Join Now Why Join?
Log In or Login with Facebook
Symbol Search  
or enter GC* - Gold Futures
Quotes and Charts
YOU ARE HERE:  ETFs » Quotes and Charts » Options Quotes
+ Alert
+ Portfolio

VIX Short-Term ETN Velocityshares (VIIX)

9.74-0.27 (-2.70%) 7:21P EDT (AMEX)
Options Quotes as of Friday, May 17th, 2013 View Help

Select Date: 

Jun 2013
Stacked Side by Side Volatility & Greeks Spreads Covered Calls
Expiration: Jun 22 2013

Calls

Strike Symbol Type Bid Ask Last Change Volume Open Int
5.00 VIIXF22135500000 Call 4.50 5.10 4.70 0 0 0
8.00 VIIXF22135800000 Call 1.70 2.00 5.00 +3.1 10 10
9.00 VIIXF22135900000 Call 0.90 1.20 1.25 +0.15 16 26
10.00 VIIXF22134100000 Call 0.50 0.70 1.05 +0.45 1 26
11.00 VIIXF22134110000 Call 0.30 0.50 1.45 +1.1 1 1
12.00 VIIXF22134120000 Call 0.20 0.40 1.20 +1 10 45
13.00 VIIXF22134130000 Call 0.10 0.35 0.40 +0.3 3 19
14.00 VIIXF22134140000 Call 0.05 0.30 0.20 +0.15 30 59
15.00 VIIXF22134150000 Call 0.05 0.25 0.05 0 0 0
16.00 VIIXF22134160000 Call 0.05 0.25 0.15 -0.1 10 0
17.00 VIIXF22134170000 Call 0.05 0.25 1.00 +0.75 10 10
18.00 VIIXF22134180000 Call 0.05 0.25 0.25 0 0 0
19.00 VIIXF22134190000 Call 0.05 0.20 0.25 0 0 0
20.00 VIIXF22134200000 Call 0.05 0.20 0.25 0 100 100
21.00 VIIXF22134210000 Call 0.05 0.20 0.40 +0.2 5 11
22.00 VIIXF22134220000 Call 0.05 0.20 0.20 0 0 0
23.00 VIIXF22134230000 Call 0.05 0.20 0.20 0 0 0
24.00 VIIXF22134240000 Call 0.05 0.20 0.20 0 0 0
25.00 VIIXF22134250000 Call 0.05 0.20 0.20 0 0 0
26.00 VIIXF22134260000 Call 0.05 0.20 0.20 0 0 0
27.00 VIIXF22134270000 Call 0.05 0.20 0.20 0 0 0
28.00 VIIXF22134280000 Call 0.05 0.20 0.20 0 0 0
29.00 VIIXF22134290000 Call 0.05 0.20 0.20 0 0 0
30.00 VIIXF22134300000 Call 0.10 0.20 0.20 0 0 0
31.00 VIIXF22134310000 Call 0.05 0.20 0.20 0 0 0
32.00 VIIXF22134320000 Call 0.05 0.20 0.20 0 0 0
33.00 VIIXF22134330000 Call 0.05 0.20 0.20 0 0 0
34.00 VIIXF22134340000 Call 0.05 0.20 0.20 0 0 0
35.00 VIIXF22134350000 Call 0.05 0.20 0.20 0 0 0
36.00 VIIXF22134360000 Call 0.05 0.20 1.65 +1.45 10 10
37.00 VIIXF22134370000 Call 0.05 0.20 1.55 +1.35 10 10

Puts

Strike Symbol Type Bid Ask Last Change Volume Open Int
5.00 VIIXR22135500000 Put 0.05 0.15 0.15 0 0 0
8.00 VIIXR22135800000 Put 0.05 0.20 0.20 0 0 0
9.00 VIIXR22135900000 Put 0.15 0.35 0.10 0 0 0
10.00 VIIXR22134100000 Put 0.70 0.95 0.95 +0.3 20 30
11.00 VIIXR22134110000 Put 1.50 1.75 1.00 -0.4 1 11
12.00 VIIXR22134120000 Put 2.30 2.65 1.70 -0.5 10 37
13.00 VIIXR22134130000 Put 3.20 3.60 1.25 -1.85 10 10
14.00 VIIXR22134140000 Put 4.00 4.50 1.65 -2.35 10 10
15.00 VIIXR22134150000 Put 5.00 5.50 4.90 0 0 0
16.00 VIIXR22134160000 Put 6.00 6.50 5.80 0 0 0
17.00 VIIXR22134170000 Put 7.00 7.60 6.80 0 0 0
18.00 VIIXR22134180000 Put 7.90 8.50 7.10 -0.7 65 65
19.00 VIIXR22134190000 Put 8.90 9.90 8.80 0 0 0
20.00 VIIXR22134200000 Put 9.60 10.70 9.40 0 0 0
21.00 VIIXR22134210000 Put 10.60 11.70 10.40 0 0 0
22.00 VIIXR22134220000 Put 11.60 12.70 11.40 0 0 0
23.00 VIIXR22134230000 Put 12.60 13.70 12.40 0 0 0
24.00 VIIXR22134240000 Put 13.60 14.70 13.40 0 0 0
25.00 VIIXR22134250000 Put 14.60 15.70 14.40 0 0 0
26.00 VIIXR22134260000 Put 15.60 16.70 15.40 0 0 0
27.00 VIIXR22134270000 Put 16.60 17.70 13.80 -2.6 5 5
28.00 VIIXR22134280000 Put 17.60 18.70 17.40 0 0 0
29.00 VIIXR22134290000 Put 18.60 19.70 18.40 0 0 0
30.00 VIIXR22134300000 Put 19.60 20.70 19.40 0 0 0
31.00 VIIXR22134310000 Put 20.60 21.70 20.40 0 0 0
32.00 VIIXR22134320000 Put 21.60 22.70 21.40 0 0 0
33.00 VIIXR22134330000 Put 22.60 23.70 22.10 0 0 0
34.00 VIIXR22134340000 Put 23.60 24.70 23.40 0 0 0
35.00 VIIXR22134350000 Put 24.60 25.70 24.40 0 0 0
36.00 VIIXR22134360000 Put 25.60 26.70 25.40 0 0 0
37.00 VIIXR22134370000 Put 26.60 27.70 26.40 0 0 0