$31.06 +0.51 (1.67%) US Oil Fund Partnership Units - NYSEARCA

Oct. 23, 2014 | 04:00 PM
Last Trade: 31.06
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.51 (1.67%)
Prev Close: 30.55
Open: 30.90
Bid: 31.10
Ask: 31.12
Options:

Call Options: USO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 USO1424J20 10.15 0.00 10.05 190.0 11.30 140.0 0.0 0
20.00 USO1431J20 10.05 0.00 8.60 1.0 13.25 1.0 0.0 0
21.00 USO1424J21 8.55 0.00 9.55 140.0 10.30 140.0 0.0 0
21.00 USO1431J21 8.10 0.00 8.55 30.0 10.50 687.0 0.0 0
22.00 USO1424J22 7.95 0.00 8.75 50.0 9.25 74.0 0.0 0
22.00 USO1431J22 7.10 0.00 6.60 1.0 11.25 1.0 0.0 0
23.00 USO1424J23 6.75 0.00 7.65 140.0 8.30 98.0 0.0 0
23.00 USO1431J23 6.50 0.00 7.00 172.0 9.05 150.0 0.0 0
23.50 USO1424J23.5 6.75 0.00 7.45 171.0 7.85 208.0 0.0 0
24.00 USO1424J24 6.40 0.00 6.95 243.0 7.40 237.0 0.0 0
24.00 USO1431J24 5.80 0.00 6.65 140.0 7.30 140.0 0.0 0
24.50 USO1424J24.5 5.90 0.00 6.45 234.0 6.90 237.0 0.0 0
25.00 USO1424J25 5.40 0.00 5.95 244.0 6.30 205.0 0.0 0
25.00 USO1431J25 6.00 1.20 5.70 140.0 6.30 97.0 20.0 20
25.50 USO1424J25.5 4.90 0.00 5.45 250.0 5.80 205.0 0.0 0
26.00 USO1424J26 4.40 0.00 4.95 250.0 5.30 213.0 0.0 0
26.00 USO1431J26 5.25 1.15 4.70 1085.0 5.50 1017.0 51.0 40
26.50 USO1424J26.5 3.90 0.00 4.45 216.0 4.80 187.0 0.0 0
27.00 USO1424J27 3.40 0.00 3.95 216.0 4.30 186.0 0.0 0
27.00 USO1431J27 4.20 1.35 3.75 1218.0 4.30 694.0 57.0 0
27.50 USO1424J27.5 3.50 0.58 3.45 476.0 3.80 244.0 40.0 20
27.50 USO1431J27.5 3.75 0.81 3.25 1186.0 4.00 1170.0 48.0 0
28.00 USO1424J28 2.96 0.53 2.97 1223.0 3.35 1232.0 18.0 119
28.00 USO1431J28 3.19 0.71 2.73 853.0 3.35 439.0 3.0 50
28.50 USO1424J28.5 2.73 0.80 2.48 1612.0 2.77 1048.0 45.0 0
28.50 USO1431J28.5 2.54 1.16 2.31 1042.0 2.83 428.0 35.0 0
29.00 USO1424J29 2.20 0.76 1.98 1589.0 2.30 1224.0 12.0 118
29.00 USO1431J29 2.01 0.38 1.95 894.0 2.47 803.0 10.0 15
29.50 USO1424J29.5 1.70 0.63 1.49 820.0 1.77 650.0 2.0 55
29.50 USO1431J29.5 1.82 0.62 1.61 2178.0 1.89 1867.0 75.0 84
30.00 USO1424J30 1.05 0.37 1.05 335.0 1.29 1046.0 35.0 580
30.00 USO1431J30 1.38 0.38 1.19 2139.0 1.44 2703.0 61.0 151
30.50 USO1424J30.5 0.66 0.34 0.65 90.0 0.66 3.0 1077.0 651
30.50 USO1431J30.5 1.00 0.40 0.85 1858.0 1.06 3430.0 12.0 153
31.00 USO1424J31 0.28 0.16 0.27 98.0 0.30 122.0 2033.0 1,617
31.00 USO1431J31 0.59 0.24 0.58 129.0 0.61 104.0 788.0 1,695
31.50 USO1424J31.5 0.09 0.05 0.07 90.0 0.08 58.0 571.0 1,873
31.50 USO1431J31.5 0.37 0.16 0.34 41.0 0.37 134.0 479.0 1,058
32.00 USO1424J32 0.03 0.01 0.01 7.0 0.02 144.0 100.0 1,938
32.00 USO1431J32 0.22 0.11 0.18 150.0 0.20 113.0 294.0 4,694
32.50 USO1424J32.5 0.01 0.00 0.01 88.0 0.01 170.0 4.0 825
32.50 USO1431J32.5 0.10 0.05 0.09 85.0 0.11 142.0 91.0 4,376
33.00 USO1424J33 0.01 0.00 0.02 449.0 0.01 205.0 1.0 593
33.00 USO1431J33 0.04 -0.02 0.04 125.0 0.06 134.0 53.0 396
33.50 USO1424J33.5 0.01 0.00 0.02 76.0 0.01 218.0 27.0 396
33.50 USO1431J33.5 0.03 0.00 0.02 101.0 0.03 125.0 59.0 245
34.00 USO1424J34 0.03 0.00 0.01 1.0 0.03 750.0 10.0 479
34.00 USO1431J34 0.04 0.00 0.01 49.0 0.04 49.0 10.0 1,092
34.50 USO1424J34.5 0.04 0.00 0.01 53.0 0.02 248.0 6.0 245
34.50 USO1431J34.5 0.05 0.00 0.05 2.0 0.05 1948.0 3.0 258
35.00 USO1424J35 0.01 -0.01 0.01 41.0 0.02 255.0 1.0 174
35.00 USO1431J35 0.03 0.00 0.03 1.0 0.05 1936.0 2.0 101
35.50 USO1424J35.5 0.02 0.00 0.01 10.0 0.02 280.0 1.0 58
35.50 USO1431J35.5 0.03 -0.02 0.01 56.0 0.05 1356.0 1.0 4,094
36.00 USO1424J36 0.02 0.00 0.01 1.0 0.02 279.0 1.0 2,518
36.00 USO1431J36 0.01 0.00 0.01 20.0 0.04 1582.0 1.0 723
36.50 USO1424J36.5 0.03 0.01 0.02 141.0 0.02 298.0 10.0 58
36.50 USO1431J36.5 0.03 -0.02 0.01 10.0 0.04 1033.0 1.0 7
37.00 USO1424J37 0.03 0.01 0.01 211.0 0.02 262.0 3.0 20
37.00 USO1431J37 0.02 -0.03 0.01 533.0 0.04 1166.0 25.0 37
37.50 USO1424J37.5 0.10 0.08 0.01 72.0 0.02 268.0 1.0 1
37.50 USO1431J37.5 0.01 -0.04 0.02 129.0 0.04 1113.0 3.0 14
38.00 USO1424J38 0.08 0.06 0.01 150.0 0.02 265.0 1.0 1
38.00 USO1431J38 0.05 0.00 0.01 129.0 0.04 1038.0 1.0 49
38.50 USO1424J38.5 0.06 0.04 0.01 136.0 0.02 281.0 2.0 2
38.50 USO1431J38.5 0.04 0.00 0.01 63.0 0.04 686.0 0.0 0
39.00 USO1424J39 0.02 0.00 0.01 356.0 0.02 270.0 0.0 0
39.00 USO1431J39 0.02 -0.01 0.01 268.0 0.04 1066.0 1.0 3
39.50 USO1424J39.5 0.05 0.03 0.01 20.0 0.02 249.0 1.0 1
39.50 USO1431J39.5 0.02 0.00 0.01 672.0 0.03 801.0 0.0 0
40.00 USO1424J40 0.02 0.00 0.01 25.0 0.02 298.0 1.0 2
40.00 USO1431J40 0.06 0.04 0.01 110.0 0.04 957.0 1.0 1
40.50 USO1424J40.5 0.02 0.00 0.01 96.0 0.02 297.0 0.0 0
40.50 USO1431J40.5 0.02 0.00 0.01 175.0 0.02 86.0 0.0 0
41.00 USO1424J41 0.02 0.00 0.01 246.0 0.02 268.0 0.0 0
41.00 USO1431J41 0.02 0.00 0.01 25.0 0.02 86.0 0.0 0
41.50 USO1424J41.5 0.02 0.00 0.01 20.0 0.02 266.0 0.0 0
41.50 USO1431J41.5 0.02 0.00 0.01 107.0 0.02 87.0 0.0 0
42.00 USO1424J42 0.01 -0.01 0.01 20.0 0.02 243.0 25.0 25
42.00 USO1431J42 0.02 0.00 0.00 0.0 0.04 1072.0 3.0 3
42.50 USO1424J42.5 0.02 0.00 0.01 20.0 0.02 296.0 0.0 0
42.50 USO1431J42.5 0.02 0.00 0.01 25.0 0.02 98.0 0.0 0
43.00 USO1424J43 0.02 0.00 0.01 172.0 0.02 268.0 0.0 0
43.00 USO1431J43 0.02 0.00 0.00 0.0 0.02 93.0 0.0 0
43.50 USO1424J43.5 0.02 0.00 0.00 0.0 0.02 262.0 0.0 0
43.50 USO1431J43.5 0.02 0.00 0.00 0.0 0.02 75.0 0.0 0
44.00 USO1424J44 0.02 0.00 0.00 0.0 0.02 251.0 0.0 0
44.00 USO1431J44 0.02 0.00 0.01 25.0 0.03 746.0 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 0.02 250.0 0.0 0
20.00 USO1431V20 0.02 0.00 0.00 0.0 0.02 162.0 0.0 0
21.00 USO1424V21 0.02 0.00 0.00 0.0 0.02 255.0 0.0 0
21.00 USO1431V21 0.02 0.00 0.00 0.0 0.02 147.0 0.0 0
22.00 USO1424V22 0.02 0.00 0.00 0.0 0.02 258.0 0.0 0
22.00 USO1431V22 0.02 0.00 0.00 0.0 0.02 140.0 0.0 0
23.00 USO1424V23 0.02 0.00 0.00 0.0 0.02 272.0 0.0 0
23.00 USO1431V23 0.02 0.00 0.00 0.0 0.02 122.0 0.0 0
23.50 USO1424V23.5 0.02 0.00 0.00 0.0 0.02 189.0 0.0 0
24.00 USO1424V24 0.02 0.00 0.00 0.0 0.02 268.0 0.0 0
24.00 USO1431V24 0.02 0.00 0.00 0.0 0.02 124.0 0.0 0
24.50 USO1424V24.5 0.02 0.00 0.00 0.0 0.02 205.0 0.0 0
25.00 USO1424V25 0.02 0.00 0.00 0.0 0.02 262.0 20.0 20
25.00 USO1431V25 0.02 0.00 0.00 0.0 0.03 882.0 0.0 0
25.50 USO1424V25.5 0.02 0.00 0.00 0.0 0.02 268.0 0.0 0
26.00 USO1424V26 0.02 0.00 0.00 0.0 0.02 248.0 0.0 0
26.00 USO1431V26 0.02 0.00 0.01 123.0 0.04 1132.0 5.0 5
26.50 USO1424V26.5 0.02 0.00 0.00 0.0 0.02 260.0 0.0 0
27.00 USO1424V27 0.02 0.00 0.01 88.0 0.02 280.0 1.0 7
27.00 USO1431V27 0.05 0.00 0.01 157.0 0.05 1496.0 0.0 0
27.50 USO1424V27.5 0.02 0.00 0.01 357.0 0.02 287.0 0.0 0
27.50 USO1431V27.5 0.03 -0.01 0.03 48.0 0.04 207.0 50.0 50
28.00 USO1424V28 0.01 -0.02 0.01 56.0 0.02 269.0 1.0 192
28.00 USO1431V28 0.05 0.00 0.02 228.0 0.04 11.0 444.0 382
28.50 USO1424V28.5 0.01 0.00 0.02 44.0 0.01 108.0 103.0 354
28.50 USO1431V28.5 0.05 -0.03 0.04 441.0 0.06 165.0 90.0 104
29.00 USO1424V29 0.02 0.00 0.01 130.0 0.01 53.0 223.0 479
29.00 USO1431V29 0.10 -0.06 0.07 471.0 0.09 473.0 1073.0 2,380
29.50 USO1424V29.5 0.03 -0.02 0.04 1045.0 0.02 422.0 3.0 1,269
29.50 USO1431V29.5 0.16 -0.07 0.12 178.0 0.14 197.0 387.0 280
30.00 USO1424V30 0.04 -0.11 0.02 152.0 0.03 128.0 535.0 2,204
30.00 USO1431V30 0.22 -0.15 0.19 138.0 0.21 108.0 592.0 444
30.50 USO1424V30.5 0.07 -0.24 0.06 135.0 0.07 20.0 1878.0 2,926
30.50 USO1431V30.5 0.31 -0.26 0.31 85.0 0.33 104.0 990.0 1,113
31.00 USO1424V31 0.19 -0.39 0.17 105.0 0.19 123.0 1086.0 2,450
31.00 USO1431V31 0.47 -0.37 0.49 130.0 0.51 104.0 400.0 1,435
31.50 USO1424V31.5 0.42 -0.58 0.44 120.0 0.47 80.0 798.0 1,218
31.50 USO1431V31.5 0.80 -0.34 0.65 2179.0 0.85 3106.0 58.0 214
32.00 USO1424V32 0.88 -0.60 0.76 668.0 0.94 393.0 97.0 1,063
32.00 USO1431V32 0.99 -0.54 0.95 2054.0 1.21 3009.0 25.0 506
32.50 USO1424V32.5 1.55 0.26 1.19 1070.0 1.53 1189.0 1.0 496
32.50 USO1431V32.5 1.65 -0.02 1.33 1942.0 1.63 2164.0 40.0 393
33.00 USO1424V33 1.78 -0.33 1.73 836.0 2.03 1702.0 25.0 680
33.00 USO1431V33 2.19 -0.22 1.77 501.0 2.21 1031.0 20.0 247
33.50 USO1424V33.5 2.39 -0.22 2.24 413.0 2.53 621.0 149.0 141
33.50 USO1431V33.5 2.66 0.31 2.21 725.0 2.73 991.0 18.0 197
34.00 USO1424V34 3.38 0.00 2.72 327.0 2.98 410.0 6.0 187
34.00 USO1431V34 3.29 0.00 2.70 463.0 3.05 644.0 4.0 306
34.50 USO1424V34.5 3.25 -0.35 3.20 232.0 3.55 435.0 10.0 73
34.50 USO1431V34.5 3.43 0.58 3.20 545.0 3.60 658.0 6.0 402
35.00 USO1424V35 4.35 0.00 3.70 391.0 4.05 661.0 4.0 167
35.00 USO1431V35 2.11 -0.94 3.65 565.0 4.30 764.0 42.0 30
35.50 USO1424V35.5 1.87 -2.73 4.15 328.0 4.55 427.0 1.0 60
35.50 USO1431V35.5 3.26 -1.14 4.00 421.0 4.65 311.0 16.0 35
36.00 USO1424V36 4.95 -0.15 4.65 331.0 5.05 428.0 1.0 39
36.00 USO1431V36 4.92 0.57 4.60 272.0 5.15 319.0 1.0 26
36.50 USO1424V36.5 1.39 -4.21 5.20 311.0 5.55 391.0 300.0 327
36.50 USO1431V36.5 1.47 -3.08 5.15 145.0 5.75 283.0 42.0 62
37.00 USO1424V37 2.58 -3.52 5.70 232.0 6.05 434.0 30.0 30
37.00 USO1431V37 5.80 0.80 3.80 1.0 8.40 1.0 1.0 1
37.50 USO1424V37.5 6.60 0.00 6.20 109.0 6.55 90.0 0.0 0
37.50 USO1431V37.5 5.46 -0.09 5.85 182.0 6.70 172.0 10.0 10
38.00 USO1424V38 7.10 0.00 6.70 98.0 7.05 122.0 0.0 0
38.00 USO1431V38 2.83 -3.12 6.50 10.0 7.20 140.0 12.0 12
38.50 USO1424V38.5 4.77 -2.83 7.20 256.0 7.50 82.0 1.0 20
38.50 USO1431V38.5 6.55 0.00 6.45 75.0 8.00 1.0 0.0 0
39.00 USO1424V39 4.05 -2.75 7.20 366.0 8.25 335.0 20.0 50
39.00 USO1431V39 6.75 0.00 6.85 75.0 8.20 75.0 0.0 0
39.50 USO1424V39.5 7.30 0.00 8.15 96.0 8.70 249.0 0.0 0
39.50 USO1431V39.5 7.25 0.00 7.65 75.0 8.70 75.0 0.0 0
40.00 USO1424V40 7.30 0.00 8.70 137.0 9.00 125.0 0.0 0
40.00 USO1431V40 7.80 0.00 7.90 40.0 9.55 40.0 0.0 0
40.50 USO1424V40.5 8.50 0.00 9.20 95.0 9.85 171.0 0.0 0
40.50 USO1431V40.5 8.30 0.00 7.80 111.0 9.80 108.0 0.0 0
41.00 USO1424V41 5.65 -3.15 8.65 145.0 10.05 115.0 3.0 3
41.00 USO1431V41 8.80 0.00 8.25 142.0 10.30 105.0 0.0 0
41.50 USO1424V41.5 6.15 -3.15 10.00 130.0 10.80 130.0 26.0 26
41.50 USO1431V41.5 9.30 0.00 8.75 123.0 11.10 70.0 0.0 0
42.00 USO1424V42 9.30 0.00 9.30 50.0 11.65 190.0 0.0 0
42.00 USO1431V42 9.80 0.00 9.25 1.0 12.40 1.0 0.0 0
42.50 USO1424V42.5 9.85 0.00 10.00 120.0 12.70 195.0 0.0 0
42.50 USO1431V42.5 10.30 0.00 9.75 1.0 12.95 1.0 0.0 0
43.00 USO1424V43 10.35 0.00 10.10 10.0 12.25 25.0 0.0 0
43.00 USO1431V43 10.80 0.00 10.25 1.0 13.40 1.0 0.0 0
43.50 USO1424V43.5 10.85 0.00 10.55 10.0 12.80 25.0 0.0 0
43.50 USO1431V43.5 11.30 0.00 10.75 140.0 12.85 140.0 0.0 0
44.00 USO1424V44 11.85 0.00 12.65 185.0 12.95 70.0 0.0 0
44.00 USO1431V44 11.80 0.00 10.80 1.0 15.40 1.0 0.0 0