SVXY - ProShares Short VIX Short-Term Futures

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SVXY171027C000400002017-10-02 12:10PM EDT40.0055.5966.0070.450.00-40296.88%
SVXY171027C000450002017-10-19 12:28PM EDT45.0058.1361.0065.450.00-50264.06%
SVXY171027C000500002017-10-19 12:34PM EDT50.0053.6256.0060.450.00-30234.38%
SVXY171027C000600002017-10-20 3:40PM EDT60.0048.3846.0050.45+3.08+6.80%1032182.81%
SVXY171027C000650002017-09-28 1:32PM EDT65.0027.4741.0045.450.00-44159.38%
SVXY171027C000700002017-10-17 9:32AM EDT70.0035.1336.1040.300.00-255121.88%
SVXY171027C000710002017-10-19 9:58AM EDT71.0031.5435.0039.400.00-21117.19%
SVXY171027C000720002017-10-20 9:30AM EDT72.0036.2533.9037.95+5.25+16.94%12269.04%
SVXY171027C000750002017-10-20 11:58PM EDT75.0028.8231.0535.400.00-1010117.97%
SVXY171027C000760002017-10-19 1:59PM EDT76.0028.3230.0534.450.00-12122.27%
SVXY171027C000765002017-10-13 11:51PM EDT76.5026.3830.0034.200.00-6664165.23%
SVXY171027C000770002017-10-20 3:52PM EDT77.0031.0229.1033.20+4.12+15.32%510244.63%
SVXY171027C000775002017-09-08 11:55PM EDT77.507.3029.0033.150.00-33158.01%
SVXY171027C000780002017-10-12 12:01PM EDT78.0023.7728.0032.400.00-4892.19%
SVXY171027C000785002017-09-15 11:49PM EDT78.5011.4528.0032.200.00-1616154.98%
SVXY171027C000790002017-10-19 10:04AM EDT79.0023.8027.0531.450.00-250110.16%
SVXY171027C000800002017-10-20 3:55PM EDT80.0028.3528.0028.70+4.38+18.27%2587123.44%
SVXY171027C000805002017-09-22 2:57PM EDT80.5011.9726.0030.200.00-1010144.92%
SVXY171027C000810002017-09-19 2:43PM EDT81.0012.0325.0529.450.00-55102.34%
SVXY171027C000820002017-10-18 11:05AM EDT82.0024.3224.6027.700.00-268192.29%
SVXY171027C000825002017-10-05 11:35AM EDT82.5017.6024.0028.200.00-1517134.96%
SVXY171027C000830002017-09-15 11:49PM EDT83.007.3023.1027.450.00-71099.80%
SVXY171027C000835002017-10-04 10:47AM EDT83.5014.0523.0027.400.00-718136.52%
SVXY171027C000840002017-10-10 1:56PM EDT84.0015.8222.0026.450.00-91584.77%
SVXY171027C000845002017-10-17 9:32AM EDT84.5020.8722.0026.200.00-25125.20%
SVXY171027C000850002017-10-20 3:55PM EDT85.0022.7722.2523.80+0.72+3.27%18210134.67%
SVXY171027C000860002017-10-19 3:48PM EDT86.0020.0620.1023.650.00-1581165.82%
SVXY171027C000870002017-10-17 10:35AM EDT87.0018.8419.1523.400.00-205684.38%
SVXY171027C000880002017-10-20 3:07PM EDT88.0020.4819.3021.10+2.79+15.77%16560.94%
SVXY171027C000890002017-10-19 9:51AM EDT89.0014.4117.1021.450.00-345276.56%
SVXY171027C000900002017-10-20 1:09PM EDT90.0018.3816.4019.25+2.01+12.28%9251127.93%
SVXY171027C000910002017-10-20 3:58PM EDT91.0017.4015.1518.25+5.40+45.00%457122.36%
SVXY171027C000915002017-10-16 2:52PM EDT91.5014.4015.0018.050.00-578129.83%
SVXY171027C000920002017-10-20 3:59PM EDT92.0016.2614.2517.25+2.54+18.51%1188116.80%
SVXY171027C000930002017-10-19 9:40AM EDT93.0010.5513.4017.000.00-245134.57%
SVXY171027C000935002017-10-12 2:40PM EDT93.5010.6213.0516.200.00-4849122.75%
SVXY171027C000940002017-10-20 10:36AM EDT94.0014.3512.6015.45+2.46+20.69%141112.21%
SVXY171027C000950002017-10-20 3:41PM EDT95.0013.7313.2514.05+3.64+36.08%2225377.93%
SVXY171027C000960002017-10-20 3:52PM EDT96.0012.4012.2012.95+1.60+14.81%1387869.82%
SVXY171027C000965002017-10-17 10:41AM EDT96.509.379.8012.750.00-326291.89%
SVXY171027C000970002017-10-20 11:58PM EDT97.0011.409.4012.400.00-3093.55%
SVXY171027C000975002017-10-20 9:39AM EDT97.5011.0710.8511.85+1.62+17.14%13973.54%
SVXY171027C000980002017-10-20 1:06PM EDT98.0010.689.2511.30+2.11+24.62%19985.01%
SVXY171027C000990002017-10-20 3:44PM EDT99.009.929.459.95+1.37+16.02%6281,06960.74%
SVXY171027C001000002017-10-20 2:43PM EDT100.008.788.459.10+1.37+18.49%4986058.30%
SVXY171027C001010002017-10-20 2:14PM EDT101.008.017.608.20+2.11+35.76%941356.98%
SVXY171027C001020002017-10-20 4:00PM EDT102.006.956.607.35+0.95+15.83%4920953.66%
SVXY171027C001030002017-10-20 3:53PM EDT103.005.995.706.30+0.99+19.80%7337755.96%
SVXY171027C001040002017-10-20 3:40PM EDT104.005.364.905.45+1.46+37.44%2861353.17%
SVXY171027C001050002017-10-20 3:59PM EDT105.004.354.104.55+0.90+26.09%16073348.73%
SVXY171027C001060002017-10-20 3:48PM EDT106.003.703.353.85+1.02+38.06%38358347.66%
SVXY171027C001070002017-10-20 3:53PM EDT107.002.742.612.98+0.52+23.42%50246442.48%
SVXY171027C001080002017-10-20 4:14PM EDT108.002.071.972.26+0.37+21.76%1,52149939.14%
SVXY171027C001090002017-10-20 3:56PM EDT109.001.501.251.75+0.35+30.43%48927738.36%
SVXY171027C001100002017-10-20 3:59PM EDT110.000.990.841.22+0.14+16.47%1,65149835.77%
SVXY171027C001110002017-10-20 4:14PM EDT111.000.560.470.73+0.05+9.80%40215632.03%
SVXY171027C001120002017-10-20 4:08PM EDT112.000.300.230.44+0.17+130.77%3697030.37%
SVXY171027C001130002017-10-20 4:01PM EDT113.000.160.000.22+0.08+100.00%643728.13%
SVXY171027C001140002017-10-20 3:59PM EDT114.000.100.000.110.00-39811826.95%
SVXY171027C001150002017-10-20 3:45PM EDT115.000.070.000.21+0.04+133.33%39314035.45%
SVXY171027C001160002017-10-20 11:58PM EDT116.000.050.000.060.00-374030.08%
SVXY171027C001170002017-10-16 5:24PM EDT117.000.040.000.050.00-20032.03%
SVXY171027C001200002017-10-20 10:52AM EDT120.000.020.000.10-0.02-50.00%71845.51%
SVXY171027C001210002017-10-20 11:58PM EDT121.000.020.000.050.00-20042.97%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SVXY171027P000350002017-10-04 9:30AM EDT35.000.080.000.500.00-1221431.25%
SVXY171027P000400002017-10-06 9:34AM EDT40.000.090.000.45-0.11-55.00%3013376.95%
SVXY171027P000450002017-10-17 9:51AM EDT45.000.050.000.090.00-433271.88%
SVXY171027P000480002017-10-20 11:58PM EDT48.000.030.000.240.00-22285.16%
SVXY171027P000490002017-10-20 11:58PM EDT49.000.060.000.120.00-55254.69%
SVXY171027P000500002017-10-19 10:10AM EDT50.000.130.000.070.00-13559234.38%
SVXY171027P000540002017-10-20 11:58PM EDT54.000.050.000.180.00-1010237.89%
SVXY171027P000550002017-10-20 11:34AM EDT55.000.040.010.06-0.04-50.00%9284207.03%
SVXY171027P000600002017-10-20 12:30PM EDT60.000.050.010.100.00-7776192.19%
SVXY171027P000650002017-10-20 3:13PM EDT65.000.060.020.10-0.09-60.00%21582170.31%
SVXY171027P000700002017-10-20 4:11PM EDT70.000.090.080.14-0.12-57.14%111361160.55%
SVXY171027P000705002017-10-06 1:27PM EDT70.500.800.610.83-2.01-71.53%52222.27%
SVXY171027P000710002017-10-20 9:53AM EDT71.000.100.020.25-0.17-62.96%180160.55%
SVXY171027P000715002017-10-18 3:07PM EDT71.500.180.020.250.00-1334158.20%
SVXY171027P000720002017-10-20 3:05PM EDT72.000.090.050.11-0.21-70.00%41109144.53%
SVXY171027P000725002017-10-16 4:03PM EDT72.500.300.270.32-0.17-36.17%18175.20%
SVXY171027P000730002017-10-17 1:40PM EDT73.000.360.030.280.00-518154.69%
SVXY171027P000735002017-10-13 11:52PM EDT73.500.910.460.600.00-4040191.02%
SVXY171027P000740002017-10-19 9:34AM EDT74.000.340.040.470.00-112163.09%
SVXY171027P000745002017-10-13 10:53AM EDT74.500.500.490.64-0.82-62.12%119187.99%
SVXY171027P000750002017-10-20 3:17PM EDT75.000.110.000.16-0.19-63.33%7484131.64%
SVXY171027P000755002017-10-02 12:32PM EDT75.501.360.060.220.00-1023140.63%
SVXY171027P000760002017-10-19 10:00AM EDT76.000.400.010.580.00-137157.42%
SVXY171027P000770002017-10-19 3:33PM EDT77.000.260.010.320.00-150199137.50%
SVXY171027P000775002017-10-19 3:40PM EDT77.500.300.060.260.00-238134.77%
SVXY171027P000780002017-10-16 11:46AM EDT78.000.450.350.50-0.20-30.77%1164158.79%
SVXY171027P000785002017-10-19 9:59AM EDT78.500.440.000.500.00-1045140.63%
SVXY171027P000790002017-10-16 10:57AM EDT79.000.520.370.52-0.16-23.53%2056155.08%
SVXY171027P000795002017-10-19 10:02AM EDT79.500.500.000.300.00-1023124.41%
SVXY171027P000800002017-10-20 4:09PM EDT80.000.170.150.20-0.21-55.26%128670125.39%
SVXY171027P000805002017-10-11 3:38PM EDT80.500.830.650.810.00-222165.23%
SVXY171027P000810002017-10-12 1:13PM EDT81.000.780.660.840.00-231163.67%
SVXY171027P000815002017-10-18 11:37AM EDT81.500.370.030.530.00-1021129.49%
SVXY171027P000820002017-10-06 10:58AM EDT82.001.440.090.490.00-180128.03%
SVXY171027P000825002017-10-17 12:22PM EDT82.500.520.020.250.00-385109.38%
SVXY171027P000830002017-10-19 1:19PM EDT83.000.420.150.340.00-55106119.34%
SVXY171027P000835002017-10-20 12:07PM EDT83.500.210.150.54-0.16-43.24%349125.39%
SVXY171027P000840002017-10-19 9:30AM EDT84.000.470.180.390.00-191118.36%
SVXY171027P000845002017-10-12 12:38PM EDT84.501.000.030.570.00-1849117.19%
SVXY171027P000850002017-10-20 3:55PM EDT85.000.230.060.24-0.12-34.29%35485100.98%
SVXY171027P000860002017-10-20 3:53PM EDT86.000.240.070.33-0.16-40.00%20103101.95%
SVXY171027P000870002017-10-20 10:05AM EDT87.000.270.180.36-0.13-32.50%1158103.52%
SVXY171027P000880002017-10-20 3:11PM EDT88.000.270.260.32-0.23-46.00%117260100.59%
SVXY171027P000890002017-10-19 3:16PM EDT89.000.490.220.340.00-8513995.31%
SVXY171027P000900002017-10-20 3:43PM EDT90.000.280.260.37-0.20-41.67%32249993.26%
SVXY171027P000910002017-10-20 2:52PM EDT91.000.300.150.44-0.25-45.45%1916687.50%
SVXY171027P000915002017-10-18 12:20PM EDT91.500.620.150.500.00-1020087.11%
SVXY171027P000920002017-10-19 3:05PM EDT92.000.600.260.580.00-10627790.14%
SVXY171027P000930002017-10-20 3:34PM EDT93.000.330.290.44-0.28-45.90%55011182.62%
SVXY171027P000935002017-10-20 2:31PM EDT93.500.350.180.56-1.14-76.51%1003780.57%
SVXY171027P000940002017-10-20 2:31PM EDT94.000.380.200.55-0.29-43.28%1549678.52%
SVXY171027P000950002017-10-20 4:11PM EDT95.000.390.330.49-0.22-36.07%33738475.68%
SVXY171027P000960002017-10-20 1:34PM EDT96.000.390.270.61-0.21-35.00%7119572.36%
SVXY171027P000965002017-10-20 2:52PM EDT96.500.460.310.64-0.51-52.58%5635971.48%
SVXY171027P000970002017-10-20 11:58PM EDT97.000.510.270.520.00-549365.63%
SVXY171027P000975002017-10-20 3:47PM EDT97.500.450.400.58-1.56-77.61%217767.29%
SVXY171027P000980002017-10-20 3:54PM EDT98.000.510.360.52-0.46-47.42%24840762.89%
SVXY171027P000990002017-10-20 2:52PM EDT99.000.560.440.67-0.50-47.17%7919762.31%
SVXY171027P001000002017-10-20 4:02PM EDT100.000.610.500.68-0.39-39.00%38434958.50%
SVXY171027P001010002017-10-20 3:27PM EDT101.000.660.610.78-0.66-50.00%17612856.54%
SVXY171027P001020002017-10-20 3:59PM EDT102.000.780.670.88-0.63-44.68%32524053.37%
SVXY171027P001030002017-10-20 3:59PM EDT103.000.910.790.98-0.59-39.33%27818650.59%
SVXY171027P001040002017-10-20 4:03PM EDT104.001.090.921.12-0.74-40.44%21931950.05%
SVXY171027P001050002017-10-20 4:14PM EDT105.001.181.091.31-0.74-38.54%19833847.71%
SVXY171027P001060002017-10-20 3:57PM EDT106.001.411.261.54-1.01-41.74%1438645.34%
SVXY171027P001070002017-10-20 4:07PM EDT107.001.701.471.82-1.30-43.33%2593443.02%
SVXY171027P001080002017-10-20 4:14PM EDT108.001.971.792.09-1.33-40.30%5336939.50%
SVXY171027P001090002017-10-20 3:25PM EDT109.002.322.112.56-4.17-64.25%221038.38%
SVXY171027P001100002017-10-20 11:58PM EDT110.002.782.512.970.00-831534.62%
SVXY171027P001120002017-10-20 11:58PM EDT112.004.073.704.550.00-35037.70%
SVXY171027P001150002017-10-20 3:52PM EDT115.006.796.507.20-3.84-36.12%1916742.19%
SVXY171027P001160002017-10-20 11:58PM EDT116.007.927.309.350.00-15050.29%
SVXY171027P001180002017-10-20 11:58PM EDT118.009.808.5510.950.00-1076.42%