$30.88 -0.18 (-0.58%) US Oil Fund Partnership Units - NYSEARCA

Oct. 24, 2014 | 04:00 PM
Last Trade: 30.88
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.18 (-0.58%)
Prev Close: 31.06
Open: 30.80
Bid: 30.70
Ask: 30.80
Options:

Call Options: USO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 USO1431J20 8.60 0.00 10.65 211.0 10.95 90.0 0.0 0
21.00 USO1431J21 8.55 0.00 8.20 50.0 9.95 50.0 0.0 0
22.00 USO1431J22 6.60 0.00 8.65 140.0 9.00 136.0 0.0 0
23.00 USO1431J23 7.00 0.00 6.25 173.0 9.05 145.0 0.0 0
24.00 USO1431J24 6.65 0.00 6.65 123.0 7.00 97.0 0.0 0
25.00 USO1431J25 6.00 0.30 5.05 121.0 6.40 121.0 20.0 20
26.00 USO1431J26 5.25 0.00 4.45 528.0 4.95 94.0 51.0 91
27.00 USO1431J27 4.20 0.00 3.45 882.0 3.95 97.0 57.0 57
27.50 USO1431J27.5 3.75 0.00 3.00 870.0 3.45 85.0 48.0 48
28.00 USO1431J28 3.19 0.46 2.52 863.0 2.96 92.0 3.0 50
28.50 USO1431J28.5 2.54 0.00 2.06 965.0 2.45 71.0 35.0 35
29.00 USO1431J29 1.80 -0.21 1.76 1243.0 1.98 85.0 30.0 25
29.50 USO1431J29.5 1.37 -0.24 1.38 1848.0 1.52 40.0 8.0 84
30.00 USO1431J30 1.14 -0.24 0.96 1936.0 1.11 78.0 8.0 200
30.50 USO1431J30.5 0.70 -0.30 0.70 89.0 0.73 83.0 879.0 165
31.00 USO1431J31 0.43 -0.16 0.41 137.0 0.43 84.0 1388.0 1,477
31.50 USO1431J31.5 0.21 -0.17 0.21 103.0 0.23 132.0 355.0 1,186
32.00 USO1431J32 0.10 -0.12 0.09 77.0 0.10 20.0 215.0 4,549
32.50 USO1431J32.5 0.05 -0.05 0.04 30.0 0.05 19.0 17.0 4,388
33.00 USO1431J33 0.03 -0.01 0.01 284.0 0.03 127.0 29.0 395
33.50 USO1431J33.5 0.02 -0.01 0.01 1.0 0.05 23.0 30.0 262
34.00 USO1431J34 0.04 0.03 0.01 49.0 0.05 2308.0 10.0 1,092
34.50 USO1431J34.5 0.05 0.00 0.05 2.0 0.05 2281.0 3.0 258
35.00 USO1431J35 0.03 -0.02 0.03 1.0 0.01 107.0 2.0 101
35.50 USO1431J35.5 0.03 -0.02 0.01 56.0 0.04 1408.0 1.0 4,094
36.00 USO1431J36 0.01 -0.03 0.01 20.0 0.04 1418.0 1.0 723
36.50 USO1431J36.5 0.03 -0.01 0.01 10.0 0.04 1445.0 1.0 7
37.00 USO1431J37 0.02 -0.02 0.01 533.0 0.04 833.0 25.0 37
37.50 USO1431J37.5 0.01 -0.03 0.02 129.0 0.04 835.0 3.0 14
38.00 USO1431J38 0.05 0.01 0.01 129.0 0.04 793.0 1.0 49
38.50 USO1431J38.5 0.04 0.00 0.01 63.0 0.04 511.0 0.0 0
39.00 USO1431J39 0.02 -0.02 0.01 268.0 0.04 838.0 1.0 3
39.50 USO1431J39.5 0.03 0.00 0.01 672.0 0.04 552.0 0.0 0
40.00 USO1431J40 0.06 0.02 0.01 110.0 0.02 279.0 1.0 1
40.50 USO1431J40.5 0.02 0.00 0.01 175.0 0.02 292.0 0.0 0
41.00 USO1431J41 0.02 0.00 0.01 25.0 0.02 284.0 0.0 0
41.50 USO1431J41.5 0.02 0.00 0.01 107.0 0.02 326.0 0.0 0
42.00 USO1431J42 0.02 -0.02 0.00 0.0 0.02 246.0 3.0 3
42.50 USO1431J42.5 0.02 0.00 0.01 25.0 0.02 421.0 0.0 0
43.00 USO1431J43 0.02 0.00 0.00 0.0 0.02 273.0 0.0 0
43.50 USO1431J43.5 0.02 0.00 0.00 0.0 0.03 461.0 0.0 0
44.00 USO1431J44 0.03 0.00 0.01 25.0 0.02 341.0 0.0 0

Put Options: USO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 USO1431V20 0.02 0.00 0.00 0.0 0.02 547.0 0.0 0
21.00 USO1431V21 0.02 0.00 0.00 0.0 0.02 574.0 0.0 0
22.00 USO1431V22 0.02 0.00 0.00 0.0 0.02 570.0 0.0 0
23.00 USO1431V23 0.02 0.00 0.00 0.0 0.02 380.0 0.0 0
24.00 USO1431V24 0.02 0.00 0.00 0.0 0.02 286.0 0.0 0
25.00 USO1431V25 0.03 0.00 0.00 0.0 0.04 662.0 0.0 0
26.00 USO1431V26 0.02 -0.02 0.01 123.0 0.04 812.0 5.0 5
27.00 USO1431V27 0.05 0.00 0.01 157.0 0.05 985.0 0.0 0
27.50 USO1431V27.5 0.04 0.00 0.03 48.0 0.04 351.0 100.0 50
28.00 USO1431V28 0.02 -0.03 0.02 177.0 0.03 45.0 38.0 695
28.50 USO1431V28.5 0.05 0.00 0.04 85.0 0.05 148.0 179.0 187
29.00 USO1431V29 0.10 0.00 0.07 327.0 0.08 53.0 126.0 2,035
29.50 USO1431V29.5 0.13 -0.03 0.12 545.0 0.14 894.0 298.0 634
30.00 USO1431V30 0.21 -0.01 0.21 103.0 0.24 139.0 605.0 881
30.50 USO1431V30.5 0.35 0.04 0.35 49.0 0.36 100.0 383.0 1,323
31.00 USO1431V31 0.56 0.09 0.54 140.0 0.56 80.0 1412.0 1,450
31.50 USO1431V31.5 0.84 0.04 0.82 26.0 0.87 10.0 108.0 178
32.00 USO1431V32 1.29 0.30 1.20 106.0 1.34 1723.0 10.0 528
32.50 USO1431V32.5 1.65 0.00 1.67 85.0 1.86 1737.0 40.0 404
33.00 USO1431V33 2.18 -0.01 2.14 65.0 2.28 352.0 1.0 235
33.50 USO1431V33.5 2.66 0.00 2.62 94.0 2.87 1023.0 18.0 197
34.00 USO1431V34 3.26 0.56 3.05 702.0 3.35 1146.0 10.0 306
34.50 USO1431V34.5 3.43 0.00 3.55 379.0 3.90 506.0 6.0 402
35.00 USO1431V35 2.11 -1.54 3.95 140.0 4.30 122.0 42.0 30
35.50 USO1431V35.5 3.26 -0.74 4.50 247.0 5.10 454.0 16.0 35
36.00 USO1431V36 4.92 0.00 5.05 45.0 5.40 443.0 1.0 27
36.50 USO1431V36.5 1.47 -3.68 5.30 403.0 6.10 406.0 42.0 62
37.00 USO1431V37 5.80 2.00 5.60 169.0 6.95 168.0 1.0 1
37.50 USO1431V37.5 5.46 -0.39 6.30 204.0 7.15 162.0 10.0 10
38.00 USO1431V38 2.83 -3.67 6.85 187.0 7.60 177.0 12.0 12
38.50 USO1431V38.5 6.45 0.00 6.45 142.0 9.05 180.0 0.0 0
39.00 USO1431V39 6.55 0.00 6.75 140.0 8.40 35.0 0.0 0
39.50 USO1431V39.5 7.65 0.00 7.25 140.0 9.05 91.0 0.0 0
40.00 USO1431V40 7.90 0.00 8.20 140.0 9.80 140.0 0.0 0
40.50 USO1431V40.5 7.80 0.00 8.00 1.0 11.00 1.0 0.0 0
41.00 USO1431V41 8.25 0.00 8.50 1.0 11.35 1.0 0.0 0
41.50 USO1431V41.5 8.75 0.00 9.00 1.0 11.80 1.0 0.0 0
42.00 USO1431V42 9.25 0.00 9.50 1.0 12.45 1.0 0.0 0
42.50 USO1431V42.5 9.75 0.00 10.00 1.0 13.00 1.0 0.0 0
43.00 USO1431V43 10.25 0.00 10.50 1.0 13.45 1.0 0.0 0
43.50 USO1431V43.5 10.75 0.00 11.25 1.0 13.25 20.0 0.0 0
44.00 USO1431V44 10.80 0.00 11.95 157.0 13.80 145.0 0.0 0