UNITED STATES OIL $34.72

down -0.55


15/2/2013 06:15 PM  |  NYSEARCA : USO  |  Industries :
Last Trade: 34.72
Trade Time: Feb 15 6:15 PM Eastern Standard Time
Change: -0.55 (-1.56 %)
Prev Close: 35.27
Open: 34.69
Bid: 0.00
Ask: 34.95
12 Mo. Price Change : -10% - USO has underperformed the S&P 500 by 23%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: USO

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 USO1316B17 0.00 0.00 16.20 1 19.20 10 0 0
18.00 USO1316B18 0.00 0.00 15.20 1 18.20 10 0 0
19.00 USO1316B19 0.00 0.00 14.20 1 17.20 10 0 0
20.00 USO1316B20 0.00 0.00 13.20 1 16.20 10 0 0
21.00 USO1316B21 11.70 0.00 12.20 2 15.10 10 0 90
22.00 USO1316B22 10.75 0.00 11.20 2 13.10 10 0 0
23.00 USO1316B23 0.00 0.00 10.20 1 13.20 10 0 0
24.00 USO1316B24 9.85 0.00 9.20 2 12.10 10 0 10
24.50 USO1316B24.5 0.00 0.00 8.70 1 11.70 10 0 0
25.00 USO1316B25 9.22 0.00 8.45 10 10.05 10 0 11
25.00 USO1322B25 0.00 0.00 8.85 10 9.85 10 0 0
25.50 USO1316B25.5 0.00 0.00 7.70 1 10.70 1 0 0
26.00 USO1308B26 0.00 0.00 8.65 10 8.75 10 0 0
26.00 USO1316B26 8.20 0.00 7.45 10 8.85 10 0 0
26.00 USO1322B26 0.00 0.00 7.85 10 8.85 10 0 0
26.50 USO1316B26.5 0.00 0.00 6.70 1 9.70 1 0 0
27.00 USO1308B27 0.00 0.00 7.65 10 7.75 10 0 0
27.00 USO1316B27 6.85 0.00 6.20 10 7.85 10 0 70
27.00 USO1322B27 0.00 0.00 6.85 10 7.85 10 0 0
27.50 USO1316B27.5 7.20 0.00 6.90 10 7.30 10 0 0
28.00 USO1308B28 0.00 0.00 6.65 10 6.75 10 0 0
28.00 USO1316B28 7.01 0.00 5.65 10 6.85 10 0 4,670
28.00 USO1322B28 0.00 0.00 6.45 10 6.85 10 0 0
28.50 USO1316B28.5 5.60 0.00 5.90 10 7.55 10 0 12
29.00 USO1308B29 0.00 0.00 5.65 10 5.75 10 0 0
29.00 USO1316B29 5.55 -0.12 5.40 10 5.85 10 20 140
29.00 USO1322B29 0.00 0.00 5.45 10 5.80 10 0 0
29.50 USO1316B29.5 4.70 0.00 5.05 10 5.30 10 0 203
30.00 USO1308B30 0.00 0.00 4.65 10 4.75 20 0 0
30.00 USO1316B30 4.70 -0.70 4.70 11 4.80 10 2 489
30.00 USO1322B30 0.00 0.00 4.70 10 4.80 21 0 0
30.50 USO1316B30.5 4.10 0.55 4.20 11 4.30 10 40 406
30.50 USO1322B30.5 0.00 0.00 4.20 21 4.30 22 0 0
31.00 USO1308B31 0.00 0.00 3.65 10 3.75 20 0 0
31.00 USO1316B31 4.29 0.00 3.70 11 3.80 10 0 2,061
31.00 USO1322B31 0.00 0.00 3.70 21 3.80 34 0 0
31.50 USO1308B31.5 0.00 0.00 3.15 10 3.25 20 0 0
31.50 USO1316B31.5 3.02 -0.83 3.20 11 3.30 10 1 2,138
31.50 USO1322B31.5 0.00 0.00 3.20 25 3.30 21 0 0
32.00 USO1308B32 0.00 0.00 2.63 10 2.77 10 0 0
32.00 USO1316B32 2.58 -0.66 2.70 11 2.83 10 13 2,297
32.00 USO1322B32 2.69 2.69 2.71 20 2.76 10 10 0
32.50 USO1308B32.5 0.00 0.00 2.13 10 2.27 10 0 0
32.50 USO1316B32.5 2.17 0.15 2.20 11 2.32 10 141 885
32.50 USO1322B32.5 0.00 0.00 2.22 17 2.34 10 0 0
33.00 USO1308B33 1.89 0.00 1.62 50 1.73 25 0 0
33.00 USO1316B33 1.77 -0.49 1.70 61 1.83 10 153 3,468
33.00 USO1322B33 0.00 0.00 1.73 24 1.83 21 0 0
33.50 USO1308B33.5 1.57 0.00 1.13 25 1.26 25 0 0
33.50 USO1316B33.5 1.26 -0.45 1.20 60 1.31 10 121 4,082
33.50 USO1322B33.5 1.26 1.26 1.26 15 1.31 10 41 0
34.00 USO1308B34 0.70 0.00 0.64 10 0.72 25 0 0
34.00 USO1316B34 0.72 -0.55 0.71 10 0.73 2 1274 9,843
34.00 USO1322B34 0.82 -0.47 0.81 21 0.86 50 190 5
34.50 USO1308B34.5 0.20 0.00 0.11 20 0.22 66 0 0
34.50 USO1316B34.5 0.24 -0.54 0.20 110 0.26 10 3248 9,020
34.50 USO1322B34.5 0.44 -0.42 0.43 18 0.44 20 434 4
35.00 USO1308B35 0.01 0.00 0.00 0 0.01 141 0 2,800
35.00 USO1316B35 0.01 -0.31 0.00 0 0.01 11 3364 11,437
35.00 USO1322B35 0.17 -0.29 0.17 83 0.18 1 3991 105
35.50 USO1308B35.5 0.01 0.00 0.00 0 0.01 100 0 3,879
35.50 USO1316B35.5 0.01 -0.06 0.00 0 0.01 24 4194 8,089
35.50 USO1322B35.5 0.06 -0.14 0.05 345 0.07 21 2027 125
36.00 USO1308B36 0.01 0.00 0.00 0 0.01 125 0 1,041
36.00 USO1316B36 0.01 0.00 0.00 0 0.01 21 474 11,967
36.00 USO1322B36 0.04 -0.04 0.03 50 0.04 96 40 70
36.50 USO1308B36.5 0.02 0.00 0.00 0 0.01 95 0 1,581
36.50 USO1316B36.5 0.01 0.00 0.00 0 0.01 100 16 8,530
36.50 USO1322B36.5 0.02 -0.01 0.00 0 0.01 200 160 457
37.00 USO1308B37 0.01 0.00 0.00 0 0.01 105 0 612
37.00 USO1316B37 0.02 0.00 0.00 0 0.01 68 0 11,490
37.00 USO1322B37 0.02 0.00 0.00 0 0.02 20 0 50
37.50 USO1308B37.5 0.01 0.00 0.00 0 0.02 143 0 1
37.50 USO1316B37.5 0.01 0.00 0.00 0 0.01 56 0 5,805
37.50 USO1322B37.5 0.01 0.01 0.00 0 0.03 36 500 0
38.00 USO1308B38 0.00 0.00 0.00 0 0.02 130 0 0
38.00 USO1316B38 0.01 0.00 0.00 0 0.01 47 0 2,042
38.00 USO1322B38 0.01 0.01 0.00 0 0.02 36 1196 0
38.50 USO1308B38.5 0.01 0.00 0.00 0 0.01 113 0 1,083
38.50 USO1316B38.5 0.05 0.00 0.00 0 0.01 65 0 1,756
38.50 USO1322B38.5 0.00 0.00 0.00 0 0.03 37 0 0
39.00 USO1308B39 0.00 0.00 0.00 0 0.02 141 0 0
39.00 USO1316B39 0.01 0.00 0.00 0 0.01 60 0 717
39.00 USO1322B39 0.00 0.00 0.00 0 0.03 28 0 0
39.50 USO1308B39.5 0.00 0.00 0.00 0 0.02 146 0 0
39.50 USO1316B39.5 0.02 0.00 0.00 0 0.01 57 0 316
39.50 USO1322B39.5 0.00 0.00 0.00 0 0.03 38 0 0
40.00 USO1308B40 0.00 0.00 0.00 0 0.02 143 0 0
40.00 USO1316B40 0.01 0.00 0.00 0 0.01 60 0 2,638
40.00 USO1322B40 0.00 0.00 0.00 0 0.03 38 0 0
40.50 USO1316B40.5 0.02 0.00 0.00 0 0.01 58 0 486
41.00 USO1308B41 0.00 0.00 0.00 0 0.02 143 0 0
41.00 USO1316B41 0.01 0.00 0.00 0 0.01 63 0 681
41.00 USO1322B41 0.00 0.00 0.00 0 0.03 40 0 0
41.50 USO1316B41.5 0.01 0.00 0.00 0 0.02 111 0 351
42.00 USO1308B42 0.00 0.00 0.00 0 0.02 143 0 0
42.00 USO1316B42 0.02 0.00 0.00 0 0.02 53 0 1,742
42.00 USO1322B42 0.00 0.00 0.00 0 0.03 40 0 0
42.50 USO1316B42.5 0.01 0.00 0.00 0 0.02 55 0 623
43.00 USO1308B43 0.00 0.00 0.00 0 0.02 143 0 0
43.00 USO1316B43 0.02 0.00 0.00 0 0.02 47 0 645
43.00 USO1322B43 0.00 0.00 0.00 0 0.02 37 0 0
43.50 USO1316B43.5 0.02 0.00 0.00 0 0.02 46 0 255
44.00 USO1308B44 0.00 0.00 0.00 0 0.02 143 0 0
44.00 USO1316B44 0.01 0.00 0.00 0 0.01 45 0 1,316
44.00 USO1322B44 0.00 0.00 0.00 0 0.02 37 0 0
45.00 USO1308B45 0.00 0.00 0.00 0 0.02 143 0 0
45.00 USO1316B45 0.01 0.00 0.00 0 0.01 63 0 1,425
45.00 USO1322B45 0.00 0.00 0.00 0 0.02 35 0 0
46.00 USO1316B46 0.02 0.00 0.00 0 0.02 50 0 481
47.00 USO1316B47 0.01 0.00 0.00 0 0.02 45 0 446
48.00 USO1316B48 0.02 0.00 0.00 0 0.02 44 0 564
49.00 USO1316B49 0.01 0.00 0.00 0 0.02 111 0 931
50.00 USO1316B50 0.01 0.00 0.00 0 0.02 72 0 3,189

Put Options: USO

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 USO1316N17 0.02 0.00 0.00 0 0.03 47 0 10
18.00 USO1316N18 0.01 0.00 0.00 0 0.03 34 0 4
19.00 USO1316N19 0.01 0.00 0.00 0 0.02 38 0 15
20.00 USO1316N20 0.00 0.00 0.00 0 0.03 21 0 0
21.00 USO1316N21 0.03 0.00 0.00 0 0.02 24 0 1,190
22.00 USO1316N22 0.02 0.00 0.00 0 0.01 38 0 1,681
23.00 USO1316N23 0.03 0.00 0.00 0 0.02 35 0 499
24.00 USO1316N24 0.01 0.00 0.00 0 0.02 37 0 1,268
24.50 USO1316N24.5 0.11 0.00 0.00 0 0.02 37 0 142
25.00 USO1316N25 0.01 0.00 0.00 0 0.02 36 0 622
25.00 USO1322N25 0.00 0.00 0.00 0 0.02 111 0 0
25.50 USO1316N25.5 0.02 0.00 0.00 0 0.02 38 0 587
26.00 USO1308N26 0.00 0.00 0.00 0 0.01 125 0 0
26.00 USO1316N26 0.01 0.00 0.00 0 0.02 24 0 1,762
26.00 USO1322N26 0.00 0.00 0.00 0 0.02 111 0 0
26.50 USO1316N26.5 0.02 0.00 0.00 0 0.02 24 0 820
27.00 USO1308N27 0.00 0.00 0.00 0 0.01 125 0 0
27.00 USO1316N27 0.01 0.00 0.00 0 0.02 2500 0 2,989
27.00 USO1322N27 0.00 0.00 0.00 0 0.02 111 0 0
27.50 USO1316N27.5 0.01 0.00 0.00 0 0.03 24 0 1,075
28.00 USO1308N28 0.00 0.00 0.00 0 0.01 105 0 0
28.00 USO1316N28 0.01 0.00 0.00 0 0.01 24 0 4,974
28.00 USO1322N28 0.00 0.00 0.00 0 0.02 61 0 0
28.50 USO1316N28.5 0.02 0.00 0.00 0 0.01 21 0 2,924
29.00 USO1308N29 0.00 0.00 0.00 0 0.02 146 0 0
29.00 USO1316N29 0.02 0.00 0.00 0 0.02 36 0 4,324
29.00 USO1322N29 0.00 0.00 0.00 0 0.03 108 0 0
29.50 USO1316N29.5 0.02 0.00 0.00 0 0.02 38 0 5,790
30.00 USO1308N30 0.01 0.00 0.00 0 0.01 105 0 103
30.00 USO1316N30 0.02 0.00 0.00 0 0.02 1005 0 8,379
30.00 USO1322N30 0.00 0.00 0.00 0 0.02 56 0 0
30.50 USO1316N30.5 0.01 0.00 0.00 0 0.01 21 0 2,952
30.50 USO1322N30.5 0.01 0.01 0.00 0 0.02 47 1 0
31.00 USO1308N31 0.01 0.00 0.00 0 0.01 26 0 178
31.00 USO1316N31 0.02 0.01 0.00 0 0.01 24 2 7,527
31.00 USO1322N31 0.01 0.01 0.00 0 0.03 111 129 0
31.50 USO1308N31.5 0.01 0.00 0.00 0 0.01 123 0 390
31.50 USO1316N31.5 0.02 0.01 0.00 0 0.01 22 3 7,624
31.50 USO1322N31.5 0.01 0.01 0.00 0 0.03 56 150 0
32.00 USO1308N32 0.04 0.00 0.00 0 0.01 113 0 193
32.00 USO1316N32 0.01 0.00 0.00 0 0.01 21 8 17,159
32.00 USO1322N32 0.00 0.00 0.00 0 0.03 49 0 0
32.50 USO1308N32.5 0.01 0.00 0.00 0 0.02 107 0 4
32.50 USO1316N32.5 0.01 0.00 0.00 0 0.02 74 924 10,431
32.50 USO1322N32.5 0.02 -0.02 0.01 28 0.03 80 472 20
33.00 USO1308N33 0.03 0.00 0.00 0 0.01 30 0 40
33.00 USO1316N33 0.01 0.00 0.00 0 0.01 136 1063 10,068
33.00 USO1322N33 0.03 0.03 0.02 32 0.04 21 200 0
33.50 USO1308N33.5 0.04 0.00 0.00 0 0.01 850 0 203
33.50 USO1316N33.5 0.01 0.00 0.00 0 0.01 86 868 12,242
33.50 USO1322N33.5 0.06 0.06 0.05 33 0.07 76 2646 0
34.00 USO1308N34 0.01 0.00 0.00 0 0.04 20 0 1,663
34.00 USO1316N34 0.01 -0.01 0.00 0 0.01 28 1801 17,179
34.00 USO1322N34 0.09 0.03 0.09 75 0.12 21 703 20
34.50 USO1308N34.5 0.01 0.00 0.00 0 0.01 100 0 4,691
34.50 USO1316N34.5 0.01 -0.02 0.00 0 0.02 12 10772 17,771
34.50 USO1322N34.5 0.21 0.11 0.21 19 0.23 41 2254 735
35.00 USO1308N35 0.32 0.00 0.31 111 0.37 10 0 0
35.00 USO1316N35 0.25 0.19 0.24 20 0.28 10 7274 15,546
35.00 USO1322N35 0.47 0.26 0.44 27 0.47 41 2451 921
35.50 USO1308N35.5 0.83 0.00 0.78 25 0.87 25 0 0
35.50 USO1316N35.5 0.80 0.50 0.74 10 0.81 10 628 2,968
35.50 USO1322N35.5 0.85 0.44 0.82 10 0.87 41 77 248
36.00 USO1308N36 1.22 0.00 1.29 25 1.37 40 0 0
36.00 USO1316N36 1.30 0.51 1.21 10 1.31 60 317 2,344
36.00 USO1322N36 1.36 1.36 1.24 10 1.33 24 2 0
36.50 USO1308N36.5 1.85 0.00 1.75 10 1.91 10 0 0
36.50 USO1316N36.5 1.82 0.38 1.71 10 1.81 11 100 131
36.50 USO1322N36.5 0.00 0.00 1.76 10 1.82 17 0 0
37.00 USO1308N37 0.00 0.00 2.28 10 2.40 10 0 0
37.00 USO1316N37 2.32 0.32 2.22 10 2.31 110 20 312
37.00 USO1322N37 0.00 0.00 2.26 10 2.31 20 0 0
37.50 USO1308N37.5 0.00 0.00 2.78 10 2.90 10 0 0
37.50 USO1316N37.5 2.89 0.60 2.73 10 2.81 11 28 39
37.50 USO1322N37.5 0.00 0.00 2.76 10 2.81 20 0 0
38.00 USO1308N38 0.00 0.00 3.25 21 3.40 10 0 0
38.00 USO1316N38 3.26 0.49 3.25 10 3.35 155 62 175
38.00 USO1322N38 0.00 0.00 3.25 10 3.35 10 0 0
38.50 USO1308N38.5 0.00 0.00 3.75 21 3.90 10 0 0
38.50 USO1316N38.5 4.40 -0.31 3.70 10 3.85 11 0 10
38.50 USO1322N38.5 0.00 0.00 3.75 10 3.85 10 0 0
39.00 USO1308N39 0.00 0.00 4.25 21 4.40 10 0 0
39.00 USO1316N39 3.80 0.00 4.20 10 4.35 11 0 60
39.00 USO1322N39 0.00 0.00 4.25 10 4.35 10 0 0
39.50 USO1308N39.5 0.00 0.00 4.75 21 4.90 10 0 0
39.50 USO1316N39.5 0.00 0.00 3.30 10 6.30 10 0 0
39.50 USO1322N39.5 4.85 4.85 4.75 10 4.85 10 10 0
40.00 USO1308N40 0.00 0.00 5.25 10 5.40 10 0 0
40.00 USO1316N40 5.00 0.00 4.90 10 5.40 10 0 10
40.00 USO1322N40 0.00 0.00 5.20 10 5.35 10 0 0
40.50 USO1316N40.5 0.00 0.00 4.30 1 7.30 1 0 0
41.00 USO1308N41 0.00 0.00 6.25 10 6.40 10 0 0
41.00 USO1316N41 0.00 0.00 4.80 1 7.80 10 0 0
41.00 USO1322N41 0.00 0.00 5.70 10 6.65 10 0 0
41.50 USO1316N41.5 0.00 0.00 5.30 1 8.30 1 0 0
42.00 USO1308N42 0.00 0.00 7.25 10 7.40 10 0 0
42.00 USO1316N42 6.82 0.00 6.55 10 7.65 10 0 1
42.00 USO1322N42 0.00 0.00 6.75 10 7.60 10 0 0
42.50 USO1316N42.5 0.00 0.00 6.30 1 9.30 1 0 0
43.00 USO1308N43 0.00 0.00 8.25 10 8.40 10 0 0
43.00 USO1316N43 0.00 0.00 6.80 1 9.80 1 0 0
43.00 USO1322N43 0.00 0.00 7.75 10 8.60 10 0 0
43.50 USO1316N43.5 0.00 0.00 7.30 1 10.30 1 0 0
44.00 USO1308N44 0.00 0.00 9.25 10 9.40 10 0 0
44.00 USO1316N44 0.00 0.00 7.80 1 10.80 1 0 0
44.00 USO1322N44 0.00 0.00 8.75 10 9.65 10 0 0
45.00 USO1308N45 0.00 0.00 10.10 10 10.40 10 0 0
45.00 USO1316N45 0.00 0.00 8.80 1 11.80 1 0 0
45.00 USO1322N45 0.00 0.00 8.80 10 11.80 10 0 0
46.00 USO1316N46 0.00 0.00 9.80 10 12.80 1 0 0
47.00 USO1316N47 0.00 0.00 10.80 10 13.80 1 0 0
48.00 USO1316N48 0.00 0.00 11.80 10 14.80 1 0 0
49.00 USO1316N49 0.00 0.00 12.80 10 15.80 1 0 0
50.00 USO1316N50 0.00 0.00 13.80 10 16.80 1 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Sponsored links
Recommended
Loading, please wait...
See More »
Trading Center