$31.14 -0.11 (-0.35%) US Oil Fund Partnership Units - NYSEARCA

Oct. 20, 2014 | 04:00 PM
Last Trade: 31.14
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: -0.11 (-0.35%)
Prev Close: 31.25
Open: 31.09
Bid: 30.74
Ask: 31.51
Options:

Call Options: USO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 USO1424J20 10.80 0.00 9.65 140.0 11.30 115.0 0.0 0
20.00 USO1431J20 10.45 0.00 9.65 156.0 11.60 135.0 0.0 0
21.00 USO1424J21 8.65 0.00 8.55 10.0 10.35 129.0 0.0 0
21.00 USO1431J21 8.60 0.00 8.55 10.0 10.60 140.0 0.0 0
22.00 USO1424J22 7.75 0.00 7.60 140.0 9.35 129.0 0.0 0
22.00 USO1431J22 7.60 0.00 7.65 140.0 10.25 140.0 0.0 0
23.00 USO1424J23 7.55 0.00 6.65 140.0 8.35 129.0 0.0 0
23.00 USO1431J23 8.05 0.00 6.65 385.0 9.30 337.0 0.0 0
23.50 USO1424J23.5 6.15 0.00 6.15 140.0 7.75 89.0 0.0 0
24.00 USO1424J24 6.90 0.00 6.35 140.0 7.25 89.0 0.0 0
24.00 USO1431J24 7.05 0.00 6.60 140.0 7.30 140.0 0.0 0
24.50 USO1424J24.5 6.35 0.00 5.70 140.0 6.75 89.0 0.0 0
25.00 USO1424J25 5.85 0.00 5.20 179.0 6.30 63.0 0.0 0
25.00 USO1431J25 6.00 0.00 5.60 140.0 6.30 124.0 20.0 20
25.50 USO1424J25.5 5.45 0.00 5.20 140.0 5.80 115.0 0.0 0
26.00 USO1424J26 4.85 0.00 4.70 252.0 5.30 146.0 0.0 0
26.00 USO1431J26 5.60 0.00 4.65 720.0 5.30 237.0 40.0 40
26.50 USO1424J26.5 4.50 0.00 4.20 622.0 4.80 491.0 0.0 0
27.00 USO1424J27 4.00 0.00 3.75 550.0 4.30 497.0 0.0 0
27.00 USO1431J27 4.10 0.00 3.65 440.0 4.30 127.0 0.0 0
27.50 USO1424J27.5 3.50 0.10 3.15 1153.0 3.80 970.0 40.0 0
27.50 USO1431J27.5 3.60 0.00 3.20 396.0 3.85 277.0 0.0 0
28.00 USO1424J28 3.60 0.00 2.66 1092.0 3.30 929.0 6.0 155
28.00 USO1431J28 3.65 0.00 2.73 748.0 3.35 561.0 36.0 52
28.50 USO1424J28.5 2.60 0.00 2.11 596.0 2.79 392.0 0.0 0
28.50 USO1431J28.5 2.68 0.00 2.28 495.0 2.86 158.0 0.0 0
29.00 USO1424J29 2.20 0.11 1.73 1189.0 2.30 835.0 12.0 118
29.00 USO1431J29 2.22 0.00 1.85 837.0 2.37 199.0 0.0 0
29.50 USO1424J29.5 1.90 0.00 1.42 821.0 1.78 108.0 16.0 55
29.50 USO1431J29.5 1.82 0.00 1.64 921.0 1.94 901.0 75.0 84
30.00 USO1424J30 1.25 -0.20 1.16 286.0 1.31 216.0 50.0 497
30.00 USO1431J30 1.50 0.00 1.24 2319.0 1.52 2351.0 43.0 147
30.50 USO1424J30.5 0.72 -0.18 0.78 387.0 0.89 541.0 48.0 268
30.50 USO1431J30.5 0.89 -0.45 0.89 2566.0 1.12 1940.0 3.0 145
31.00 USO1424J31 0.50 -0.17 0.48 50.0 0.51 70.0 749.0 1,014
31.00 USO1431J31 0.68 -0.19 0.66 592.0 0.70 75.0 1003.0 1,132
31.50 USO1424J31.5 0.26 -0.14 0.24 69.0 0.25 20.0 439.0 1,064
31.50 USO1431J31.5 0.44 -0.15 0.42 4.0 0.45 528.0 104.0 580
32.00 USO1424J32 0.12 -0.08 0.09 267.0 0.11 49.0 387.0 1,899
32.00 USO1431J32 0.24 -0.12 0.23 11.0 0.26 779.0 379.0 3,077
32.50 USO1424J32.5 0.04 -0.04 0.03 58.0 0.04 63.0 35.0 777
32.50 USO1431J32.5 0.13 -0.06 0.12 2.0 0.14 55.0 624.0 4,198
33.00 USO1424J33 0.04 0.00 0.02 449.0 0.02 83.0 155.0 593
33.00 USO1431J33 0.06 -0.05 0.05 119.0 0.07 81.0 48.0 369
33.50 USO1424J33.5 0.01 -0.01 0.02 76.0 0.01 59.0 27.0 396
33.50 USO1431J33.5 0.04 -0.04 0.02 121.0 0.07 863.0 39.0 236
34.00 USO1424J34 0.01 0.00 0.01 1.0 0.02 362.0 37.0 489
34.00 USO1431J34 0.05 0.03 0.01 115.0 0.05 944.0 22.0 1,087
34.50 USO1424J34.5 0.04 0.02 0.01 53.0 0.03 670.0 6.0 245
34.50 USO1431J34.5 0.04 -0.01 0.02 92.0 0.04 841.0 1.0 259
35.00 USO1424J35 0.03 0.01 0.01 41.0 0.03 527.0 50.0 175
35.00 USO1431J35 0.02 -0.02 0.01 151.0 0.03 353.0 1.0 101
35.50 USO1424J35.5 0.02 0.00 0.01 10.0 0.02 269.0 1.0 58
35.50 USO1431J35.5 0.03 0.00 0.01 56.0 0.03 384.0 1.0 4,095
36.00 USO1424J36 0.01 -0.01 0.01 1.0 0.02 274.0 1.0 2,518
36.00 USO1431J36 0.01 -0.02 0.01 20.0 0.03 423.0 1.0 723
36.50 USO1424J36.5 0.03 0.01 0.02 141.0 0.02 264.0 10.0 58
36.50 USO1431J36.5 0.03 0.00 0.01 10.0 0.03 461.0 1.0 7
37.00 USO1424J37 0.03 0.01 0.01 211.0 0.02 271.0 3.0 20
37.00 USO1431J37 0.02 -0.01 0.01 533.0 0.03 625.0 25.0 37
37.50 USO1424J37.5 0.10 0.06 0.01 72.0 0.03 614.0 1.0 1
37.50 USO1431J37.5 0.01 -0.01 0.02 129.0 0.02 138.0 3.0 14
38.00 USO1424J38 0.08 0.06 0.01 150.0 0.02 352.0 1.0 1
38.00 USO1431J38 0.05 0.02 0.01 129.0 0.04 811.0 1.0 49
38.50 USO1424J38.5 0.06 0.03 0.01 136.0 0.02 253.0 2.0 2
38.50 USO1431J38.5 0.05 0.00 0.01 63.0 0.04 457.0 0.0 0
39.00 USO1424J39 0.02 0.00 0.01 356.0 0.02 259.0 0.0 0
39.00 USO1431J39 0.02 -0.02 0.01 268.0 0.03 647.0 1.0 3
39.50 USO1424J39.5 0.05 0.02 0.01 20.0 0.02 279.0 1.0 1
39.50 USO1431J39.5 0.06 0.00 0.01 672.0 0.02 201.0 0.0 0
40.00 USO1424J40 0.04 0.02 0.01 25.0 0.02 342.0 2.0 2
40.00 USO1431J40 0.06 0.03 0.01 110.0 0.02 161.0 1.0 1
40.50 USO1424J40.5 0.02 0.00 0.01 96.0 0.02 359.0 0.0 0
40.50 USO1431J40.5 0.04 0.00 0.01 175.0 0.03 497.0 0.0 0
41.00 USO1424J41 0.02 0.00 0.01 246.0 0.02 327.0 0.0 0
41.00 USO1431J41 0.04 0.00 0.01 25.0 0.02 214.0 0.0 0
41.50 USO1424J41.5 0.02 0.00 0.01 20.0 0.02 365.0 0.0 0
41.50 USO1431J41.5 0.04 0.00 0.01 107.0 0.02 220.0 0.0 0
42.00 USO1424J42 0.01 -0.01 0.01 20.0 0.02 373.0 25.0 25
42.00 USO1431J42 0.02 0.00 0.00 0.0 0.02 213.0 3.0 3
42.50 USO1424J42.5 0.02 0.00 0.01 20.0 0.02 400.0 0.0 0
42.50 USO1431J42.5 0.03 0.00 0.01 25.0 0.02 210.0 0.0 0
43.00 USO1424J43 0.02 0.00 0.01 172.0 0.02 340.0 0.0 0
43.00 USO1431J43 0.03 0.00 0.00 0.0 0.02 208.0 0.0 0
43.50 USO1424J43.5 0.02 0.00 0.00 0.0 0.02 357.0 0.0 0
43.50 USO1431J43.5 0.03 0.00 0.00 0.0 0.02 222.0 0.0 0
44.00 USO1424J44 0.02 0.00 0.00 0.0 0.02 349.0 0.0 0
44.00 USO1431J44 0.03 0.00 0.01 25.0 0.02 321.0 0.0 0

Put Options: USO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 USO1424V20 0.02 0.00 0.00 0.0 0.02 420.0 0.0 0
20.00 USO1431V20 0.02 0.00 0.00 0.0 0.02 292.0 0.0 0
21.00 USO1424V21 0.02 0.00 0.00 0.0 0.02 369.0 0.0 0
21.00 USO1431V21 0.02 0.00 0.00 0.0 0.02 307.0 0.0 0
22.00 USO1424V22 0.02 0.00 0.00 0.0 0.02 393.0 0.0 0
22.00 USO1431V22 0.02 0.00 0.00 0.0 0.02 276.0 0.0 0
23.00 USO1424V23 0.02 0.00 0.00 0.0 0.02 339.0 0.0 0
23.00 USO1431V23 0.02 0.00 0.00 0.0 0.02 248.0 0.0 0
23.50 USO1424V23.5 0.02 0.00 0.00 0.0 0.02 260.0 0.0 0
24.00 USO1424V24 0.02 0.00 0.00 0.0 0.02 241.0 0.0 0
24.00 USO1431V24 0.03 0.00 0.00 0.0 0.02 152.0 0.0 0
24.50 USO1424V24.5 0.02 0.00 0.00 0.0 0.02 246.0 0.0 0
25.00 USO1424V25 0.02 0.00 0.00 0.0 0.02 241.0 20.0 20
25.00 USO1431V25 0.06 0.00 0.00 0.0 0.04 648.0 0.0 0
25.50 USO1424V25.5 0.03 0.00 0.00 0.0 0.02 249.0 0.0 0
26.00 USO1424V26 0.05 0.00 0.00 0.0 0.02 230.0 0.0 0
26.00 USO1431V26 0.05 -0.04 0.01 123.0 0.08 968.0 5.0 5
26.50 USO1424V26.5 0.06 0.00 0.00 0.0 0.05 761.0 0.0 0
27.00 USO1424V27 0.02 -0.06 0.01 88.0 0.03 573.0 1.0 7
27.00 USO1431V27 0.01 0.00 0.01 157.0 0.08 501.0 0.0 0
27.50 USO1424V27.5 0.09 0.00 0.01 357.0 0.07 990.0 0.0 0
27.50 USO1431V27.5 0.03 -0.01 0.03 48.0 0.04 46.0 50.0 0
28.00 USO1424V28 0.03 0.01 0.01 56.0 0.03 121.0 24.0 173
28.00 USO1431V28 0.06 -0.02 0.04 74.0 0.06 114.0 21.0 312
28.50 USO1424V28.5 0.03 -0.01 0.02 44.0 0.03 46.0 116.0 327
28.50 USO1431V28.5 0.11 0.00 0.06 99.0 0.08 75.0 1.0 0
29.00 USO1424V29 0.05 -0.03 0.03 69.0 0.04 44.0 180.0 517
29.00 USO1431V29 0.13 -0.03 0.10 358.0 0.12 83.0 2023.0 2,722
29.50 USO1424V29.5 0.07 -0.07 0.06 45.0 0.07 116.0 559.0 551
29.50 USO1431V29.5 0.15 -0.07 0.15 330.0 0.17 77.0 62.0 225
30.00 USO1424V30 0.12 -0.05 0.11 44.0 0.12 128.0 1321.0 1,824
30.00 USO1431V30 0.24 -0.08 0.23 616.0 0.26 66.0 328.0 402
30.50 USO1424V30.5 0.20 -0.08 0.19 243.0 0.22 86.0 1901.0 1,589
30.50 USO1431V30.5 0.36 -0.08 0.35 83.0 0.43 1.0 334.0 287
31.00 USO1424V31 0.35 -0.07 0.35 53.0 0.37 10.0 341.0 1,974
31.00 USO1431V31 0.54 -0.07 0.54 52.0 0.56 79.0 533.0 266
31.50 USO1424V31.5 0.64 -0.01 0.59 55.0 0.63 1.0 471.0 1,048
31.50 USO1431V31.5 0.84 0.04 0.74 845.0 0.91 2203.0 15.0 165
32.00 USO1424V32 0.95 0.00 0.89 447.0 1.04 1222.0 514.0 975
32.00 USO1431V32 1.40 0.30 1.03 1251.0 1.30 2858.0 10.0 747
32.50 USO1424V32.5 1.41 0.10 1.29 497.0 1.55 1068.0 10.0 539
32.50 USO1431V32.5 1.41 0.00 1.38 503.0 1.71 1566.0 91.0 393
33.00 USO1424V33 1.90 0.10 1.81 174.0 2.02 977.0 25.0 684
33.00 USO1431V33 1.85 0.00 1.80 323.0 2.16 800.0 101.0 248
33.50 USO1424V33.5 2.21 0.00 2.25 466.0 2.50 874.0 29.0 141
33.50 USO1431V33.5 1.74 -0.43 2.27 193.0 2.70 786.0 20.0 197
34.00 USO1424V34 2.82 0.00 2.73 545.0 2.99 906.0 10.0 186
34.00 USO1431V34 2.73 0.00 2.75 190.0 3.20 753.0 220.0 306
34.50 USO1424V34.5 3.25 0.00 3.25 99.0 3.55 254.0 10.0 73
34.50 USO1431V34.5 3.85 0.75 3.20 316.0 3.90 874.0 83.0 446
35.00 USO1424V35 3.65 0.00 3.75 210.0 4.10 531.0 10.0 171
35.00 USO1431V35 2.11 -1.44 3.70 256.0 4.40 851.0 42.0 30
35.50 USO1424V35.5 1.87 -2.18 4.20 124.0 4.90 177.0 1.0 60
35.50 USO1431V35.5 3.26 -0.79 4.20 132.0 4.95 170.0 16.0 35
36.00 USO1424V36 4.55 0.00 4.70 154.0 5.40 477.0 1.0 39
36.00 USO1431V36 5.53 0.98 4.65 158.0 5.50 386.0 2.0 26
36.50 USO1424V36.5 1.39 -3.71 5.20 186.0 5.90 468.0 300.0 327
36.50 USO1431V36.5 1.47 -3.63 5.15 155.0 6.00 413.0 42.0 62
37.00 USO1424V37 2.58 -2.92 5.70 133.0 6.45 192.0 30.0 30
37.00 USO1431V37 5.80 0.00 5.45 140.0 6.45 231.0 1.0 1
37.50 USO1424V37.5 5.80 0.00 5.45 75.0 7.30 179.0 0.0 0
37.50 USO1431V37.5 5.46 -0.54 6.15 130.0 6.80 140.0 10.0 10
38.00 USO1424V38 6.35 0.00 5.95 75.0 7.80 179.0 0.0 0
38.00 USO1431V38 2.83 -3.67 6.65 130.0 7.45 140.0 12.0 12
38.50 USO1424V38.5 4.77 -2.23 7.20 115.0 7.50 129.0 1.0 20
38.50 USO1431V38.5 7.00 0.00 7.10 31.0 7.95 75.0 0.0 0
39.00 USO1424V39 4.05 -3.45 7.10 150.0 8.55 150.0 20.0 50
39.00 USO1431V39 6.30 0.00 6.70 347.0 9.35 340.0 0.0 0
39.50 USO1424V39.5 6.80 0.00 7.30 25.0 8.60 25.0 0.0 0
39.50 USO1431V39.5 7.45 0.00 6.90 126.0 9.85 140.0 0.0 0
40.00 USO1424V40 7.30 0.00 7.45 25.0 9.10 25.0 0.0 0
40.00 USO1431V40 7.30 0.00 7.20 10.0 10.55 1.0 0.0 0
40.50 USO1424V40.5 7.80 0.00 8.65 140.0 9.60 25.0 0.0 0
40.50 USO1431V40.5 8.85 0.00 7.70 10.0 10.95 10.0 0.0 0
41.00 USO1424V41 5.65 -3.85 8.70 140.0 10.15 140.0 3.0 3
41.00 USO1431V41 8.30 0.00 8.20 10.0 11.45 10.0 0.0 0
41.50 USO1424V41.5 6.15 -3.85 9.20 140.0 10.65 140.0 26.0 26
41.50 USO1431V41.5 8.80 0.00 8.70 10.0 11.95 10.0 0.0 0
42.00 USO1424V42 9.30 0.00 9.60 140.0 11.10 25.0 0.0 0
42.00 USO1431V42 9.30 0.00 9.20 10.0 12.45 10.0 0.0 0
42.50 USO1424V42.5 9.80 0.00 9.95 140.0 11.60 140.0 0.0 0
42.50 USO1431V42.5 9.80 0.00 9.70 1.0 12.60 1.0 0.0 0
43.00 USO1424V43 10.30 0.00 11.00 140.0 12.10 25.0 0.0 0
43.00 USO1431V43 10.30 0.00 10.15 10.0 13.10 1.0 0.0 0
43.50 USO1424V43.5 10.80 0.00 11.10 140.0 12.60 140.0 0.0 0
43.50 USO1431V43.5 10.00 0.00 10.75 140.0 12.60 140.0 0.0 0
44.00 USO1424V44 11.95 0.00 11.70 105.0 13.15 100.0 0.0 0
44.00 USO1431V44 11.40 0.00 11.70 140.0 13.10 140.0 0.0 0