United States Oil $37.66

up +0.18


17/4/2014 06:40 PM  |  NYSEARCA : USO
Last Trade: 37.66
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.18 (0.48 %)
Prev Close: 37.48
Open: 37.51
Bid: 37.62
Ask: 37.99
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get USO Trend Analysis - it has outperformed the S&P 500 by 1%
Options:

Call Options: USO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 USO1419D20 15.80 0.00 17.10 24.0 17.90 24.0 0.0 0
21.00 USO1419D21 14.85 0.00 16.10 24.0 16.90 24.0 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 13.85 0.00 15.20 24.0 15.90 24.0 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 -2.65 14.20 24.0 14.85 24.0 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 11.85 0.00 13.10 24.0 13.90 24.0 0.0 0
24.50 USO1419D24.5 11.35 0.00 12.60 24.0 13.40 24.0 0.0 0
25.00 USO1419D25 11.50 -0.85 12.50 100.0 12.75 42.0 8.0 8
25.50 USO1419D25.5 10.35 0.00 11.60 24.0 12.40 24.0 0.0 0
26.00 USO1419D26 9.80 -0.05 11.10 24.0 11.90 24.0 10.0 5
26.00 USO1425D26 9.85 0.00 10.00 223.0 12.20 90.0 0.0 0
26.50 USO1419D26.5 7.95 -1.40 10.60 25.0 11.30 10.0 59.0 59
27.00 USO1419D27 7.59 -2.76 10.50 120.0 10.75 37.0 7.0 8
27.00 USO1425D27 8.85 0.00 9.05 194.0 11.15 90.0 0.0 0
27.50 USO1419D27.5 6.30 -3.25 9.75 24.0 10.35 24.0 8.0 8
28.00 USO1419D28 8.77 0.12 9.30 24.0 9.85 24.0 15.0 7
28.00 USO1425D28 7.85 0.00 8.85 10.0 10.40 10.0 0.0 0
28.50 USO1419D28.5 7.55 0.00 8.75 32.0 9.35 24.0 0.0 0
29.00 USO1419D29 5.65 -1.90 8.30 24.0 8.85 24.0 5.0 1
29.00 USO1425D29 6.85 0.00 7.95 25.0 9.35 12.0 0.0 0
29.50 USO1419D29.5 7.25 -0.60 8.00 110.0 8.25 50.0 60.0 5
30.00 USO1419D30 6.06 -1.19 7.40 90.0 7.75 30.0 5.0 91
30.00 USO1425D30 6.60 -0.35 6.95 25.0 8.30 12.0 2.0 2
30.50 USO1419D30.5 7.00 0.15 7.00 75.0 7.25 24.0 10.0 15
30.50 USO1425D30.5 5.55 0.00 6.45 1.0 7.90 10.0 0.0 0
31.00 USO1419D31 4.99 -0.91 6.30 215.0 6.75 45.0 1.0 25
31.00 USO1425D31 5.50 0.00 5.85 75.0 7.45 75.0 0.0 0
31.50 USO1419D31.5 4.65 -0.60 5.80 131.0 6.25 45.0 21.0 28
31.50 USO1425D31.5 5.05 0.00 5.55 75.0 6.85 75.0 0.0 0
32.00 USO1419D32 5.55 -0.19 5.50 120.0 5.75 37.0 1.0 60
32.00 USO1425D32 5.60 1.10 5.00 24.0 6.05 24.0 10.0 0
32.50 USO1419D32.5 5.10 0.25 5.00 120.0 5.25 37.0 5.0 161
32.50 USO1425D32.5 3.00 -0.80 4.55 90.0 5.70 75.0 9.0 9
33.00 USO1419D33 4.70 0.35 4.60 50.0 4.75 45.0 8.0 688
33.00 USO1425D33 3.75 0.00 4.25 107.0 5.00 20.0 0.0 0
33.50 USO1419D33.5 3.81 0.00 4.00 150.0 4.25 45.0 2.0 445
33.50 USO1425D33.5 3.50 0.00 3.80 66.0 4.40 81.0 0.0 0
34.00 USO1419D34 3.65 0.15 3.65 27.0 3.75 95.0 177.0 1,142
34.00 USO1425D34 1.98 -1.17 3.35 448.0 3.85 318.0 1.0 51
34.50 USO1419D34.5 3.10 0.15 3.10 80.0 3.25 83.0 237.0 2,668
34.50 USO1425D34.5 1.55 -1.32 2.93 273.0 3.25 106.0 10.0 43
35.00 USO1419D35 2.64 0.15 2.55 226.0 2.73 107.0 445.0 4,272
35.00 USO1425D35 2.40 0.03 2.44 490.0 2.74 72.0 30.0 36
35.50 USO1419D35.5 2.17 0.22 2.13 184.0 2.23 94.0 676.0 4,832
35.50 USO1425D35.5 2.16 0.27 2.13 83.0 2.23 83.0 26.0 333
36.00 USO1419D36 1.71 0.21 1.66 103.0 1.73 48.0 331.0 10,343
36.00 USO1425D36 1.70 -0.09 1.60 99.0 1.75 83.0 60.0 205
36.50 USO1419D36.5 1.22 0.25 1.16 57.0 1.23 48.0 284.0 6,668
36.50 USO1425D36.5 1.26 0.33 1.10 370.0 1.29 89.0 7.0 398
37.00 USO1419D37 0.70 0.20 0.28 11.0 2.84 41.0 1562.0 14,554
37.00 USO1425D37 0.81 0.25 0.79 95.0 0.86 212.0 20.0 373
37.50 USO1419D37.5 0.20 0.07 0.17 11.0 0.23 37.0 2746.0 9,158
37.50 USO1425D37.5 0.46 0.10 0.44 97.0 0.48 46.0 121.0 1,087
38.00 USO1419D38 0.01 -0.01 0.01 963.0 0.01 419.0 665.0 28,208
38.00 USO1425D38 0.23 0.06 0.22 59.0 0.24 31.0 437.0 437
38.50 USO1419D38.5 0.01 0.00 0.01 1.0 0.01 697.0 75.0 3,857
38.50 USO1425D38.5 0.11 0.04 0.10 59.0 0.12 128.0 121.0 853
39.00 USO1419D39 0.01 0.00 0.01 128.0 0.01 298.0 133.0 2,728
39.00 USO1425D39 0.04 0.00 0.04 87.0 0.05 110.0 100.0 840
39.50 USO1419D39.5 0.01 0.00 0.01 53.0 0.01 394.0 74.0 5,144
39.50 USO1425D39.5 0.03 0.02 0.01 1257.0 0.07 884.0 5.0 5
40.00 USO1419D40 0.02 -0.01 0.01 155.0 0.03 1228.0 14.0 3,704
40.00 USO1425D40 0.07 0.00 0.01 212.0 0.06 897.0 0.0 0
40.50 USO1419D40.5 0.02 0.01 0.01 550.0 0.01 287.0 8.0 548
40.50 USO1425D40.5 0.06 0.00 0.01 64.0 0.06 902.0 0.0 0
41.00 USO1419D41 0.03 0.02 0.01 870.0 0.01 230.0 40.0 892
41.00 USO1425D41 0.05 0.00 0.01 70.0 0.05 193.0 0.0 0
41.50 USO1419D41.5 0.02 -0.01 0.01 40.0 0.03 1268.0 11.0 741
41.50 USO1425D41.5 0.04 0.00 0.01 457.0 0.05 197.0 0.0 0
42.00 USO1419D42 0.02 0.00 0.01 163.0 0.03 1314.0 75.0 1,398
42.00 USO1425D42 0.04 0.00 0.01 582.0 0.05 196.0 0.0 0
42.50 USO1419D42.5 0.01 -0.02 0.01 112.0 0.03 1284.0 30.0 769
42.50 USO1425D42.5 0.05 0.00 0.01 125.0 0.05 189.0 0.0 0
43.00 USO1419D43 0.02 -0.01 0.01 100.0 0.03 1106.0 17.0 1,853
43.00 USO1425D43 0.04 0.00 0.01 109.0 0.05 179.0 0.0 0
43.50 USO1419D43.5 0.01 -0.01 0.01 89.0 0.03 1134.0 1.0 664
43.50 USO1425D43.5 0.05 0.00 0.01 98.0 0.05 192.0 0.0 0
44.00 USO1419D44 0.01 -0.01 0.01 89.0 0.03 1268.0 22.0 991
44.00 USO1425D44 0.05 0.00 0.01 98.0 0.05 203.0 0.0 0
44.50 USO1419D44.5 0.02 0.00 0.00 0.0 0.04 1621.0 0.0 0
45.00 USO1419D45 0.01 -0.01 0.01 145.0 0.03 1324.0 4.0 1,930
45.00 USO1425D45 0.04 0.00 0.01 64.0 0.05 460.0 0.0 0
45.50 USO1419D45.5 0.02 0.00 0.00 0.0 0.04 1642.0 0.0 0
46.00 USO1419D46 0.14 0.12 0.01 109.0 0.03 1291.0 6.0 90
47.00 USO1419D47 0.02 0.00 0.01 11.0 0.03 1272.0 20.0 80
48.00 USO1419D48 0.05 0.03 0.05 6.0 0.03 1370.0 6.0 292
49.00 USO1419D49 0.02 0.00 0.02 1.0 0.04 1474.0 25.0 32
50.00 USO1419D50 0.02 0.00 0.01 100.0 0.03 1103.0 100.0 2,099
51.00 USO1419D51 0.02 0.00 0.01 38.0 0.04 1553.0 0.0 0
55.00 USO1419D55 0.02 0.01 0.01 100.0 0.01 317.0 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 0.04 1506.0 100.0 100
21.00 USO1419P21 0.02 0.00 0.01 10.0 0.04 1459.0 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 0.04 1464.0 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 0.04 1645.0 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 0.03 1305.0 24.0 231
24.50 USO1419P24.5 0.02 0.00 0.01 78.0 0.03 1306.0 28.0 77
25.00 USO1419P25 0.14 0.12 0.01 97.0 0.04 1579.0 20.0 20
25.50 USO1419P25.5 0.06 0.04 0.01 100.0 0.03 1397.0 102.0 102
26.00 USO1419P26 0.09 0.07 0.01 141.0 0.02 648.0 5.0 46
26.00 USO1425P26 0.02 0.00 0.00 0.0 0.05 249.0 0.0 0
26.50 USO1419P26.5 0.03 0.01 0.01 76.0 0.03 1368.0 120.0 281
27.00 USO1419P27 0.01 -0.01 0.01 192.0 0.02 645.0 42.0 232
27.00 USO1425P27 0.06 0.00 0.00 0.0 0.05 251.0 0.0 0
27.50 USO1419P27.5 0.02 0.00 0.02 50.0 0.01 375.0 25.0 231
28.00 USO1419P28 0.01 -0.01 0.01 5.0 0.02 798.0 5.0 5,092
28.00 USO1425P28 0.02 0.00 0.01 110.0 0.05 251.0 0.0 0
28.50 USO1419P28.5 0.04 0.02 0.01 563.0 0.03 1358.0 80.0 279
29.00 USO1419P29 0.02 0.00 0.01 2.0 0.03 1288.0 56.0 1,698
29.00 USO1425P29 0.02 0.00 0.01 240.0 0.05 206.0 0.0 0
29.50 USO1419P29.5 0.02 0.00 0.01 481.0 0.03 1348.0 1.0 3,585
30.00 USO1419P30 0.01 0.00 0.01 56.0 0.01 407.0 10.0 6,893
30.00 USO1425P30 0.02 0.00 0.01 95.0 0.05 210.0 0.0 0
30.50 USO1419P30.5 0.01 0.00 0.01 176.0 0.03 1372.0 70.0 7,812
30.50 USO1425P30.5 0.02 0.00 0.01 144.0 0.05 255.0 0.0 0
31.00 USO1419P31 0.02 0.00 0.01 15.0 0.03 1361.0 5.0 2,099
31.00 USO1425P31 0.02 0.00 0.01 142.0 0.05 251.0 0.0 0
31.50 USO1419P31.5 0.01 -0.01 0.01 3.0 0.02 648.0 3.0 1,720
31.50 USO1425P31.5 0.08 0.05 0.01 92.0 0.05 225.0 900.0 900
32.00 USO1419P32 0.02 0.00 0.01 70.0 0.01 385.0 70.0 7,538
32.00 USO1425P32 0.19 0.16 0.01 484.0 0.05 194.0 10.0 10
32.50 USO1419P32.5 0.03 0.01 0.01 10.0 0.03 1359.0 50.0 1,084
32.50 USO1425P32.5 0.07 0.00 0.02 356.0 0.05 516.0 0.0 0
33.00 USO1419P33 0.01 0.00 0.01 10.0 0.01 302.0 5.0 10,107
33.00 USO1425P33 0.07 0.05 0.01 390.0 0.03 179.0 8.0 276
33.50 USO1419P33.5 0.01 0.00 0.01 50.0 0.01 285.0 10.0 10,421
33.50 USO1425P33.5 0.03 0.01 0.01 246.0 0.03 201.0 5.0 114
34.00 USO1419P34 0.03 0.01 0.01 3.0 0.02 941.0 5.0 7,523
34.00 USO1425P34 0.09 0.07 0.01 539.0 0.03 195.0 1.0 59
34.50 USO1419P34.5 0.01 -0.01 0.01 2.0 0.01 283.0 58.0 10,485
34.50 USO1425P34.5 0.24 0.20 0.01 183.0 0.03 182.0 2.0 14
35.00 USO1419P35 0.02 0.00 0.01 50.0 0.02 886.0 11.0 17,308
35.00 USO1425P35 0.01 0.00 0.01 93.0 0.04 481.0 1.0 948
35.50 USO1419P35.5 0.01 0.00 0.01 134.0 0.01 352.0 11.0 5,557
35.50 USO1425P35.5 0.03 0.00 0.02 111.0 0.03 188.0 25.0 294
36.00 USO1419P36 0.01 0.00 0.01 1.0 0.01 429.0 67.0 13,024
36.00 USO1425P36 0.05 -0.02 0.03 92.0 0.04 164.0 51.0 553
36.50 USO1419P36.5 0.01 -0.02 0.01 80.0 0.01 388.0 15.0 8,614
36.50 USO1425P36.5 0.08 -0.04 0.07 69.0 0.08 33.0 54.0 602
37.00 USO1419P37 0.01 -0.02 0.01 65.0 0.01 410.0 226.0 9,799
37.00 USO1425P37 0.15 -0.05 0.13 89.0 0.15 31.0 455.0 944
37.50 USO1419P37.5 0.02 -0.13 0.01 139.0 0.01 221.0 2964.0 6,126
37.50 USO1425P37.5 0.28 -0.14 0.28 83.0 0.31 32.0 226.0 605
38.00 USO1419P38 0.31 -0.27 0.31 107.0 0.38 10.0 525.0 1,483
38.00 USO1425P38 0.55 -0.25 0.53 238.0 0.58 21.0 219.0 149
38.50 USO1419P38.5 1.01 0.00 0.81 24.0 0.87 24.0 22.0 997
38.50 USO1425P38.5 0.97 -0.06 0.90 83.0 1.05 755.0 27.0 0
39.00 USO1419P39 1.31 -0.23 1.30 72.0 1.34 80.0 50.0 756
39.00 USO1425P39 1.32 0.00 1.33 35.0 1.59 204.0 0.0 0
39.50 USO1419P39.5 2.28 0.32 1.77 120.0 1.87 58.0 6.0 94
39.50 USO1425P39.5 1.23 0.00 1.71 93.0 2.13 89.0 0.0 0
40.00 USO1419P40 2.28 -0.37 2.27 87.0 2.36 102.0 48.0 188
40.00 USO1425P40 1.69 0.00 2.21 230.0 2.67 180.0 0.0 0
40.50 USO1419P40.5 3.90 0.92 2.77 97.0 2.86 102.0 1.0 126
40.50 USO1425P40.5 5.60 2.60 2.78 116.0 3.05 340.0 24.0 24
41.00 USO1419P41 4.19 1.09 3.15 150.0 3.65 370.0 1.0 26
41.00 USO1425P41 2.66 0.00 3.20 100.0 3.70 100.0 0.0 0
41.50 USO1419P41.5 4.10 0.15 3.75 45.0 3.85 13.0 28.0 50
41.50 USO1425P41.5 3.15 0.00 3.55 20.0 4.40 1.0 0.0 0
42.00 USO1419P42 8.35 3.90 4.25 37.0 4.35 13.0 10.0 5
42.00 USO1425P42 3.60 0.00 4.05 20.0 4.70 58.0 0.0 0
42.50 USO1419P42.5 5.00 0.05 4.75 37.0 4.85 13.0 5.0 4
42.50 USO1425P42.5 4.00 0.00 4.55 20.0 5.40 1.0 0.0 0
43.00 USO1419P43 7.57 2.87 5.15 21.0 5.70 220.0 10.0 5
43.00 USO1425P43 4.35 0.00 4.90 90.0 6.20 90.0 0.0 0
43.50 USO1419P43.5 4.60 0.00 5.60 10.0 6.25 32.0 0.0 0
43.50 USO1425P43.5 4.85 0.00 5.35 75.0 6.65 75.0 0.0 0
44.00 USO1419P44 8.25 3.15 6.15 150.0 6.70 433.0 68.0 68
44.00 USO1425P44 5.15 0.00 5.65 1.0 7.25 24.0 0.0 0
44.50 USO1419P44.5 6.40 0.00 6.60 24.0 7.20 42.0 0.0 0
45.00 USO1419P45 7.36 0.31 7.25 30.0 7.35 13.0 1.0 108
45.00 USO1425P45 6.15 0.00 6.60 75.0 8.30 91.0 0.0 0
45.50 USO1419P45.5 7.50 0.00 7.60 24.0 8.20 42.0 0.0 0
46.00 USO1419P46 9.40 0.95 8.15 10.0 8.70 237.0 10.0 12
47.00 USO1419P47 10.14 0.69 9.25 45.0 9.35 13.0 8.0 8
48.00 USO1419P48 10.34 -0.11 10.25 25.0 10.35 13.0 5.0 5
49.00 USO1419P49 13.15 1.70 11.15 10.0 11.80 236.0 10.0 10
50.00 USO1419P50 12.57 0.00 12.25 24.0 12.50 153.0 2.0 2
51.00 USO1419P51 14.15 0.70 13.25 10.0 13.50 26.0 48.0 53
55.00 USO1419P55 16.10 0.00 16.00 51.0 17.90 60.0 0.0 0
Trading Center