United States Oil $37.39

down 0.00


15/4/2014 06:40 PM  |  NYSEARCA : USO
Last Trade: 37.39
Trade Time: Apr 15 06:40 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 37.39
Open: 37.38
Bid: 37.77
Ask: 37.79
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get USO Trend Analysis - it has underperformed the S&P 500 by 0%
Options:

Call Options: USO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 USO1419D20 15.90 0.00 15.85 159.0 18.90 168.0 0.0 0
21.00 USO1419D21 14.90 0.00 14.85 159.0 17.90 168.0 0.0 0
21.50 USO1419D21.5 10.38 0.00 9.90 11.0 10.85 10.0 0.0 0
22.00 USO1419D22 15.30 0.00 15.35 658.0 15.45 713.0 2.0 0
22.50 USO1419D22.5 9.48 0.00 9.00 11.0 9.95 10.0 0.0 0
23.00 USO1419D23 10.25 -4.10 14.35 664.0 14.45 706.0 2.0 2
23.50 USO1419D23.5 8.63 0.00 8.15 11.0 9.10 10.0 0.0 0
24.00 USO1419D24 12.40 0.00 12.40 21.0 13.55 21.0 0.0 0
24.50 USO1419D24.5 11.90 0.00 11.90 21.0 13.05 21.0 0.0 0
25.00 USO1419D25 11.50 -0.85 12.35 660.0 12.45 705.0 8.0 8
25.50 USO1419D25.5 10.90 0.00 10.90 325.0 12.05 125.0 0.0 0
26.00 USO1419D26 9.80 -0.60 10.40 250.0 11.70 178.0 10.0 5
26.00 USO1425D26 11.25 0.00 11.25 668.0 11.55 668.0 0.0 0
26.50 USO1419D26.5 7.95 -1.95 9.90 320.0 12.15 363.0 59.0 59
27.00 USO1419D27 7.59 -2.76 10.35 660.0 10.45 701.0 7.0 8
27.00 USO1425D27 10.25 0.00 10.25 668.0 10.55 668.0 0.0 0
27.50 USO1419D27.5 6.30 -3.50 9.85 664.0 9.95 702.0 8.0 8
28.00 USO1419D28 8.77 -0.58 9.35 664.0 9.45 706.0 15.0 7
28.00 USO1425D28 9.25 0.00 9.25 668.0 9.50 25.0 0.0 0
28.50 USO1419D28.5 8.60 0.00 8.60 21.0 9.10 1.0 0.0 0
29.00 USO1419D29 5.65 -2.65 8.35 664.0 8.45 702.0 5.0 1
29.00 USO1425D29 8.25 0.00 8.25 668.0 8.50 25.0 0.0 0
29.50 USO1419D29.5 7.25 -0.60 7.85 660.0 7.95 708.0 60.0 5
30.00 USO1419D30 6.06 -1.29 7.35 663.0 7.45 693.0 5.0 91
30.00 USO1425D30 6.60 -0.65 7.25 668.0 7.50 25.0 2.0 2
30.50 USO1419D30.5 6.00 -0.85 6.85 660.0 6.95 705.0 24.0 15
30.50 USO1425D30.5 6.75 0.00 6.75 668.0 7.00 25.0 0.0 0
31.00 USO1419D31 4.99 -1.36 6.35 664.0 6.45 705.0 1.0 25
31.00 USO1425D31 6.25 0.00 6.25 668.0 6.50 25.0 0.0 0
31.50 USO1419D31.5 4.65 -1.20 5.85 664.0 5.95 703.0 21.0 28
31.50 USO1425D31.5 5.75 0.00 5.75 668.0 6.00 25.0 0.0 0
32.00 USO1419D32 5.35 0.00 5.35 661.0 5.45 705.0 1.0 61
32.00 USO1425D32 5.25 0.00 5.25 668.0 5.50 25.0 0.0 0
32.50 USO1419D32.5 5.02 0.22 4.85 661.0 4.95 726.0 2.0 161
32.50 USO1425D32.5 3.00 -1.50 4.50 90.0 5.15 90.0 9.0 9
33.00 USO1419D33 4.50 0.00 4.35 658.0 4.45 737.0 13.0 689
33.00 USO1425D33 4.25 0.00 4.25 668.0 4.50 25.0 0.0 0
33.50 USO1419D33.5 3.96 0.00 3.85 672.0 3.95 853.0 11.0 447
33.50 USO1425D33.5 3.80 0.00 3.80 97.0 4.00 106.0 0.0 0
34.00 USO1419D34 3.40 0.00 3.35 803.0 3.45 843.0 37.0 2,130
34.00 USO1425D34 1.98 -1.32 3.30 120.0 3.65 468.0 1.0 51
34.50 USO1419D34.5 3.01 0.00 2.86 97.0 2.92 92.0 3.0 2,690
34.50 USO1425D34.5 1.55 -1.29 2.84 97.0 2.98 126.0 10.0 43
35.00 USO1419D35 2.40 0.00 2.36 156.0 2.43 196.0 562.0 4,294
35.00 USO1425D35 2.40 0.05 2.35 157.0 2.45 46.0 30.0 44
35.50 USO1419D35.5 2.02 0.00 1.86 163.0 1.92 138.0 586.0 5,019
35.50 USO1425D35.5 1.93 0.05 1.88 121.0 2.01 161.0 1.0 333
36.00 USO1419D36 1.41 0.00 1.40 68.0 1.42 138.0 117.0 10,040
36.00 USO1425D36 1.55 0.00 1.42 139.0 1.55 286.0 3.0 205
36.50 USO1419D36.5 1.01 0.00 0.91 46.0 0.94 22.0 86.0 6,745
36.50 USO1425D36.5 1.07 0.00 0.99 108.0 1.07 172.0 2.0 364
37.00 USO1419D37 0.48 0.00 0.47 115.0 0.50 111.0 520.0 15,171
37.00 USO1425D37 0.68 0.00 0.64 24.0 0.67 20.0 5.0 174
37.50 USO1419D37.5 0.19 0.00 0.18 36.0 0.20 1813.0 1118.0 9,774
37.50 USO1425D37.5 0.37 0.00 0.36 321.0 0.38 22.0 28.0 806
38.00 USO1419D38 0.07 0.00 0.06 123.0 0.08 1099.0 966.0 28,441
38.00 USO1425D38 0.19 0.00 0.18 720.0 0.20 115.0 120.0 434
38.50 USO1419D38.5 0.04 0.00 0.03 155.0 0.04 67.0 1845.0 4,593
38.50 USO1425D38.5 0.11 0.00 0.09 91.0 0.11 775.0 272.0 842
39.00 USO1419D39 0.03 0.00 0.01 111.0 0.03 392.0 121.0 2,678
39.00 USO1425D39 0.07 0.00 0.05 80.0 0.06 120.0 100.0 570
39.50 USO1419D39.5 0.01 0.00 0.01 105.0 0.02 67.0 10.0 5,214
39.50 USO1425D39.5 0.03 0.02 0.01 379.0 0.05 1564.0 5.0 5
40.00 USO1419D40 0.01 -0.01 0.01 96.0 0.02 218.0 50.0 3,714
40.00 USO1425D40 0.04 0.00 0.01 212.0 0.04 1391.0 0.0 0
40.50 USO1419D40.5 0.02 0.00 0.01 550.0 0.02 269.0 8.0 548
40.50 USO1425D40.5 0.03 0.00 0.01 64.0 0.03 728.0 0.0 0
41.00 USO1419D41 0.03 0.01 0.01 870.0 0.02 440.0 40.0 892
41.00 USO1425D41 0.03 0.00 0.01 70.0 0.03 927.0 0.0 0
41.50 USO1419D41.5 0.02 -0.01 0.01 40.0 0.03 2662.0 11.0 741
41.50 USO1425D41.5 0.03 0.00 0.01 457.0 0.03 926.0 0.0 0
42.00 USO1419D42 0.02 0.00 0.01 163.0 0.02 133.0 75.0 1,398
42.00 USO1425D42 0.03 0.00 0.01 582.0 0.03 1550.0 0.0 0
42.50 USO1419D42.5 0.01 -0.01 0.01 112.0 0.02 182.0 30.0 769
42.50 USO1425D42.5 0.02 0.00 0.01 125.0 0.02 131.0 0.0 0
43.00 USO1419D43 0.02 0.00 0.01 100.0 0.02 163.0 17.0 1,853
43.00 USO1425D43 0.02 0.00 0.01 109.0 0.02 135.0 0.0 0
43.50 USO1419D43.5 0.01 -0.01 0.01 89.0 0.02 196.0 1.0 664
43.50 USO1425D43.5 0.02 0.00 0.01 98.0 0.02 135.0 0.0 0
44.00 USO1419D44 0.01 -0.01 0.01 89.0 0.02 196.0 22.0 991
44.00 USO1425D44 0.02 0.00 0.01 98.0 0.02 136.0 0.0 0
44.50 USO1419D44.5 0.02 0.00 0.00 0.0 0.02 199.0 0.0 0
45.00 USO1419D45 0.01 -0.01 0.01 145.0 0.02 203.0 4.0 1,930
45.00 USO1425D45 0.02 0.00 0.01 64.0 0.02 137.0 0.0 0
45.50 USO1419D45.5 0.02 0.00 0.00 0.0 0.02 193.0 0.0 0
46.00 USO1419D46 0.14 0.12 0.01 109.0 0.02 199.0 6.0 90
47.00 USO1419D47 0.02 0.00 0.01 11.0 0.02 196.0 20.0 80
48.00 USO1419D48 0.05 0.03 0.05 6.0 0.02 202.0 6.0 292
49.00 USO1419D49 0.02 0.00 0.02 1.0 0.02 139.0 25.0 32
50.00 USO1419D50 0.02 0.00 0.01 100.0 0.02 180.0 100.0 2,099
51.00 USO1419D51 0.02 0.00 0.01 38.0 0.02 187.0 0.0 0
55.00 USO1419D55 0.02 0.00 0.01 100.0 0.02 765.0 20.0 1,465

Put Options: USO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 USO1419P20 0.06 0.04 0.01 128.0 0.02 129.0 100.0 100
21.00 USO1419P21 0.02 0.00 0.01 10.0 0.02 129.0 0.0 0
21.50 USO1419P21.5 0.13 0.00 0.13 10.0 0.52 10.0 0.0 0
22.00 USO1419P22 0.02 0.00 0.01 106.0 0.02 129.0 0.0 0
22.50 USO1419P22.5 0.23 0.00 0.23 10.0 0.65 10.0 0.0 0
23.00 USO1419P23 0.01 -0.01 0.01 303.0 0.02 826.0 1.0 13
23.50 USO1419P23.5 0.31 0.00 0.31 32.0 1.26 11.0 0.0 0
24.00 USO1419P24 0.02 0.00 0.01 10.0 0.02 868.0 24.0 231
24.50 USO1419P24.5 0.02 0.00 0.01 78.0 0.02 819.0 28.0 77
25.00 USO1419P25 0.14 0.12 0.01 97.0 0.02 808.0 20.0 20
25.50 USO1419P25.5 0.06 0.04 0.01 100.0 0.02 863.0 102.0 102
26.00 USO1419P26 0.09 0.07 0.01 141.0 0.02 147.0 5.0 46
26.00 USO1425P26 0.02 0.00 0.00 0.0 0.02 150.0 0.0 0
26.50 USO1419P26.5 0.03 0.01 0.01 76.0 0.02 190.0 120.0 281
27.00 USO1419P27 0.01 -0.01 0.01 192.0 0.02 199.0 42.0 232
27.00 USO1425P27 0.02 0.00 0.00 0.0 0.02 150.0 0.0 0
27.50 USO1419P27.5 0.02 0.00 0.02 50.0 0.02 863.0 25.0 231
28.00 USO1419P28 0.01 -0.01 0.01 5.0 0.02 862.0 5.0 5,092
28.00 USO1425P28 0.02 0.00 0.01 110.0 0.02 150.0 0.0 0
28.50 USO1419P28.5 0.04 0.02 0.01 563.0 0.02 192.0 80.0 279
29.00 USO1419P29 0.02 0.00 0.01 2.0 0.02 192.0 56.0 1,698
29.00 USO1425P29 0.02 0.00 0.01 240.0 0.02 150.0 0.0 0
29.50 USO1419P29.5 0.02 0.00 0.01 481.0 0.02 857.0 1.0 3,585
30.00 USO1419P30 0.01 0.00 0.01 56.0 0.01 137.0 153.0 6,897
30.00 USO1425P30 0.02 0.00 0.01 95.0 0.02 150.0 0.0 0
30.50 USO1419P30.5 0.01 -0.01 0.01 176.0 0.02 829.0 50.0 7,812
30.50 USO1425P30.5 0.02 0.00 0.01 144.0 0.02 148.0 0.0 0
31.00 USO1419P31 0.02 0.00 0.01 15.0 0.02 848.0 5.0 2,099
31.00 USO1425P31 0.02 0.00 0.01 142.0 0.02 139.0 0.0 0
31.50 USO1419P31.5 0.01 -0.01 0.01 3.0 0.02 864.0 3.0 1,720
31.50 USO1425P31.5 0.08 0.05 0.01 92.0 0.03 275.0 900.0 900
32.00 USO1419P32 0.01 -0.01 0.01 70.0 0.02 816.0 10.0 7,608
32.00 USO1425P32 0.19 0.16 0.01 484.0 0.03 721.0 10.0 10
32.50 USO1419P32.5 0.03 0.01 0.01 10.0 0.02 852.0 50.0 1,084
32.50 USO1425P32.5 0.02 0.00 0.02 356.0 0.02 134.0 0.0 0
33.00 USO1419P33 0.01 0.00 0.01 10.0 0.01 178.0 70.0 10,107
33.00 USO1425P33 0.07 0.05 0.01 390.0 0.02 157.0 8.0 276
33.50 USO1419P33.5 0.01 0.00 0.01 50.0 0.01 151.0 1.0 10,421
33.50 USO1425P33.5 0.03 0.00 0.01 246.0 0.03 1395.0 5.0 114
34.00 USO1419P34 0.01 0.00 0.01 100.0 0.02 840.0 2.0 7,523
34.00 USO1425P34 0.09 0.06 0.01 539.0 0.03 862.0 1.0 59
34.50 USO1419P34.5 0.01 0.00 0.01 12.0 0.01 185.0 23.0 10,486
34.50 USO1425P34.5 0.24 0.20 0.01 183.0 0.04 1781.0 2.0 14
35.00 USO1419P35 0.01 0.00 0.01 12.0 0.01 41.0 121.0 17,308
35.00 USO1425P35 0.06 0.04 0.02 306.0 0.04 132.0 6.0 948
35.50 USO1419P35.5 0.02 0.00 0.01 118.0 0.02 98.0 27.0 5,507
35.50 USO1425P35.5 0.05 0.00 0.04 91.0 0.06 129.0 2.0 324
36.00 USO1419P36 0.03 0.00 0.02 11.0 0.03 1280.0 150.0 11,741
36.00 USO1425P36 0.08 0.00 0.08 80.0 0.09 126.0 75.0 544
36.50 USO1419P36.5 0.03 0.00 0.03 94.0 0.05 698.0 569.0 8,320
36.50 USO1425P36.5 0.14 0.00 0.14 87.0 0.16 1939.0 152.0 500
37.00 USO1419P37 0.11 0.00 0.09 217.0 0.11 2219.0 2166.0 9,543
37.00 USO1425P37 0.28 0.00 0.26 750.0 0.28 68.0 1109.0 769
37.50 USO1419P37.5 0.31 0.00 0.29 37.0 0.31 1232.0 808.0 5,472
37.50 USO1425P37.5 0.48 0.00 0.48 82.0 0.50 130.0 73.0 434
38.00 USO1419P38 0.70 0.00 0.67 22.0 0.69 15.0 452.0 1,276
38.00 USO1425P38 0.83 0.00 0.79 281.0 0.85 1208.0 42.0 54
38.50 USO1419P38.5 1.17 0.00 1.14 68.0 1.16 92.0 329.0 973
38.50 USO1425P38.5 1.18 0.00 1.18 120.0 1.29 141.0 0.0 0
39.00 USO1419P39 1.60 0.00 1.62 67.0 1.65 86.0 2.0 836
39.00 USO1425P39 1.64 0.00 1.64 25.0 1.74 123.0 0.0 0
39.50 USO1419P39.5 2.28 0.17 2.11 79.0 2.16 136.0 6.0 139
39.50 USO1425P39.5 2.06 0.00 2.06 159.0 2.21 158.0 0.0 0
40.00 USO1419P40 2.55 -0.05 2.60 78.0 2.65 92.0 6.0 223
40.00 USO1425P40 2.55 0.00 2.55 210.0 2.73 199.0 0.0 0
40.50 USO1419P40.5 3.90 0.80 3.10 80.0 3.15 301.0 1.0 126
40.50 USO1425P40.5 5.60 2.64 2.96 77.0 3.20 101.0 24.0 24
41.00 USO1419P41 4.19 0.59 3.55 850.0 3.65 97.0 1.0 26
41.00 USO1425P41 3.55 0.00 3.55 116.0 3.70 135.0 0.0 0
41.50 USO1419P41.5 4.10 0.00 4.10 80.0 4.15 315.0 28.0 78
41.50 USO1425P41.5 4.05 0.00 4.00 668.0 4.25 668.0 0.0 0
42.00 USO1419P42 8.35 3.75 4.55 780.0 4.65 86.0 10.0 12
42.00 USO1425P42 4.55 0.00 4.50 668.0 4.75 668.0 0.0 0
42.50 USO1419P42.5 5.00 -0.05 5.05 750.0 5.15 86.0 5.0 7
42.50 USO1425P42.5 5.00 0.00 5.00 668.0 5.25 668.0 0.0 0
43.00 USO1419P43 7.57 2.22 5.35 151.0 5.75 21.0 10.0 5
43.00 USO1425P43 5.50 0.00 5.50 668.0 5.75 668.0 0.0 0
43.50 USO1419P43.5 5.75 0.00 5.75 25.0 6.30 21.0 0.0 0
43.50 USO1425P43.5 6.00 0.00 6.00 668.0 6.25 668.0 0.0 0
44.00 USO1419P44 8.25 1.90 6.35 159.0 6.75 21.0 68.0 68
44.00 USO1425P44 6.50 0.00 6.50 668.0 6.75 668.0 0.0 0
44.50 USO1419P44.5 7.05 0.00 7.05 709.0 7.15 158.0 0.0 0
45.00 USO1419P45 9.35 1.90 7.45 129.0 7.70 30.0 28.0 126
45.00 USO1425P45 7.50 0.00 7.50 668.0 7.75 668.0 0.0 0
45.50 USO1419P45.5 8.05 0.00 8.05 715.0 8.15 158.0 0.0 0
46.00 USO1419P46 9.40 0.85 8.55 701.0 8.65 86.0 10.0 12
47.00 USO1419P47 10.14 0.59 9.55 698.0 9.65 86.0 8.0 61
48.00 USO1419P48 12.00 1.55 10.45 129.0 10.70 30.0 3.0 8
49.00 USO1419P49 13.15 1.70 11.45 129.0 11.70 30.0 10.0 10
50.00 USO1419P50 13.50 0.95 12.55 710.0 12.65 86.0 4.0 8
51.00 USO1419P51 14.15 0.60 13.55 697.0 13.65 86.0 48.0 53
55.00 USO1419P55 16.10 0.00 16.10 171.0 19.15 159.0 0.0 0
Trading Center