$34.80 +4.59 (15.19%) PrShrs Trust II Shs Ultra VIX Short-Term Futures ETF - NYSEARCA

Oct. 22, 2014 | 04:00 PM
Last Trade: 34.80
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: +4.59 (15.19%)
Prev Close: 30.21
Open: 29.61
Bid: 33.15
Ask: 33.24
Options:

Call Options: UVXY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 UVXY1424J17 9.10 -2.40 15.85 26.0 16.65 44.0 1.0 1
17.00 UVXY1431J17 13.00 2.00 14.60 66.0 18.60 63.0 1.0 1
17.50 UVXY1424J17.5 10.35 0.00 15.35 4.0 16.15 49.0 0.0 0
18.00 UVXY1424J18 10.35 0.00 14.85 4.0 15.65 49.0 0.0 0
18.00 UVXY1431J18 9.60 0.00 13.05 73.0 17.60 63.0 0.0 0
18.50 UVXY1424J18.5 9.80 0.00 14.35 4.0 15.15 49.0 0.0 0
18.50 UVXY1431J18.5 9.55 0.00 13.00 71.0 17.20 63.0 0.0 0
19.00 UVXY1424J19 4.20 -4.65 13.85 26.0 14.65 44.0 26.0 14
19.00 UVXY1431J19 7.10 -2.65 12.65 67.0 16.60 60.0 4.0 2
19.50 UVXY1424J19.5 8.95 0.00 13.35 4.0 14.15 49.0 0.0 0
19.50 UVXY1431J19.5 27.83 18.83 12.00 73.0 16.20 64.0 30.0 30
20.00 UVXY1424J20 16.00 8.20 12.85 4.0 13.65 49.0 2.0 1
20.00 UVXY1431J20 12.99 1.44 12.15 91.0 15.75 96.0 11.0 845
20.50 UVXY1424J20.5 4.95 -3.20 12.35 26.0 13.15 44.0 4.0 20
20.50 UVXY1431J20.5 8.55 0.00 11.50 92.0 15.20 86.0 0.0 0
21.00 UVXY1424J21 25.66 17.91 11.85 20.0 12.65 60.0 2.0 2
21.00 UVXY1431J21 6.48 -1.52 11.00 93.0 14.75 86.0 1.0 1
21.50 UVXY1424J21.5 4.50 -2.55 11.35 26.0 12.15 44.0 160.0 80
21.50 UVXY1431J21.5 10.10 2.35 11.10 68.0 14.20 86.0 10.0 0
22.00 UVXY1424J22 18.00 10.95 10.85 20.0 11.65 70.0 10.0 57
22.00 UVXY1431J22 8.67 1.77 10.35 92.0 13.80 86.0 1.0 2
22.50 UVXY1424J22.5 23.40 17.10 10.35 20.0 11.15 60.0 2.0 2
22.50 UVXY1431J22.5 9.15 2.70 9.30 93.0 13.40 93.0 4.0 20
23.00 UVXY1424J23 8.95 1.15 9.90 20.0 10.60 60.0 1.0 218
23.00 UVXY1431J23 8.50 0.44 10.05 23.0 12.75 124.0 101.0 65
23.50 UVXY1424J23.5 8.52 0.00 9.40 20.0 10.10 20.0 24.0 34
23.50 UVXY1431J23.5 5.90 0.00 9.65 45.0 10.30 8.0 0.0 0
24.00 UVXY1424J24 5.05 0.30 8.95 20.0 9.65 70.0 10.0 71
24.00 UVXY1431J24 22.88 17.38 9.20 10.0 9.85 10.0 2.0 36
24.50 UVXY1424J24.5 21.23 17.13 8.45 32.0 9.15 60.0 5.0 66
24.50 UVXY1431J24.5 9.10 4.10 8.80 15.0 9.45 10.0 1.0 11
25.00 UVXY1424J25 7.02 1.42 8.00 11.0 8.65 60.0 71.0 188
25.00 UVXY1431J25 8.80 2.60 8.35 25.0 9.00 10.0 92.0 1,090
25.50 UVXY1424J25.5 13.44 9.69 7.50 13.0 8.15 61.0 1.0 54
25.50 UVXY1431J25.5 9.45 4.55 7.95 67.0 8.60 10.0 11.0 21
26.00 UVXY1424J26 6.50 3.15 7.00 43.0 7.65 61.0 30.0 48
26.00 UVXY1431J26 4.30 -2.70 7.60 46.0 8.20 10.0 10.0 56
26.50 UVXY1424J26.5 7.34 3.62 6.55 13.0 7.20 71.0 30.0 179
26.50 UVXY1431J26.5 6.80 0.80 7.25 25.0 7.85 20.0 1.0 68
27.00 UVXY1424J27 6.88 3.53 6.10 12.0 6.75 21.0 51.0 579
27.00 UVXY1431J27 7.10 2.60 6.85 67.0 7.45 20.0 52.0 69
27.50 UVXY1424J27.5 5.70 1.15 5.65 42.0 6.30 60.0 51.0 173
27.50 UVXY1431J27.5 6.30 2.60 6.55 33.0 7.20 8.0 62.0 114
28.00 UVXY1424J28 6.15 3.18 5.20 42.0 5.85 20.0 242.0 468
28.00 UVXY1431J28 7.25 3.70 6.20 62.0 6.80 20.0 25.0 189
28.50 UVXY1424J28.5 4.20 1.42 4.80 42.0 5.45 20.0 54.0 37
28.50 UVXY1431J28.5 7.05 2.24 5.90 25.0 6.45 20.0 66.0 21
29.00 UVXY1424J29 4.25 1.79 4.40 52.0 5.05 50.0 193.0 239
29.00 UVXY1431J29 2.90 -0.85 5.60 63.0 6.15 31.0 21.0 47
29.50 UVXY1424J29.5 5.00 3.19 4.05 33.0 4.70 25.0 89.0 78
29.50 UVXY1431J29.5 5.80 2.05 5.35 79.0 5.85 31.0 6.0 184
30.00 UVXY1424J30 4.87 2.98 3.70 33.0 4.25 11.0 931.0 429
30.00 UVXY1431J30 6.15 2.95 5.15 26.0 5.60 31.0 319.0 739
30.50 UVXY1424J30.5 4.50 2.75 3.40 79.0 3.90 32.0 333.0 37
30.50 UVXY1431J30.5 5.65 2.35 4.85 69.0 5.25 20.0 81.0 167
31.00 UVXY1424J31 4.20 2.70 3.10 23.0 3.65 62.0 589.0 659
31.00 UVXY1431J31 6.00 3.10 4.55 73.0 5.00 31.0 53.0 655
31.50 UVXY1424J31.5 3.00 1.48 2.86 22.0 3.25 21.0 71.0 144
31.50 UVXY1431J31.5 3.00 0.00 4.45 69.0 4.75 31.0 1.0 47
32.00 UVXY1424J32 3.08 1.90 2.59 52.0 2.94 32.0 512.0 763
32.00 UVXY1431J32 4.35 1.84 4.25 26.0 4.55 31.0 74.0 1,017
32.50 UVXY1424J32.5 2.95 1.54 2.37 23.0 2.70 21.0 468.0 228
32.50 UVXY1431J32.5 2.59 -0.73 4.05 26.0 4.35 31.0 8.0 65
33.00 UVXY1424J33 2.59 1.59 2.14 27.0 2.45 11.0 858.0 503
33.00 UVXY1431J33 4.40 1.85 3.85 58.0 4.15 31.0 166.0 408
33.50 UVXY1424J33.5 2.59 1.69 1.93 33.0 2.25 31.0 753.0 221
33.50 UVXY1431J33.5 4.35 2.01 3.70 69.0 3.95 31.0 27.0 27
34.00 UVXY1424J34 2.35 1.54 1.72 73.0 2.07 32.0 701.0 443
34.00 UVXY1431J34 4.15 1.65 3.55 48.0 3.80 11.0 140.0 449
34.50 UVXY1424J34.5 1.85 0.75 1.56 37.0 1.88 31.0 191.0 249
34.50 UVXY1431J34.5 4.09 2.47 3.35 15.0 3.60 20.0 16.0 43
35.00 UVXY1424J35 1.60 1.05 1.44 23.0 1.73 32.0 1516.0 1,157
35.00 UVXY1431J35 3.68 1.62 3.10 84.0 3.45 31.0 425.0 1,024
35.50 UVXY1424J35.5 1.56 0.84 1.27 62.0 1.59 31.0 198.0 59
35.50 UVXY1431J35.5 3.70 1.53 2.94 131.0 3.30 31.0 10.0 38
36.00 UVXY1424J36 1.34 0.84 1.24 21.0 1.45 31.0 385.0 368
36.00 UVXY1431J36 3.50 1.65 2.86 84.0 3.50 20.0 43.0 516
36.50 UVXY1424J36.5 1.22 0.56 1.03 62.0 1.33 20.0 330.0 64
36.50 UVXY1431J36.5 4.85 3.74 2.73 61.0 3.05 31.0 4.0 2
37.00 UVXY1424J37 1.44 0.94 0.94 34.0 1.24 31.0 249.0 372
37.00 UVXY1431J37 3.00 1.35 2.64 95.0 2.91 31.0 117.0 258
37.50 UVXY1424J37.5 1.26 0.85 0.86 12.0 1.10 31.0 105.0 190
37.50 UVXY1431J37.5 2.69 1.68 2.49 61.0 2.80 31.0 15.0 6
38.00 UVXY1424J38 1.16 0.79 0.78 12.0 1.00 31.0 729.0 490
38.00 UVXY1431J38 2.72 1.12 2.37 72.0 2.69 31.0 112.0 90
38.50 UVXY1424J38.5 1.12 0.77 0.69 12.0 0.93 31.0 118.0 219
38.50 UVXY1431J38.5 2.75 1.31 2.31 96.0 2.58 31.0 3.0 17
39.00 UVXY1424J39 1.00 0.68 0.63 12.0 0.86 31.0 45.0 395
39.00 UVXY1431J39 2.70 1.34 2.22 96.0 2.49 31.0 23.0 97
39.50 UVXY1424J39.5 0.85 0.55 0.56 82.0 0.80 31.0 610.0 204
39.50 UVXY1431J39.5 1.00 -0.45 2.10 123.0 2.45 31.0 7.0 54
40.00 UVXY1424J40 0.75 0.50 0.50 82.0 0.74 31.0 852.0 1,159
40.00 UVXY1431J40 2.20 0.95 1.99 100.0 2.30 31.0 281.0 313
40.50 UVXY1424J40.5 0.73 0.49 0.45 23.0 0.68 12.0 75.0 57
40.50 UVXY1431J40.5 1.80 0.93 1.90 101.0 2.21 31.0 2.0 17
41.00 UVXY1424J41 0.74 0.45 0.41 23.0 0.65 21.0 107.0 372
41.00 UVXY1431J41 2.08 0.56 1.89 97.0 2.13 31.0 30.0 200
41.50 UVXY1424J41.5 0.40 -0.06 0.39 23.0 0.61 21.0 11.0 271
41.50 UVXY1431J41.5 1.71 0.31 1.79 112.0 2.06 31.0 10.0 39
42.00 UVXY1424J42 0.59 0.35 0.43 5.0 0.57 43.0 487.0 690
42.00 UVXY1431J42 2.15 1.12 1.67 140.0 1.98 31.0 21.0 241
42.50 UVXY1424J42.5 0.30 0.06 0.31 23.0 0.52 11.0 100.0 284
42.50 UVXY1431J42.5 1.44 -0.28 1.64 125.0 1.88 31.0 11.0 5
43.00 UVXY1424J43 0.35 0.15 0.28 23.0 0.49 27.0 10.0 201
43.00 UVXY1431J43 1.40 -0.28 1.59 112.0 1.81 31.0 13.0 107
43.50 UVXY1424J43.5 0.50 0.28 0.25 12.0 0.47 82.0 31.0 46
43.50 UVXY1431J43.5 1.37 0.95 1.53 112.0 1.75 31.0 10.0 0
44.00 UVXY1424J44 0.29 0.07 0.22 23.0 0.44 78.0 25.0 211
44.00 UVXY1431J44 1.70 0.75 1.46 75.0 1.69 31.0 7.0 100
44.50 UVXY1424J44.5 0.30 0.18 0.19 33.0 0.42 88.0 10.0 229
44.50 UVXY1431J44.5 1.50 1.00 1.43 93.0 1.63 31.0 5.0 0
45.00 UVXY1424J45 0.35 0.20 0.19 23.0 0.39 79.0 200.0 654
45.00 UVXY1431J45 1.75 0.81 1.35 116.0 1.58 20.0 281.0 483
45.50 UVXY1424J45.5 0.23 0.17 0.17 23.0 0.37 85.0 25.0 25
45.50 UVXY1431J45.5 0.53 -0.58 1.29 128.0 1.53 31.0 1.0 2
46.00 UVXY1424J46 0.17 0.04 0.15 23.0 0.36 105.0 11.0 186
46.00 UVXY1431J46 1.43 0.51 1.25 128.0 1.48 31.0 11.0 30
46.50 UVXY1424J46.5 1.80 1.76 0.15 12.0 0.33 79.0 13.0 25
46.50 UVXY1431J46.5 0.86 0.00 1.26 16.0 1.43 31.0 32.0 35
47.00 UVXY1424J47 0.23 0.08 0.12 23.0 0.33 112.0 78.0 297
47.00 UVXY1431J47 1.43 0.60 1.16 102.0 1.39 11.0 41.0 39
47.50 UVXY1424J47.5 0.15 -0.14 0.11 12.0 0.31 112.0 20.0 18
47.50 UVXY1431J47.5 1.52 0.00 1.13 26.0 1.35 31.0 10.0 10
48.00 UVXY1424J48 0.11 -0.02 0.10 11.0 0.29 112.0 19.0 142
48.00 UVXY1431J48 1.24 0.08 1.12 39.0 1.31 11.0 10.0 17
48.50 UVXY1424J48.5 0.13 -0.10 0.08 33.0 0.29 116.0 10.0 17
48.50 UVXY1431J48.5 1.03 0.00 1.04 118.0 1.27 31.0 10.0 10
49.00 UVXY1424J49 0.13 0.03 0.08 33.0 0.25 83.0 11.0 19
49.00 UVXY1431J49 1.33 0.27 1.04 15.0 1.23 31.0 49.0 34
49.50 UVXY1424J49.5 0.11 -0.03 0.07 35.0 0.24 83.0 10.0 65
49.50 UVXY1431J49.5 1.00 0.16 1.01 15.0 1.20 31.0 50.0 6
50.00 UVXY1424J50 0.11 0.00 0.03 34.0 0.26 117.0 380.0 2,683
50.00 UVXY1431J50 1.32 0.67 0.98 15.0 1.17 31.0 99.0 285
50.50 UVXY1424J50.5 0.55 0.50 0.09 10.0 0.21 77.0 84.0 37
50.50 UVXY1431J50.5 0.62 0.41 0.94 16.0 1.13 31.0 84.0 1
51.00 UVXY1424J51 0.09 -0.11 0.09 10.0 0.19 35.0 124.0 80
51.00 UVXY1431J51 0.61 0.04 0.91 15.0 1.10 31.0 44.0 32
51.50 UVXY1424J51.5 0.09 0.04 0.07 10.0 0.19 68.0 4.0 24
51.50 UVXY1431J51.5 0.57 -0.28 0.89 26.0 1.07 20.0 14.0 47
52.00 UVXY1424J52 0.09 -0.01 0.07 10.0 0.18 37.0 4.0 55
52.00 UVXY1431J52 0.80 -0.32 0.81 85.0 1.04 20.0 61.0 141
52.50 UVXY1424J52.5 0.09 0.04 0.06 10.0 0.16 35.0 8.0 2
52.50 UVXY1431J52.5 0.55 0.36 0.77 15.0 1.01 20.0 15.0 7
53.00 UVXY1424J53 0.09 -0.04 0.03 25.0 0.14 34.0 8.0 83
53.00 UVXY1431J53 1.00 0.20 0.75 110.0 0.99 20.0 478.0 36
53.50 UVXY1424J53.5 0.06 0.00 0.03 25.0 0.14 39.0 70.0 70
53.50 UVXY1431J53.5 0.52 0.28 0.73 89.0 0.96 20.0 98.0 0
54.00 UVXY1424J54 0.08 0.03 0.03 25.0 0.14 37.0 1.0 87
54.00 UVXY1431J54 0.53 -0.22 0.75 26.0 0.94 20.0 140.0 22
54.50 UVXY1424J54.5 0.05 0.00 0.03 11.0 0.13 35.0 15.0 15
54.50 UVXY1431J54.5 0.54 -0.11 0.72 26.0 0.91 20.0 70.0 100
55.00 UVXY1424J55 0.07 0.01 0.03 25.0 0.09 22.0 35.0 943
55.00 UVXY1431J55 0.92 0.40 0.69 55.0 0.89 20.0 166.0 402
55.50 UVXY1424J55.5 0.06 -0.20 0.03 33.0 0.09 22.0 15.0 107
55.50 UVXY1431J55.5 0.48 0.00 0.67 26.0 0.87 20.0 10.0 10
56.00 UVXY1424J56 0.06 -0.01 0.03 33.0 0.08 200.0 50.0 95
56.00 UVXY1431J56 0.44 0.00 0.64 57.0 0.92 10.0 7.0 5
56.50 UVXY1424J56.5 0.06 0.01 0.03 33.0 0.07 100.0 10.0 20
57.00 UVXY1424J57 0.04 -0.09 0.03 33.0 0.07 100.0 5.0 28
57.00 UVXY1431J57 0.64 0.21 0.60 26.0 0.80 20.0 6.0 96
57.50 UVXY1424J57.5 0.95 0.91 0.03 10.0 0.07 100.0 40.0 40
58.00 UVXY1424J58 0.05 0.00 0.02 26.0 0.07 200.0 42.0 85
58.00 UVXY1431J58 0.41 0.00 0.56 26.0 0.76 20.0 10.0 31
58.50 UVXY1424J58.5 2.02 1.98 0.03 23.0 0.06 100.0 5.0 5
59.00 UVXY1424J59 0.05 -0.01 0.03 10.0 0.06 27.0 50.0 144
59.00 UVXY1431J59 0.58 0.22 0.52 26.0 0.72 20.0 23.0 22
60.00 UVXY1424J60 0.05 -0.02 0.03 10.0 0.08 200.0 132.0 1,503
60.00 UVXY1431J60 0.70 0.32 0.48 54.0 0.69 20.0 192.0 200
61.00 UVXY1424J61 0.05 0.04 0.03 10.0 0.06 120.0 90.0 327
61.00 UVXY1431J61 0.43 0.09 0.45 26.0 0.66 20.0 94.0 10
62.00 UVXY1424J62 0.04 0.00 0.03 10.0 0.07 200.0 50.0 224
62.00 UVXY1431J62 0.20 -0.12 0.41 40.0 0.63 20.0 10.0 159
63.00 UVXY1424J63 0.04 -0.02 0.03 10.0 0.06 100.0 35.0 228
63.00 UVXY1431J63 0.51 0.20 0.42 26.0 0.60 20.0 183.0 38
64.00 UVXY1424J64 0.04 0.00 0.02 10.0 0.06 100.0 6.0 52
64.00 UVXY1431J64 0.16 0.00 0.36 33.0 0.57 20.0 0.0 0
65.00 UVXY1424J65 0.06 0.00 0.02 10.0 0.05 16.0 4.0 706
65.00 UVXY1431J65 0.50 0.24 0.33 45.0 0.55 20.0 140.0 93
66.00 UVXY1424J66 0.03 0.00 0.02 10.0 0.05 40.0 32.0 77
66.00 UVXY1431J66 0.44 0.00 0.31 37.0 0.53 36.0 12.0 17
67.00 UVXY1424J67 0.03 -0.01 0.02 10.0 0.06 100.0 21.0 325
67.00 UVXY1431J67 0.03 0.00 0.28 102.0 0.50 20.0 0.0 0
70.00 UVXY1424J70 0.04 0.01 0.02 10.0 0.04 40.0 20.0 849
70.00 UVXY1431J70 0.40 0.18 0.22 53.0 0.45 35.0 210.0 890
75.00 UVXY1424J75 0.03 0.00 0.01 200.0 0.03 22.0 225.0 484
75.00 UVXY1431J75 0.25 -0.16 0.18 36.0 0.37 35.0 1.0 219
80.00 UVXY1424J80 0.02 0.00 0.01 12.0 0.03 20.0 193.0 563
80.00 UVXY1431J80 0.27 -0.05 0.13 36.0 0.30 26.0 150.0 204
85.00 UVXY1424J85 0.02 0.00 0.01 71.0 0.02 78.0 121.0 423
85.00 UVXY1431J85 0.10 -0.06 0.04 348.0 0.27 35.0 14.0 165
90.00 UVXY1424J90 0.02 0.00 0.01 70.0 0.02 124.0 280.0 588
90.00 UVXY1431J90 0.18 0.07 0.02 344.0 0.23 15.0 182.0 792
95.00 UVXY1424J95 0.07 0.05 0.07 19.0 0.02 45.0 53.0 132
95.00 UVXY1431J95 0.09 0.05 0.02 1.0 0.21 45.0 10.0 153
100.00 UVXY1424J100 0.02 0.00 0.01 25.0 0.02 52.0 28.0 247
100.00 UVXY1431J100 0.07 -0.02 0.07 9.0 0.19 35.0 34.0 76
105.00 UVXY1424J105 0.11 0.09 0.03 11.0 0.02 58.0 25.0 91
105.00 UVXY1431J105 0.08 0.00 0.01 50.0 0.14 12.0 10.0 57
110.00 UVXY1424J110 0.02 0.00 0.01 26.0 0.02 56.0 47.0 406
110.00 UVXY1431J110 0.08 0.01 0.05 1.0 0.09 21.0 101.0 227

Put Options: UVXY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 UVXY1424V17 0.01 0.00 0.01 20.0 0.01 86.0 50.0 526
17.00 UVXY1431V17 0.11 0.05 0.01 1.0 0.03 14.0 2.0 435
17.50 UVXY1424V17.5 0.01 -0.01 0.01 10.0 0.02 44.0 10.0 142
18.00 UVXY1424V18 0.08 0.06 0.08 10.0 0.02 12.0 18.0 44
18.00 UVXY1431V18 0.14 0.09 0.01 50.0 0.14 65.0 6.0 312
18.50 UVXY1424V18.5 0.06 0.04 0.01 29.0 0.02 12.0 22.0 69
18.50 UVXY1431V18.5 0.08 -0.06 0.01 56.0 0.02 13.0 6.0 49
19.00 UVXY1424V19 0.07 0.04 0.01 24.0 0.01 20.0 22.0 185
19.00 UVXY1431V19 0.03 0.00 0.01 1.0 0.07 10.0 8.0 231
19.50 UVXY1424V19.5 0.09 0.06 0.01 25.0 0.02 5.0 30.0 202
19.50 UVXY1431V19.5 0.07 0.00 0.05 20.0 0.04 5.0 10.0 641
20.00 UVXY1424V20 0.01 0.00 0.01 103.0 0.02 40.0 50.0 623
20.00 UVXY1431V20 0.04 -0.04 0.03 30.0 0.05 12.0 60.0 632
20.50 UVXY1424V20.5 0.07 0.03 0.05 1.0 0.02 23.0 1.0 61
20.50 UVXY1431V20.5 0.08 0.00 0.05 8.0 0.17 26.0 48.0 143
21.00 UVXY1424V21 0.01 0.00 0.01 40.0 0.02 15.0 33.0 265
21.00 UVXY1431V21 0.07 -0.07 0.05 10.0 0.12 17.0 51.0 243
21.50 UVXY1424V21.5 0.02 0.00 0.01 20.0 0.03 20.0 2.0 586
21.50 UVXY1431V21.5 0.18 0.00 0.04 54.0 0.14 25.0 33.0 77
22.00 UVXY1424V22 0.05 0.03 0.04 150.0 0.02 14.0 50.0 263
22.00 UVXY1431V22 0.11 -0.09 0.10 17.0 0.20 26.0 68.0 691
22.50 UVXY1424V22.5 0.02 0.00 0.02 10.0 0.02 14.0 10.0 494
22.50 UVXY1431V22.5 0.13 -0.16 0.01 110.0 0.20 25.0 123.0 72
23.00 UVXY1424V23 0.01 -0.03 0.01 20.0 0.04 8.0 127.0 792
23.00 UVXY1431V23 0.22 -0.13 0.12 11.0 0.28 26.0 793.0 560
23.50 UVXY1424V23.5 0.01 -0.08 0.01 5.0 0.02 4.0 150.0 50
23.50 UVXY1431V23.5 0.37 0.00 0.11 211.0 0.35 26.0 55.0 145
24.00 UVXY1424V24 0.02 -0.03 0.03 3.0 0.02 10.0 18.0 572
24.00 UVXY1431V24 0.31 -0.23 0.16 180.0 0.37 2.0 249.0 274
24.50 UVXY1424V24.5 0.02 -0.09 0.02 12.0 0.05 29.0 91.0 292
24.50 UVXY1431V24.5 0.43 -0.22 0.24 131.0 0.45 1.0 204.0 216
25.00 UVXY1424V25 0.03 -0.16 0.02 100.0 0.04 8.0 185.0 2,208
25.00 UVXY1431V25 0.43 -0.40 0.32 114.0 0.56 40.0 338.0 668
25.50 UVXY1424V25.5 0.08 -0.19 0.01 27.0 0.06 22.0 20.0 91
25.50 UVXY1431V25.5 0.55 -0.38 0.40 156.0 0.66 36.0 1.0 174
26.00 UVXY1424V26 0.11 -0.27 0.02 20.0 0.11 23.0 69.0 497
26.00 UVXY1431V26 0.67 -0.45 0.52 49.0 0.77 35.0 4.0 1,246
26.50 UVXY1424V26.5 0.06 -0.45 0.02 40.0 0.16 23.0 1325.0 1,075
26.50 UVXY1431V26.5 0.79 -0.54 0.64 83.0 0.89 26.0 52.0 96
27.00 UVXY1424V27 0.09 -0.54 0.08 1.0 0.25 23.0 1440.0 983
27.00 UVXY1431V27 0.85 -0.61 0.77 1.0 1.03 36.0 185.0 1,409
27.50 UVXY1424V27.5 0.12 -0.58 0.10 33.0 0.24 23.0 127.0 289
27.50 UVXY1431V27.5 0.92 -0.78 0.93 86.0 1.18 26.0 149.0 155
28.00 UVXY1424V28 0.20 -0.75 0.14 20.0 0.39 42.0 774.0 2,012
28.00 UVXY1431V28 1.09 -0.91 1.09 97.0 1.35 35.0 97.0 1,216
28.50 UVXY1424V28.5 0.36 -0.70 0.26 1.0 0.42 23.0 171.0 434
28.50 UVXY1431V28.5 1.28 -0.61 1.25 20.0 1.54 35.0 17.0 83
29.00 UVXY1424V29 0.29 -1.24 0.33 27.0 0.53 23.0 799.0 917
29.00 UVXY1431V29 1.50 -1.05 1.47 12.0 1.74 46.0 82.0 139
29.50 UVXY1424V29.5 0.45 -0.95 0.44 81.0 0.65 13.0 133.0 323
29.50 UVXY1431V29.5 2.77 0.16 1.68 102.0 1.95 46.0 1.0 189
30.00 UVXY1424V30 0.60 -1.27 0.59 44.0 0.82 12.0 1642.0 1,857
30.00 UVXY1431V30 1.80 -1.50 1.84 20.0 2.21 26.0 291.0 1,292
30.50 UVXY1424V30.5 0.70 -1.50 0.73 25.0 0.99 33.0 136.0 196
30.50 UVXY1431V30.5 2.30 -0.91 2.10 112.0 2.45 21.0 21.0 21
31.00 UVXY1424V31 1.03 -1.17 0.94 74.0 1.17 22.0 239.0 1,257
31.00 UVXY1431V31 2.12 -1.88 2.36 132.0 2.70 26.0 67.0 1,158
31.50 UVXY1424V31.5 0.95 -1.70 1.13 11.0 1.43 23.0 97.0 65
31.50 UVXY1431V31.5 3.20 -0.80 2.63 134.0 2.98 26.0 49.0 26
32.00 UVXY1424V32 1.23 -1.72 1.34 11.0 1.64 33.0 557.0 736
32.00 UVXY1431V32 3.00 -1.50 2.91 112.0 3.30 46.0 45.0 187
32.50 UVXY1424V32.5 1.35 -1.50 1.61 68.0 1.91 33.0 140.0 184
32.50 UVXY1431V32.5 2.98 -1.40 3.20 96.0 3.55 26.0 64.0 18
33.00 UVXY1424V33 1.50 -2.43 1.86 91.0 2.49 11.0 135.0 322
33.00 UVXY1431V33 3.20 -1.65 3.50 112.0 3.90 46.0 53.0 311
33.50 UVXY1424V33.5 1.90 -2.30 2.12 20.0 2.48 23.0 36.0 99
33.50 UVXY1431V33.5 5.28 0.00 3.80 134.0 4.20 35.0 6.0 7
34.00 UVXY1424V34 2.10 -2.78 2.47 43.0 2.79 33.0 20.0 334
34.00 UVXY1431V34 3.85 -2.25 4.15 12.0 4.55 47.0 3.0 44
34.50 UVXY1424V34.5 2.50 -2.15 2.79 42.0 3.15 43.0 21.0 134
34.50 UVXY1431V34.5 4.70 -1.80 4.50 79.0 4.85 26.0 25.0 24
35.00 UVXY1424V35 2.60 -2.90 3.10 72.0 3.50 33.0 187.0 576
35.00 UVXY1431V35 5.20 -1.70 4.80 99.0 5.20 26.0 62.0 253
35.50 UVXY1424V35.5 6.50 0.85 3.45 101.0 3.80 23.0 20.0 202
35.50 UVXY1431V35.5 2.95 -4.35 5.15 31.0 5.60 46.0 20.0 33
36.00 UVXY1424V36 4.95 -0.95 3.80 81.0 4.20 23.0 52.0 189
36.00 UVXY1431V36 6.30 -1.45 5.55 78.0 5.90 10.0 6.0 50
36.50 UVXY1424V36.5 7.75 1.26 4.25 12.0 4.60 43.0 2.0 38
36.50 UVXY1431V36.5 7.70 0.00 5.90 68.0 6.30 26.0 1.0 27
37.00 UVXY1424V37 4.90 -2.20 4.60 91.0 5.00 23.0 13.0 255
37.00 UVXY1431V37 6.50 -2.15 6.30 57.0 6.70 46.0 30.0 71
37.50 UVXY1424V37.5 4.80 -1.80 4.95 85.0 5.45 55.0 11.0 43
37.50 UVXY1431V37.5 4.25 -4.80 6.70 12.0 7.05 10.0 1.0 8
38.00 UVXY1424V38 5.30 -2.85 5.35 49.0 5.90 43.0 54.0 342
38.00 UVXY1431V38 9.32 0.00 7.05 73.0 7.45 25.0 14.0 49
38.50 UVXY1424V38.5 6.70 -1.33 5.80 31.0 6.35 54.0 11.0 43
38.50 UVXY1431V38.5 10.18 0.93 7.45 55.0 7.85 26.0 5.0 58
39.00 UVXY1424V39 6.50 -2.70 6.20 62.0 6.80 54.0 41.0 165
39.00 UVXY1431V39 9.30 0.00 7.85 83.0 8.25 26.0 10.0 47
39.50 UVXY1424V39.5 9.50 0.30 6.65 31.0 7.20 44.0 2.0 57
39.50 UVXY1431V39.5 5.80 -4.80 8.30 11.0 8.70 46.0 64.0 79
40.00 UVXY1424V40 6.50 -3.20 7.10 42.0 7.65 43.0 211.0 858
40.00 UVXY1431V40 9.20 -2.10 8.70 11.0 9.10 46.0 3.0 387
40.50 UVXY1424V40.5 9.22 0.00 7.55 21.0 8.05 50.0 1.0 16
40.50 UVXY1431V40.5 11.50 0.45 9.10 43.0 9.50 26.0 35.0 76
41.00 UVXY1424V41 8.00 -2.65 8.00 30.0 8.65 8.0 5.0 145
41.00 UVXY1431V41 5.30 -6.65 9.55 64.0 9.90 26.0 11.0 13
41.50 UVXY1424V41.5 12.01 2.65 8.45 30.0 9.10 8.0 1.0 48
41.50 UVXY1431V41.5 12.65 0.15 9.75 136.0 10.55 39.0 11.0 11
42.00 UVXY1424V42 12.52 0.52 8.85 21.0 9.50 43.0 3.0 137
42.00 UVXY1431V42 10.38 -1.73 9.90 216.0 10.90 28.0 3.0 21
42.50 UVXY1424V42.5 11.80 0.00 9.30 81.0 9.95 13.0 0.0 0
42.50 UVXY1431V42.5 12.50 0.00 10.35 212.0 11.35 37.0 1.0 1
43.00 UVXY1424V43 10.39 -1.30 9.80 41.0 10.40 33.0 5.0 15
43.00 UVXY1431V43 14.00 0.00 10.80 202.0 11.85 39.0 2.0 16
43.50 UVXY1424V43.5 6.00 -6.80 10.30 15.0 10.95 8.0 1.0 1
43.50 UVXY1431V43.5 13.24 0.00 11.20 198.0 12.45 138.0 1.0 1
44.00 UVXY1424V44 7.95 -5.25 10.75 37.0 11.40 33.0 37.0 37
44.00 UVXY1431V44 8.80 -5.90 11.30 204.0 12.95 102.0 2.0 57
44.50 UVXY1424V44.5 8.00 -5.70 11.20 15.0 11.90 23.0 9.0 13
44.50 UVXY1431V44.5 15.20 0.00 12.00 142.0 13.25 92.0 0.0 0
45.00 UVXY1424V45 11.14 -3.06 11.70 41.0 12.35 33.0 5.0 197
45.00 UVXY1431V45 16.05 1.50 12.50 142.0 13.85 102.0 20.0 60
45.50 UVXY1424V45.5 14.60 0.00 12.10 27.0 12.85 23.0 0.0 0
45.50 UVXY1431V45.5 16.00 0.00 12.95 148.0 14.30 104.0 0.0 0
46.00 UVXY1424V46 15.10 0.00 12.65 36.0 13.35 25.0 5.0 87
46.00 UVXY1431V46 9.60 -7.00 13.40 146.0 14.95 162.0 111.0 16
46.50 UVXY1424V46.5 6.71 -8.94 13.10 15.0 13.80 23.0 3.0 2
46.50 UVXY1431V46.5 16.65 0.00 13.80 149.0 15.50 161.0 0.0 0
47.00 UVXY1424V47 15.90 0.00 13.60 14.0 14.30 7.0 21.0 1,026
47.00 UVXY1431V47 17.40 -0.60 14.25 135.0 15.45 25.0 5.0 30
47.50 UVXY1424V47.5 15.65 0.00 14.10 11.0 14.80 25.0 0.0 0
47.50 UVXY1431V47.5 17.50 0.00 14.75 136.0 15.90 36.0 0.0 0
48.00 UVXY1424V48 17.07 0.00 14.55 19.0 15.25 23.0 1.0 43
48.00 UVXY1431V48 19.05 0.00 15.20 145.0 16.70 142.0 4.0 17
48.50 UVXY1424V48.5 16.75 0.00 15.00 34.0 15.75 20.0 0.0 0
48.50 UVXY1431V48.5 10.75 -7.75 15.65 133.0 17.15 132.0 20.0 10
49.00 UVXY1424V49 17.00 -1.15 15.50 26.0 16.25 23.0 4.0 24
49.00 UVXY1431V49 14.20 -4.30 16.05 138.0 17.25 25.0 6.0 16
49.50 UVXY1424V49.5 12.58 -6.02 16.00 22.0 16.75 24.0 30.0 15
49.50 UVXY1431V49.5 11.80 -7.20 16.50 146.0 17.95 97.0 16.0 16
50.00 UVXY1424V50 20.84 0.94 16.55 46.0 17.20 33.0 20.0 118
50.00 UVXY1431V50 18.00 -1.90 16.90 150.0 18.40 105.0 2.0 31
50.50 UVXY1424V50.5 19.60 0.00 17.00 18.0 17.75 7.0 0.0 0
50.50 UVXY1431V50.5 11.30 -8.75 17.35 150.0 18.75 83.0 2.0 1
51.00 UVXY1424V51 13.82 -6.23 17.45 21.0 18.20 13.0 3.0 10
51.00 UVXY1431V51 20.55 0.00 17.85 155.0 20.05 207.0 1.0 20
51.50 UVXY1424V51.5 12.55 -8.00 17.95 53.0 18.70 23.0 10.0 11
51.50 UVXY1431V51.5 20.75 0.00 18.15 143.0 19.70 36.0 0.0 0
52.00 UVXY1424V52 12.80 -8.25 18.45 42.0 19.20 23.0 2.0 34
52.00 UVXY1431V52 21.30 0.00 18.45 139.0 20.75 132.0 1.0 1
52.50 UVXY1424V52.5 11.65 -8.95 18.95 48.0 19.70 23.0 2.0 1
52.50 UVXY1431V52.5 21.70 0.00 19.05 143.0 20.70 75.0 0.0 0
53.00 UVXY1424V53 16.65 -5.40 19.40 20.0 20.15 12.0 2.0 30
53.00 UVXY1431V53 24.00 1.00 18.90 152.0 21.65 145.0 10.0 12
53.50 UVXY1424V53.5 21.60 0.00 19.00 1.0 21.55 1.0 0.0 0
53.50 UVXY1431V53.5 22.65 0.00 19.50 113.0 21.55 25.0 0.0 0
54.00 UVXY1424V54 15.48 -7.52 19.60 61.0 21.60 51.0 5.0 3
54.00 UVXY1431V54 23.15 0.00 19.80 148.0 22.90 141.0 0.0 0
54.50 UVXY1424V54.5 23.10 0.00 20.00 1.0 22.55 1.0 0.0 0
54.50 UVXY1431V54.5 23.65 0.00 20.25 150.0 22.80 112.0 0.0 0
55.00 UVXY1424V55 16.50 -7.50 20.60 71.0 22.55 23.0 5.0 73
55.00 UVXY1431V55 18.50 -5.55 20.65 149.0 23.20 76.0 51.0 54
55.50 UVXY1424V55.5 11.20 -12.40 20.90 11.0 23.65 11.0 4.0 0
55.50 UVXY1431V55.5 24.55 0.00 21.40 138.0 23.75 103.0 0.0 0
56.00 UVXY1424V56 24.10 0.00 21.40 11.0 24.15 11.0 0.0 0
56.00 UVXY1431V56 25.05 0.00 21.85 135.0 25.00 140.0 0.0 0
56.50 UVXY1424V56.5 24.75 0.00 21.90 11.0 24.65 11.0 0.0 0
57.00 UVXY1424V57 25.15 0.00 22.40 11.0 25.15 11.0 0.0 0
57.00 UVXY1431V57 26.00 0.00 22.45 150.0 25.00 62.0 0.0 0
57.50 UVXY1424V57.5 16.70 -9.80 23.10 71.0 25.05 63.0 10.0 10
58.00 UVXY1424V58 26.25 0.00 23.45 1.0 26.05 1.0 0.0 0
58.00 UVXY1431V58 26.95 0.00 23.70 140.0 26.10 76.0 0.0 0
58.50 UVXY1424V58.5 26.75 0.00 23.90 11.0 26.60 11.0 0.0 0
59.00 UVXY1424V59 27.15 0.00 24.35 11.0 27.15 11.0 0.0 0
59.00 UVXY1431V59 27.90 0.00 24.35 149.0 27.05 69.0 0.0 0
60.00 UVXY1424V60 20.34 -8.61 25.55 71.0 27.55 23.0 1.0 7
60.00 UVXY1431V60 23.20 -5.65 25.30 136.0 28.00 73.0 91.0 133
61.00 UVXY1424V61 29.05 0.00 26.40 1.0 29.05 1.0 0.0 0
61.00 UVXY1431V61 29.85 0.00 26.65 134.0 28.75 15.0 0.0 0
62.00 UVXY1424V62 30.05 0.00 27.35 11.0 30.10 11.0 0.0 0
62.00 UVXY1431V62 30.85 0.00 27.35 73.0 29.85 31.0 0.0 0
63.00 UVXY1424V63 31.10 0.00 28.40 1.0 31.05 1.0 0.0 0
63.00 UVXY1431V63 31.80 0.00 28.50 23.0 31.65 26.0 0.0 0
64.00 UVXY1424V64 32.15 0.00 29.35 11.0 32.10 11.0 0.0 0
64.00 UVXY1431V64 32.50 0.00 29.25 23.0 32.75 26.0 0.0 0
65.00 UVXY1424V65 25.40 -7.90 29.45 23.0 34.00 22.0 1.0 1
65.00 UVXY1431V65 25.40 -8.35 30.40 89.0 32.90 26.0 100.0 100
66.00 UVXY1424V66 34.15 0.00 30.45 23.0 35.00 22.0 0.0 0
66.00 UVXY1431V66 34.45 0.00 30.80 73.0 34.80 68.0 0.0 0
67.00 UVXY1424V67 35.05 0.00 31.45 23.0 36.00 22.0 0.0 0
67.00 UVXY1431V67 35.35 0.00 31.80 26.0 35.75 26.0 0.0 0
70.00 UVXY1424V70 38.90 0.00 34.45 23.0 39.00 22.0 0.0 0
70.00 UVXY1431V70 38.55 0.00 34.90 25.0 38.50 26.0 0.0 0
75.00 UVXY1424V75 43.15 0.00 39.45 1.0 43.90 1.0 0.0 0
75.00 UVXY1431V75 35.95 -7.60 39.85 89.0 42.85 26.0 10.0 10
80.00 UVXY1424V80 48.25 0.00 44.30 11.0 49.00 10.0 0.0 0
80.00 UVXY1431V80 48.50 0.00 44.65 24.0 48.50 26.0 0.0 0
85.00 UVXY1424V85 53.15 0.00 49.30 31.0 54.00 10.0 0.0 0
85.00 UVXY1431V85 53.25 0.00 49.60 24.0 54.00 36.0 0.0 0
90.00 UVXY1424V90 58.15 0.00 54.30 21.0 58.95 10.0 0.0 0
90.00 UVXY1431V90 58.35 0.00 54.55 35.0 58.85 26.0 0.0 0
95.00 UVXY1424V95 44.00 -19.20 59.35 11.0 64.00 10.0 1.0 1
95.00 UVXY1431V95 63.35 0.00 59.55 23.0 63.85 26.0 0.0 0
100.00 UVXY1424V100 68.20 0.00 64.30 21.0 69.00 10.0 0.0 0
100.00 UVXY1431V100 68.30 0.00 64.55 23.0 69.00 36.0 0.0 0
105.00 UVXY1424V105 73.25 0.00 69.30 31.0 74.00 10.0 0.0 0
105.00 UVXY1431V105 73.20 0.00 69.55 23.0 74.00 36.0 0.0 0
110.00 UVXY1424V110 78.25 0.00 74.30 21.0 78.90 10.0 0.0 0
110.00 UVXY1431V110 78.30 0.00 74.55 23.0 78.85 26.0 0.0 0