST2.500.010.000.010.00-953,2511,225.00%
SVXY180119P000050002017-12-08 1:03PM EST5.000.010.000.010.00-241,8241,000.00%
SVXY180119P000075002017-10-02 9:29AM EST7.500.050.000.390.00-209321,285.94%
SVXY180119P000100002017-12-19 2:01PM EST10.000.060.000.100.00-109,670965.63%
SVXY180119P000105002017-12-26 2:53PM EST10.500.010.000.010.00-11210775.00%
SVXY180119P000110002017-12-15 11:35AM EST11.000.030.000.14-0.08-72.73%3410,440965.63%
SVXY180119P000115002017-12-28 9:30AM EST11.500.010.000.220.00-21761,000.00%
SVXY180119P000120002017-10-26 9:11AM EST12.000.140.010.620.00-14591,139.84%
SVXY180119P000125002017-10-31 9:00AM EST12.500.050.010.550.00-1837,6941,099.22%
SVXY180119P000145002017-10-13 10:52PM EST14.500.500.050.500.00-601,024.22%
SVXY180119P000150002017-12-29 11:35AM EST15.000.030.000.30-0.10-76.92%2419,391925.00%
SVXY180119P000155002017-12-22 11:52PM EST15.500.150.000.250.00-2130889.06%
SVXY180119P000160002017-12-22 10:26AM EST16.000.110.000.47-0.23-67.65%10376954.69%
SVXY180119P000165002017-12-27 11:44AM EST16.500.020.000.180.00-20360828.13%
SVXY180119P000170002017-12-29 9:39AM EST17.000.050.000.11-0.01-16.67%349,277771.88%
SVXY180119P000175002017-12-29 9:40AM EST17.500.040.000.50+0.02+100.00%241,855921.88%
SVXY180119P000180002017-12-14 11:49AM EST18.000.080.000.340.00-25796860.94%
SVXY180119P000185002017-12-20 9:36AM EST18.500.060.005.000.00-4931,416.41%
SVXY180119P000190002017-12-21 9:30AM EST19.000.070.000.940.00-21325976.56%
SVXY180119P000195002017-12-22 11:52PM EST19.500.060.000.750.00-3208928.13%
SVXY180119P000200002017-12-29 9:42AM EST20.000.050.010.11+0.03+150.00%204,442718.75%
SVXY180119P000205002017-12-29 11:57PM EST20.500.040.000.250.00-203,066773.44%
SVXY180119P000215002017-12-28 9:30AM EST21.500.020.000.190.00-12951728.13%
SVXY180119P000220002017-12-29 10:26AM EST22.000.050.000.21+0.01+25.00%442,619728.13%
SVXY180119P000225002018-01-02 2:31PM EST22.500.020.001.220.00-882,676932.81%
SVXY180119P000230002018-01-03 12:50PM EST23.000.020.000.460.00-7444789.06%
SVXY180119P000235002018-01-12 11:19AM EST23.500.010.005.00-0.72-98.63%43371,236.13%
SVXY180119P000240002018-01-12 11:47AM EST24.000.010.000.01-0.02-66.67%2511525.00%
SVXY180119P000245002018-01-12 11:48AM EST24.500.010.000.01-0.12-92.31%20358512.50%
SVXY180119P000250002018-01-12 11:48AM EST25.000.010.000.01-0.01-50.00%2046,153500.00%
SVXY180119P000255002017-12-29 10:32AM EST25.500.030.004.50-0.02-40.00%151,5591,145.12%
SVXY180119P000260002017-12-22 3:51PM EST26.000.090.000.31+0.02+28.57%2,524499696.09%
SVXY180119P000265002017-12-27 11:53AM EST26.500.050.000.080.00-166939587.50%
SVXY180119P000270002017-12-29 2:23PM EST27.000.030.000.10-0.03-50.00%12,059595.31%
SVXY180119P000275002018-01-12 3:59PM EST27.500.010.010.02-0.02-66.67%453,893525.00%
SVXY180119P000280002018-01-12 10:46AM EST28.000.050.000.040.00-2496531.25%
SVXY180119P000285002017-12-27 2:49PM EST28.500.050.004.750.00-4461,6151,083.79%
SVXY180119P000290002017-12-27 9:34AM EST29.000.110.004.750.00-403651,071.88%
SVXY180119P000295002017-12-22 2:13PM EST29.500.110.004.75-0.01-8.33%3082671,060.16%
SVXY180119P000300002018-01-12 10:27AM EST30.000.010.000.020.00-84,872475.00%
SVXY180119P000305002017-12-27 10:17AM EST30.500.090.000.410.00-10347654.69%
SVXY180119P000310002017-12-21 10:02AM EST31.000.150.005.000.00-42901,040.04%
SVXY180119P000315002017-12-28 11:46AM EST31.500.110.000.250.00-80436600.00%
SVXY180119P000325002018-01-12 4:10PM EST32.500.010.000.01-0.09-90.00%11,677425.00%
SVXY180119P000330002018-01-03 4:11PM EST33.000.030.002.080.00-100751815.63%
SVXY180119P000335002018-01-02 1:14PM EST33.500.060.000.290.00-42,243587.50%
SVXY180119P000340002018-01-08 1:41PM EST34.000.030.000.040.00-704,076468.75%
SVXY180119P000345002018-01-09 9:50AM EST34.500.050.000.100.00-36,345506.25%
SVXY180119P000350002018-01-10 9:47AM EST35.000.020.000.040.00-54,828456.25%
SVXY180119P000355002018-01-04 12:23PM EST35.500.030.000.990.00-171,803676.17%
SVXY180119P000360002017-06-02 10:53PM EST36.000.010.000.01-1.11-99.11%120106393.75%
SVXY180119P000375002018-01-10 11:52AM EST37.500.030.000.280.00-653,028539.06%
SVXY180119P000380002017-06-02 10:53PM EST38.000.650.480.920.00-249683.98%
SVXY180119P000390002017-12-22 11:52PM EST39.000.190.161.520.00-498694.14%
SVXY180119P000400002018-01-12 11:06AM EST40.000.020.010.030.00-288,037415.63%
SVXY180119P000425002018-01-11 10:26AM EST42.500.030.000.280.00-268,878489.84%
SVXY180119P000430002017-06-02 10:53PM EST43.000.730.711.160.00-1563657.23%
SVXY180119P000440002017-12-22 11:52PM EST44.000.260.002.950.00-1249710.16%
SVXY180119P000450002018-01-12 4:11PM EST45.000.020.000.02-0.01-33.33%67,262356.25%
SVXY180119P000460002017-12-26 1:20PM EST46.000.250.180.350.00-2402,646500.78%
SVXY180119P000470002017-06-02 10:53PM EST47.000.010.000.01-1.06-99.07%1168325.00%
SVXY180119P000475002018-01-03 1:38PM EST47.500.060.000.480.00-143,925480.08%
SVXY180119P000480002017-06-08 9:14AM EST48.000.010.000.01-1.04-99.05%2267312.50%
SVXY180119P000490002017-12-22 10:12AM EST49.000.300.301.77-0.08-21.05%59600.98%
SVXY180119P000500002018-01-12 12:04PM EST50.000.030.000.040.00-36,110343.75%
SVXY180119P000510002017-12-28 1:29PM EST51.000.360.140.330.00-1026448.83%
SVXY180119P000520002017-06-02 10:53PM EST52.000.030.000.01-3.12-99.05%8189293.75%
SVXY180119P000525002018-01-03 11:32AM EST52.500.100.000.980.00-101,122490.63%
SVXY180119P000530002017-06-02 10:53PM EST53.000.020.000.01-2.82-99.30%1054287.50%
SVXY180119P000540002017-12-28 9:35AM EST54.000.250.002.450.00-10434569.53%
SVXY180119P000550002018-01-12 10:10AM EST55.000.040.000.05-0.11-73.33%42,558318.75%
SVXY180119P000560002017-12-22 11:52PM EST56.000.460.014.50-1.44-99.31%2020634.77%
SVXY180119P000570002017-06-22 10:01AM EST57.000.010.000.01-1.79-99.44%2528262.50%
SVXY180119P000575002018-01-08 1:24PM EST57.500.050.010.050.00-101,403309.38%
SVXY180119P000580002017-06-02 10:53PM EST58.000.010.000.01-1.65-99.40%156262.50%
SVXY180119P000590002017-12-22 11:52PM EST59.000.490.480.67-1.61-99.38%11101448.63%
SVXY180119P000600002018-01-12 3:47PM EST60.000.060.040.05+0.01+20.00%344,172308.59%
SVXY180119P000610002017-12-29 9:31AM EST61.000.340.000.64-0.05-12.82%128391.80%
SVXY180119P000620002017-06-02 10:53PM EST62.000.040.010.02-4.11-99.04%1123265.63%
SVXY180119P000625002018-01-08 2:27PM EST62.500.070.000.280.00-6766337.89%
SVXY180119P000630002017-06-27 12:14PM EST63.000.020.010.02-2.15-99.08%1105262.50%
SVXY180119P000640002018-01-04 3:38PM EST64.000.120.004.750.00-253560.35%
SVXY180119P000650002018-01-12 4:14PM EST65.000.050.050.10-0.05-50.00%322,168297.66%
SVXY180119P000660002018-01-03 9:34AM EST66.000.210.010.600.00-2120354.69%
SVXY180119P000670002017-06-30 8:55AM EST67.000.020.020.02-3.33-99.40%51,093248.44%
SVXY180119P000675002018-01-04 2:26PM EST67.500.140.004.750.00-11,336527.34%
SVXY180119P000680002017-07-03 8:42AM EST68.000.020.020.02-2.35-99.16%6903243.75%
SVXY180119P000690002018-01-05 11:28AM EST69.000.140.000.89-0.60-81.08%121357.23%
SVXY180119P000700002018-01-11 2:27PM EST70.000.100.050.300.00-52,304302.34%
SVXY180119P000710002017-12-28 3:36PM EST71.000.550.360.750.00-124358.20%
SVXY180119P000725002018-01-09 1:57PM EST72.500.190.001.410.00-8191364.45%
SVXY180119P000730002018-01-12 11:55PM EST73.000.090.001.510.00-32366.02%
SVXY180119P000740002017-12-19 1:03PM EST74.000.850.761.680.00-791398.14%
SVXY180119P000750002018-01-12 3:50PM EST75.000.100.010.50+0.01+11.11%862,193290.63%
SVXY180119P000760002018-01-12 2:59PM EST76.000.100.050.150.00-1637249.22%
SVXY180119P000775002018-01-11 9:39AM EST77.500.100.000.330.00-51,572258.98%
SVXY180119P000790002017-12-28 1:32PM EST79.000.760.000.940.00-162298.05%
SVXY180119P000800002018-01-12 2:13PM EST80.000.110.000.15+0.03+37.50%412,972221.88%
SVXY180119P000805002018-01-03 11:02AM EST80.500.320.090.270.00-1137246.88%
SVXY180119P000810002018-01-03 9:52AM EST81.000.380.090.270.00-2548244.53%
SVXY180119P000815002017-12-22 11:38AM EST81.501.000.973.10-0.07-6.54%291393.36%
SVXY180119P000820002018-01-11 9:30AM EST82.000.050.001.510.00-10233307.91%
SVXY180119P000825002018-01-09 12:55PM EST82.500.280.000.250.00-11,068225.00%
SVXY180119P000830002017-12-21 10:01AM EST83.001.090.991.870.00-8238348.83%
SVXY180119P000835002017-12-27 10:36AM EST83.500.900.004.500.00-3082389.45%
SVXY180119P000840002018-01-02 1:53PM EST84.000.570.004.750.00-370391.70%
SVXY180119P000845002017-12-20 2:34PM EST84.501.121.041.490.00-450328.71%
SVXY180119P000850002018-01-12 4:07PM EST85.000.100.050.10-0.08-44.44%4612,446199.22%
SVXY180119P000855002018-01-04 9:42AM EST85.500.340.110.310.00-10135227.73%
SVXY180119P000860002018-01-11 9:34AM EST86.000.370.100.520.00-235239.84%
SVXY180119P000865002017-12-28 2:15PM EST86.500.960.791.330.00-221302.93%
SVXY180119P000870002017-12-20 2:34PM EST87.001.210.002.030.00-5127296.88%
SVXY180119P000875002018-01-12 9:30AM EST87.500.050.000.52-0.45-90.00%2196225.39%
SVXY180119P000880002018-01-05 3:14PM EST88.000.290.220.46-1.08-78.83%522233.40%
SVXY180119P000885002017-12-21 9:42AM EST88.501.281.221.970.00-251321.58%
SVXY180119P000890002018-01-12 3:35PM EST89.000.330.002.11-0.32-49.23%1801287.30%
SVXY180119P000895002017-12-20 10:39AM EST89.501.400.324.850.00-159361.13%
SVXY180119P000900002018-01-12 4:08PM EST90.000.200.100.23+0.02+11.11%281,592198.44%
SVXY180119P000905002017-12-19 11:15AM EST90.501.500.334.550.00-26124347.85%
SVXY180119P000910002018-01-03 3:40PM EST91.000.420.000.550.00-1184210.55%
SVXY180119P000915002018-01-05 9:56AM EST91.500.310.000.47-1.08-77.70%122202.73%
SVXY180119P000920002018-01-03 10:59AM EST92.000.500.000.490.00-10108201.76%
SVXY180119P000925002018-01-08 12:14PM EST92.500.260.052.160.00-2907269.53%
SVXY180119P000940002018-01-12 3:35PM EST94.000.350.000.35-0.01-2.78%185182.42%
SVXY180119P000950002018-01-12 3:54PM EST95.000.160.150.16-0.05-23.81%241,622174.61%
SVXY180119P000960002018-01-08 9:47AM EST96.000.300.002.790.00-1108264.45%
SVXY180119P000975002018-01-12 3:41PM EST97.500.220.100.26-0.16-42.11%2617167.97%
SVXY180119P000990002018-01-12 3:37PM EST99.000.240.100.27-0.01-4.00%1114162.11%
SVXY180119P001000002018-01-12 3:47PM EST100.000.220.200.28-0.03-12.00%732,739165.04%
SVXY180119P001010002018-01-09 11:29AM EST101.000.370.010.750.00-1328174.61%
SVXY180119P001025002018-01-09 3:11PM EST102.500.440.000.440.00-10891151.95%
SVXY180119P001040002018-01-12 3:12PM EST104.000.210.002.91-0.21-50.00%10307220.80%
SVXY180119P001050002018-01-12 3:17PM EST105.000.260.030.35-0.04-13.33%291,288137.89%
SVXY180119P001060002018-01-12 3:31PM EST106.000.260.022.22-0.01-3.70%1084194.82%
SVXY180119P001070002018-01-09 3:50PM EST107.000.570.022.260.00-3159190.43%
SVXY180119P001075002018-01-09 2:19PM EST107.500.410.050.400.00-36584131.45%
SVXY180119P001080002018-01-11 1:20PM EST108.000.370.032.190.00-2108183.79%
SVXY180119P001090002018-01-12 10:27AM EST109.000.300.002.23-0.19-38.78%1157178.71%
SVXY180119P001100002018-01-12 4:03PM EST110.000.300.002.35-0.05-14.29%2131,381176.07%
SVXY180119P001110002018-01-12 2:51PM EST111.000.370.032.26-0.22-37.29%3392169.53%
SVXY180119P001120002018-01-12 3:41PM EST112.000.350.002.260.00-2149163.67%
SVXY180119P001125002018-01-12 1:23PM EST112.500.370.052.26-0.17-31.48%9793162.11%
SVXY180119P001130002018-01-08 3:24PM EST113.000.610.281.630.00-38110151.22%
SVXY180119P001140002018-01-12 2:50PM EST114.000.410.002.36-0.01-2.38%100556155.27%
SVXY180119P001150002018-01-12 4:14PM EST115.000.330.250.45-0.07-17.50%1451,499110.64%
SVXY180119P001160002018-01-12 2:42PM EST116.000.460.010.45+0.06+15.00%1353997.66%
SVXY180119P001170002018-01-12 3:44PM EST117.000.470.002.32+0.02+4.44%645138.97%
SVXY180119P001175002018-01-12 1:47PM EST117.500.480.002.50+0.01+2.13%3591139.55%
SVXY180119P001180002018-01-03 3:59PM EST118.001.460.182.630.00-5159142.19%
SVXY180119P001185002018-01-12 2:56PM EST118.500.500.352.44-0.89-64.03%1876139.16%
SVXY180119P001190002018-01-12 3:06PM EST119.000.480.054.15-0.17-26.15%41162157.72%
SVXY180119P001195002018-01-04 10:14AM EST119.501.370.781.500.00-223125.39%
SVXY180119P001200002018-01-12 4:14PM EST120.000.390.330.45-0.10-20.41%9992,36691.80%
SVXY180119P001210002018-01-12 2:03PM EST121.000.550.000.78-0.04-6.78%920287.60%
SVXY180119P001220002018-01-12 3:51PM EST122.000.500.402.45-0.24-32.43%31222121.39%
SVXY180119P001225002018-01-12 11:05AM EST122.500.600.004.25-0.93-60.78%1699138.04%
SVXY180119P001230002018-01-12 3:56PM EST123.000.570.541.90-0.16-21.92%70271109.91%
SVXY180119P001240002018-01-12 3:56PM EST124.000.600.000.93-0.03-4.76%9436278.22%
SVXY180119P001250002018-01-12 3:24PM EST125.000.740.461.20+0.03+4.23%25660987.40%
SVXY180119P001260002018-01-12 3:40PM EST126.000.700.480.97-0.09-11.39%8620279.00%
SVXY180119P001265002018-01-12 3:30PM EST126.500.700.554.95-1.25-64.10%1074129.00%
SVXY180119P001270002018-01-12 11:11AM EST127.000.780.654.45-0.07-8.24%4088121.39%
SVXY180119P001275002018-01-12 3:45PM EST127.500.840.003.95-0.13-13.40%296296105.10%
SVXY180119P001280002018-01-12 3:52PM EST128.000.820.014.15-0.12-12.77%31250104.59%
SVXY180119P001290002018-01-12 3:33PM EST129.000.940.103.050.00-5151,04686.91%
SVXY180119P001300002018-01-12 4:14PM EST130.001.090.421.65-0.04-3.54%5411,83268.07%
SVXY180119P001310002018-01-12 4:14PM EST131.001.000.601.54-0.21-17.36%17429963.57%
SVXY180119P001320002018-01-12 2:53PM EST132.001.470.691.40-0.53-26.50%5324857.47%
SVXY180119P001325002018-01-12 3:57PM EST132.501.271.031.60-1.78-58.36%10724360.82%
SVXY180119P001330002018-01-12 4:11PM EST133.000.900.631.55-0.45-33.33%6213652.93%
SVXY180119P001340002018-01-12 4:14PM EST134.001.650.952.23-0.02-1.20%5350257.47%
SVXY180119P001360002018-01-12 3:47PM EST136.001.941.422.23-0.06-3.00%23976756.01%
SVXY180119P001370002018-01-12 4:14PM EST137.001.980.203.10-0.52-20.80%34419863.77%
SVXY180119P001375002018-01-12 3:09PM EST137.502.301.554.45-0.10-4.17%117257.91%
SVXY180119P001380002018-01-12 11:55PM EST138.002.371.562.880.00-64447851.56%
SVXY180119P001390002018-01-12 4:14PM EST139.003.192.563.95+0.09+2.90%16969860.99%
SVXY180119P001400002018-01-12 4:14PM EST140.003.202.704.50-0.50-13.51%4047060.64%
SVXY180119P001410002018-01-12 3:59PM EST141.004.002.005.95-0.06-1.48%2275.54%
SVXY180119P001420002018-01-12 11:55PM EST142.004.622.506.450.00-95073.14%
SVXY180119P001425002018-01-12 11:23AM EST142.504.693.006.95+0.34+7.82%36676.27%
SVXY180119P001430002018-01-12 11:55PM EST143.009.803.507.450.00-212279.30%
SVXY180119P001440002018-01-12 11:55PM EST144.006.484.008.000.00-20520576.61%
SVXY180119P001450002018-01-12 3:54PM EST145.006.904.508.20+0.65+10.40%142565.67%
SVXY180119P001460002018-01-12 11:55PM EST146.0011.006.0010.750.00-1050.10%
SVXY180119P001470002018-01-12 11:55PM EST147.009.057.0011.700.00-1153.37%
SVXY180119P001500002017-12-11 12:17PM EST150.0029.9020.0524.450.00-11260.86%
SVXY180119P001550002017-07-13 9:20AM EST155.000.210.190.21-21.69-99.04%31850.00%
SVXY180119P001600002018-01-03 10:08AM EST160.0024.2521.5025.600.00-10138.04%
SVXY180119P001630002017-07-07 10:58PM EST163.000.300.220.24-30.05-99.01%550.00%
SVXY180119P001650002017-07-14 9:58AM EST165.000.240.230.25-26.66-99.11%3031,9650.00%
SVXY180119P001670002017-07-07 10:58PM EST167.000.340.240.26-34.01-99.01%220.00%
SVXY180119P001680002017-07-14 10:46PM EST168.000.260.240.260.00-1100.00%
SVXY180119P001700002017-07-14 3:00PM EST170.000.270.260.27-33.28-99.20%453760.00%
SVXY180119P001710002017-07-12 9:24AM EST171.000.290.250.28-29.46-99.03%5140.00%
SVXY180119P001750002017-07-13 9:00AM EST175.000.310.270.30-31.29-99.02%2830.00%
SVXY180119P001760002017-07-14 10:46PM EST176.000.320.280.300.00-550.00%
SVXY180119P001800002017-07-13 11:01AM EST180.000.340.300.32-33.77-99.00%102660.00%
SVXY180119P001820002017-07-14 10:46PM EST182.000.360.310.340.00-550.00%
SVXY180119P001840002017-07-14 10:46PM EST184.000.360.320.350.00-11110.00%
SVXY180119P001850002017-06-27 12:50PM EST185.000.390.330.35-38.61-99.00%26370.00%
SVXY180119P001900002017-06-02 10:53PM EST190.000.640.350.39-63.82-99.01%54640.00%
SVXY180119P001950002017-06-28 10:38AM EST195.000.440.380.41-44.46-99.02%5490.00%
SVXY180119P002000002017-07-12 11:46AM EST200.000.470.420.45-47.13-99.01%45540.00%
SVXY180119P002050002017-07-13 8:31AM EST205.000.510.450.49-50.49-99.00%1730.00%
SVXY180119P002100002017-06-28 12:45PM EST210.000.540.480.52-53.96-99.01%10390.00%
SVXY180119P002150002017-07-13 11:55AM EST215.000.560.520.56-56.34-99.02%11350.00%
SVXY180119P002200002017-07-13 11:01AM EST220.000.600.550.59-60.27-99.01%10210.00%
SVXY180119P002250002017-06-16 10:58PM EST225.000.740.590.63-73.61-99.00%34340.00%
SVXY180119P002300002017-07-12 9:35AM EST230.000.710.630.67-70.29-99.00%1320.00%
SVXY180119P002350002017-06-02 10:53PM EST235.000.880.670.71-88.07-99.01%1160.00%
SVXY180119P002400002017-06-02 10:53PM EST240.000.940.710.75-93.36-99.00%880.00%
SVXY180119P002450002017-06-02 10:53PM EST245.001.200.760.80-119.60-99.01%220.00%
SVXY180119P002500002017-06-08 12:16PM EST250.000.960.800.84-95.47-99.00%2160.00%
SVXY180119P002600002017-06-02 10:53PM EST260.001.120.890.93-111.83-99.01%22220.00%
SVXY180119P002650002017-06-02 10:53PM EST265.001.240.930.97-122.86-99.00%78780.00%
SVXY180119P002750002017-06-05 2:58PM EST275.001.211.031.07-119.84-99.00%10710.00%
SVXY180119P003200002017-06-09 10:45PM EST320.001.651.461.50-164.15-99.00%1100.00%