PrShrs Trust II Shs Ultra VIX Short-Term Futures ETF $22.96

up +0.07


19/9/2014 04:00 PM  |  NYSEARCA : UVXY
Last Trade: 22.96
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: 0.07 (0.31 %)
Prev Close: 22.89
Open: 22.42
Bid: 23.30
Ask: 23.31
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get UVXY Trend Analysis - it has underperformed the S&P 500 by 39%
Options:

Call Options: UVXY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 UVXY1420I1 14.85 10.35 4.60 61.0 4.95 50.0 45.0 69
2.00 UVXY1420I2 3.50 0.00 3.60 61.0 3.95 50.0 0.0 0
3.00 UVXY1420I3 2.49 0.00 2.58 61.0 2.98 61.0 0.0 0
4.00 UVXY1420I4 1.56 0.00 1.66 61.0 1.91 61.0 0.0 0
5.00 UVXY1420I5 2.00 1.44 0.66 50.0 0.91 50.0 1.0 1
6.00 UVXY1420I6 16.55 0.22 14.70 21.0 19.45 10.0 1.0 1
7.00 UVXY1420I7 0.14 0.00 0.01 10.0 4.85 1.0 0.0 0
8.00 UVXY1420I8 0.13 0.00 0.05 11.0 4.85 1.0 0.0 0
9.00 UVXY1420I9 11.50 0.00 11.70 21.0 16.40 10.0 0.0 0
10.00 UVXY1420I10 16.31 5.76 10.70 10.0 15.35 31.0 6.0 6
11.00 UVXY1420I11 0.13 0.00 0.06 11.0 0.10 67.0 0.0 0
12.00 UVXY1420I12 8.50 0.00 8.70 21.0 13.35 10.0 0.0 0
12.00 UVXY1426I12 12.15 1.80 10.75 60.0 11.55 40.0 1.0 3
13.00 UVXY1420I13 7.70 0.00 7.70 10.0 12.35 10.0 0.0 0
14.00 UVXY1420I14 0.05 -0.08 0.05 1.0 0.15 50.0 1.0 10
14.00 UVXY1426I14 10.00 3.45 6.80 21.0 10.85 1.0 1.0 1
15.00 UVXY1420I15 10.00 4.50 5.70 11.0 10.40 10.0 1.0 3
16.00 UVXY1420I16 7.05 2.55 4.70 21.0 9.40 10.0 1.0 3
16.00 UVXY1426I16 4.45 0.00 4.65 21.0 9.40 21.0 0.0 0
17.00 UVXY1420I17 9.80 6.30 3.70 21.0 8.40 10.0 5.0 3
17.50 UVXY1420I17.5 3.00 0.00 3.25 1.0 7.85 21.0 0.0 0
18.00 UVXY1420I18 4.80 0.25 2.74 21.0 7.40 1.0 2.0 33
18.00 UVXY1426I18 5.15 0.65 4.85 40.0 5.40 40.0 1.0 2
18.50 UVXY1420I18.5 4.05 0.00 4.40 40.0 4.85 40.0 0.0 0
19.00 UVXY1420I19 4.00 0.45 3.90 70.0 4.35 40.0 1.0 107
19.50 UVXY1420I19.5 3.50 0.45 3.40 60.0 3.85 40.0 20.0 0
20.00 UVXY1420I20 2.70 -0.30 2.92 50.0 3.35 40.0 107.0 537
20.00 UVXY1426I20 2.85 -0.15 2.94 40.0 3.45 107.0 141.0 161
20.50 UVXY1420I20.5 5.10 3.05 2.42 40.0 2.84 40.0 3.0 2
20.50 UVXY1426I20.5 2.65 0.00 2.48 40.0 2.75 12.0 1.0 1
21.00 UVXY1420I21 1.92 0.34 1.92 40.0 2.34 40.0 27.0 475
21.00 UVXY1426I21 1.93 -0.22 2.06 60.0 2.51 32.0 146.0 134
21.50 UVXY1420I21.5 0.80 -0.85 1.42 40.0 1.84 40.0 2.0 127
21.50 UVXY1426I21.5 1.42 -0.56 1.68 50.0 1.97 33.0 1.0 3
22.00 UVXY1420I22 0.75 -0.19 0.92 40.0 1.27 11.0 667.0 662
22.00 UVXY1426I22 1.42 -0.29 1.44 40.0 1.65 34.0 47.0 197
22.50 UVXY1420I22.5 0.45 -0.17 0.42 40.0 0.84 40.0 1608.0 774
22.50 UVXY1426I22.5 1.24 -0.24 1.17 40.0 1.37 24.0 184.0 52
23.00 UVXY1420I23 0.15 -0.20 0.15 40.0 0.30 11.0 3305.0 2,122
23.00 UVXY1426I23 1.00 -0.10 0.96 40.0 1.14 36.0 1697.0 628
23.50 UVXY1420I23.5 0.01 -0.24 0.01 186.0 0.10 40.0 1642.0 2,053
23.50 UVXY1426I23.5 0.83 -0.12 0.79 50.0 1.03 34.0 1455.0 328
24.00 UVXY1420I24 0.01 -0.18 0.01 9.0 0.01 40.0 909.0 2,971
24.00 UVXY1426I24 0.64 -0.16 0.65 50.0 0.91 36.0 472.0 483
24.50 UVXY1420I24.5 0.01 -0.13 0.01 9.0 0.02 164.0 540.0 1,620
24.50 UVXY1426I24.5 0.60 -0.24 0.54 40.0 0.71 36.0 176.0 277
25.00 UVXY1420I25 0.01 -0.12 0.01 5.0 0.01 19.0 426.0 2,922
25.00 UVXY1426I25 0.48 -0.16 0.46 50.0 0.62 24.0 1052.0 2,094
25.50 UVXY1420I25.5 0.01 -0.08 0.01 1.0 0.01 1.0 12.0 1,357
25.50 UVXY1426I25.5 0.47 -0.16 0.39 72.0 0.59 24.0 323.0 167
26.00 UVXY1420I26 0.02 -0.04 0.02 3.0 0.02 243.0 168.0 2,698
26.00 UVXY1426I26 0.39 -0.16 0.33 50.0 0.45 2.0 443.0 709
26.50 UVXY1420I26.5 0.02 -0.05 0.01 5.0 0.02 12.0 145.0 1,838
26.50 UVXY1426I26.5 0.42 -0.04 0.28 70.0 0.38 21.0 86.0 106
27.00 UVXY1420I27 0.02 -0.04 0.01 2.0 0.01 56.0 159.0 1,829
27.00 UVXY1426I27 0.30 -0.15 0.24 72.0 0.49 64.0 455.0 1,605
27.50 UVXY1420I27.5 0.01 -0.04 0.01 10.0 0.02 12.0 99.0 1,473
27.50 UVXY1426I27.5 0.30 -0.04 0.20 60.0 0.38 34.0 88.0 86
28.00 UVXY1420I28 0.01 -0.03 0.01 1.0 0.03 12.0 35.0 1,350
28.00 UVXY1426I28 0.30 -0.05 0.17 50.0 0.36 34.0 47.0 327
28.50 UVXY1420I28.5 0.01 -0.04 0.01 7.0 0.03 18.0 59.0 962
28.50 UVXY1426I28.5 0.30 0.05 0.15 60.0 0.34 34.0 30.0 73
29.00 UVXY1420I29 0.01 -0.03 0.01 44.0 0.10 78.0 48.0 1,099
29.00 UVXY1426I29 0.30 -0.05 0.20 1.0 0.30 34.0 47.0 165
29.50 UVXY1420I29.5 0.01 -0.04 0.01 2.0 0.02 12.0 12.0 437
29.50 UVXY1426I29.5 0.30 0.02 0.10 50.0 0.27 24.0 8.0 109
30.00 UVXY1420I30 0.01 0.00 0.01 40.0 0.01 12.0 111.0 3,669
30.00 UVXY1426I30 0.16 -0.12 0.09 50.0 0.20 20.0 483.0 643
30.50 UVXY1420I30.5 0.01 -0.03 0.01 13.0 0.04 40.0 13.0 796
30.50 UVXY1426I30.5 0.20 0.02 0.08 81.0 0.30 104.0 40.0 45
31.00 UVXY1420I31 0.01 -0.04 0.01 10.0 0.01 10.0 104.0 831
31.00 UVXY1426I31 0.16 -0.07 0.06 121.0 0.26 24.0 37.0 120
31.50 UVXY1420I31.5 0.05 0.00 0.05 3.0 0.04 20.0 15.0 356
31.50 UVXY1426I31.5 0.72 0.62 0.05 84.0 0.28 104.0 6.0 59
32.00 UVXY1420I32 0.01 -0.01 0.02 20.0 0.01 10.0 24.0 683
32.00 UVXY1426I32 0.17 -0.05 0.09 21.0 0.23 34.0 90.0 1,148
32.50 UVXY1420I32.5 0.01 0.00 0.01 6.0 0.01 30.0 106.0 1,500
32.50 UVXY1426I32.5 0.18 0.03 0.06 156.0 0.21 34.0 3.0 55
33.00 UVXY1420I33 0.01 -0.02 0.01 56.0 0.01 68.0 83.0 491
33.00 UVXY1426I33 0.18 0.11 0.01 39.0 0.18 46.0 54.0 84
33.50 UVXY1420I33.5 0.01 -0.04 0.01 10.0 0.01 48.0 30.0 215
33.50 UVXY1426I33.5 0.19 0.00 0.04 1.0 0.21 74.0 20.0 201
34.00 UVXY1420I34 0.01 -0.01 0.01 150.0 0.01 59.0 152.0 1,468
34.00 UVXY1426I34 0.17 0.00 0.06 34.0 0.19 53.0 24.0 105
34.50 UVXY1420I34.5 0.38 0.32 0.01 2.0 0.02 79.0 73.0 424
34.50 UVXY1426I34.5 0.89 0.80 0.03 1.0 0.16 50.0 18.0 32
35.00 UVXY1420I35 0.01 0.00 0.01 1.0 0.01 20.0 120.0 3,519
35.00 UVXY1426I35 0.10 -0.05 0.05 11.0 0.14 58.0 289.0 1,322
35.50 UVXY1426I35.5 0.12 0.04 0.05 34.0 0.23 168.0 1.0 6
36.00 UVXY1420I36 0.01 0.00 0.01 10.0 0.01 62.0 17.0 1,152
36.00 UVXY1426I36 0.13 0.00 0.02 1.0 0.19 106.0 10.0 48
36.50 UVXY1426I36.5 2.11 2.01 0.01 1.0 0.13 48.0 12.0 1
37.00 UVXY1420I37 0.06 0.05 0.01 5.0 0.01 48.0 10.0 331
37.00 UVXY1426I37 0.10 0.02 0.03 11.0 0.10 1.0 183.0 330
37.50 UVXY1426I37.5 0.55 0.50 0.03 16.0 0.12 50.0 2.0 154
38.00 UVXY1420I38 0.01 -0.03 0.01 10.0 0.01 59.0 22.0 503
38.00 UVXY1426I38 0.21 0.16 0.01 1.0 0.12 47.0 4.0 60
38.50 UVXY1426I38.5 0.11 0.00 0.07 1.0 0.20 167.0 16.0 63
39.00 UVXY1420I39 0.01 0.00 0.01 10.0 0.01 59.0 10.0 271
39.00 UVXY1426I39 0.32 0.17 0.11 120.0 0.20 162.0 4.0 10
39.50 UVXY1426I39.5 1.10 0.94 0.11 52.0 0.19 57.0 2.0 12
40.00 UVXY1420I40 0.01 0.00 0.01 24.0 0.01 65.0 55.0 1,098
40.00 UVXY1426I40 0.09 0.00 0.02 11.0 0.08 41.0 11.0 580
40.50 UVXY1426I40.5 0.56 0.37 0.08 90.0 0.19 163.0 5.0 16
41.00 UVXY1420I41 0.05 0.01 0.05 1.0 0.01 20.0 101.0 682
41.00 UVXY1426I41 0.26 0.07 0.07 199.0 0.18 167.0 60.0 137
41.50 UVXY1426I41.5 0.43 0.25 0.06 132.0 0.18 167.0 28.0 53
42.00 UVXY1420I42 0.01 -0.03 0.01 30.0 0.01 40.0 6.0 489
42.00 UVXY1426I42 0.76 0.62 0.07 97.0 0.10 48.0 7.0 7
42.50 UVXY1426I42.5 0.11 0.10 0.01 12.0 0.17 151.0 3.0 12
43.00 UVXY1420I43 0.02 0.00 0.02 30.0 0.01 37.0 30.0 104
43.00 UVXY1426I43 0.07 0.00 0.05 1.0 0.17 166.0 27.0 83
43.50 UVXY1426I43.5 0.67 0.48 0.03 43.0 0.17 46.0 1.0 1
44.00 UVXY1420I44 0.01 0.00 0.01 1.0 0.01 30.0 2.0 358
44.00 UVXY1426I44 0.40 0.39 0.04 2.0 0.09 11.0 10.0 112
45.00 UVXY1420I45 0.01 0.00 0.01 4.0 0.01 20.0 9.0 2,651
45.00 UVXY1426I45 0.02 -0.05 0.01 50.0 0.09 24.0 872.0 481
46.00 UVXY1420I46 0.01 0.00 0.01 3.0 0.01 37.0 3.0 187
47.00 UVXY1420I47 0.01 -0.05 0.01 4.0 0.01 37.0 29.0 785
48.00 UVXY1420I48 0.08 -0.01 0.01 4.0 0.01 37.0 7.0 167
49.00 UVXY1420I49 0.04 -0.05 0.01 106.0 0.01 20.0 95.0 1,049
50.00 UVXY1420I50 0.01 0.00 0.01 2.0 0.01 52.0 44.0 2,327
51.00 UVXY1420I51 0.08 0.06 0.01 125.0 0.01 65.0 40.0 298
52.00 UVXY1420I52 0.02 0.00 0.01 31.0 0.01 20.0 2.0 562
53.00 UVXY1420I53 0.02 0.00 0.01 35.0 0.01 20.0 3.0 394
54.00 UVXY1420I54 0.02 0.00 0.06 64.0 0.01 20.0 1.0 980
55.00 UVXY1420I55 0.01 0.00 0.01 17.0 0.01 52.0 39.0 810
56.00 UVXY1420I56 0.07 -0.03 0.04 62.0 0.01 20.0 2.0 150
57.00 UVXY1420I57 0.04 -0.06 0.03 2.0 0.01 20.0 2.0 238
58.00 UVXY1420I58 0.23 0.14 0.03 19.0 0.01 65.0 3.0 352
59.00 UVXY1420I59 0.35 0.25 0.03 19.0 0.01 65.0 2.0 195
60.00 UVXY1420I60 0.01 0.00 0.01 9.0 0.01 47.0 20.0 11,598
61.00 UVXY1420I61 0.01 0.00 0.01 4.0 0.01 32.0 4.0 228
62.00 UVXY1420I62 0.16 0.06 0.10 1.0 0.01 20.0 1.0 209
63.00 UVXY1420I63 0.30 0.24 0.02 105.0 0.01 65.0 30.0 169
64.00 UVXY1420I64 0.05 -0.05 0.01 51.0 0.01 20.0 2.0 100
65.00 UVXY1420I65 0.01 0.00 0.01 13.0 0.01 56.0 97.0 1,261
66.00 UVXY1420I66 0.21 0.19 0.04 253.0 0.01 20.0 40.0 341
67.00 UVXY1420I67 1.07 1.05 0.02 1.0 0.01 65.0 70.0 107
68.00 UVXY1420I68 0.16 0.14 0.01 1.0 0.01 20.0 8.0 200
69.00 UVXY1420I69 0.18 0.16 0.04 5.0 0.01 20.0 8.0 142
70.00 UVXY1420I70 0.01 0.00 0.01 2.0 0.01 39.0 127.0 2,463
71.00 UVXY1420I71 0.09 0.07 0.09 10.0 0.02 45.0 10.0 79
72.00 UVXY1420I72 0.24 0.22 0.06 2.0 0.02 83.0 10.0 127
73.00 UVXY1420I73 0.78 0.76 0.01 1.0 0.02 36.0 10.0 75
74.00 UVXY1420I74 0.51 0.49 0.03 10.0 0.01 20.0 10.0 63
75.00 UVXY1420I75 0.01 0.00 0.03 3.0 0.01 52.0 2.0 1,415
76.00 UVXY1420I76 0.85 0.83 0.02 10.0 0.01 45.0 1.0 94
77.00 UVXY1420I77 2.45 2.43 0.02 10.0 0.01 20.0 12.0 205
78.00 UVXY1420I78 0.05 0.03 0.05 1.0 0.01 20.0 1.0 331
79.00 UVXY1420I79 1.99 1.97 0.02 10.0 0.01 20.0 11.0 320
80.00 UVXY1420I80 0.05 0.04 0.04 10.0 0.01 142.0 47.0 569
85.00 UVXY1420I85 0.11 0.09 0.05 57.0 0.01 20.0 7.0 529
90.00 UVXY1420I90 0.03 0.01 0.02 5.0 0.01 20.0 3.0 1,188
95.00 UVXY1420I95 0.20 0.18 0.07 5.0 0.01 20.0 1.0 290
100.00 UVXY1420I100 0.11 0.09 0.01 16.0 0.01 19.0 15.0 2,450
105.00 UVXY1420I105 0.10 0.08 0.10 10.0 0.01 20.0 10.0 245
110.00 UVXY1420I110 1.20 1.18 0.01 1.0 0.01 20.0 30.0 657
115.00 UVXY1420I115 0.88 0.86 0.01 1.0 0.01 20.0 18.0 378
120.00 UVXY1420I120 0.25 0.23 0.01 1.0 0.01 20.0 3.0 910
125.00 UVXY1420I125 0.11 0.09 0.01 241.0 0.01 20.0 1000.0 1,164
130.00 UVXY1420I130 0.02 0.00 0.02 20.0 0.01 32.0 20.0 328
135.00 UVXY1420I135 0.86 0.84 0.07 229.0 0.01 20.0 6.0 265
140.00 UVXY1420I140 0.17 0.15 0.01 10.0 0.01 20.0 10.0 200
145.00 UVXY1420I145 0.40 0.38 0.01 5.0 0.01 20.0 9.0 141
150.00 UVXY1420I150 0.07 0.05 0.05 3.0 0.01 8.0 1.0 1,255
155.00 UVXY1420I155 0.05 0.03 0.01 5.0 0.01 20.0 1.0 104
160.00 UVXY1420I160 0.04 0.02 0.04 5.0 0.01 20.0 9.0 257
165.00 UVXY1420I165 0.05 0.03 0.01 157.0 0.02 294.0 2.0 30
170.00 UVXY1420I170 0.43 0.41 0.01 1.0 0.02 294.0 1.0 36
175.00 UVXY1420I175 0.60 0.58 0.01 1.0 0.02 294.0 5.0 69
180.00 UVXY1420I180 0.05 0.03 0.05 5.0 0.01 20.0 5.0 408
185.00 UVXY1420I185 0.49 0.47 0.01 1.0 0.02 120.0 4.0 151
190.00 UVXY1420I190 0.08 0.06 0.01 81.0 0.01 120.0 3.0 59
195.00 UVXY1420I195 0.04 0.03 0.04 5.0 0.01 144.0 5.0 704
200.00 UVXY1420I200 0.05 0.04 0.04 1.0 0.01 145.0 23.0 3,185

Put Options: UVXY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 UVXY1420U1 0.13 0.00 0.00 0.0 0.10 77.0 0.0 0
2.00 UVXY1420U2 0.13 0.00 0.00 0.0 0.15 50.0 0.0 0
3.00 UVXY1420U3 0.04 0.01 0.01 11.0 0.03 83.0 2.0 8,021
4.00 UVXY1420U4 0.14 0.01 0.03 556.0 0.13 77.0 2000.0 5,000
5.00 UVXY1420U5 0.45 0.32 0.03 85.0 0.13 77.0 20.0 20
6.00 UVXY1420U6 0.33 0.00 0.09 91.0 0.34 61.0 1.0 39
7.00 UVXY1420U7 0.10 0.00 0.00 0.0 0.05 232.0 0.0 0
8.00 UVXY1420U8 0.10 0.00 0.00 0.0 0.05 141.0 0.0 0
9.00 UVXY1420U9 0.02 -0.02 0.01 10.0 0.04 44.0 1.0 1
10.00 UVXY1420U10 4.30 0.20 4.05 50.0 4.40 61.0 25.0 656
11.00 UVXY1420U11 5.10 0.00 5.05 51.0 5.40 61.0 0.0 0
12.00 UVXY1420U12 0.10 0.00 0.01 10.0 0.05 299.0 0.0 0
12.00 UVXY1426U12 0.20 0.00 0.00 0.0 0.18 24.0 0.0 0
13.00 UVXY1420U13 7.15 0.00 7.00 50.0 7.45 61.0 2.0 93
14.00 UVXY1420U14 8.03 -0.02 8.00 50.0 8.45 61.0 3.0 360
14.00 UVXY1426U14 0.20 0.00 0.12 2.0 0.18 36.0 0.0 0
15.00 UVXY1420U15 9.03 -0.02 9.00 50.0 9.45 61.0 5.0 25
16.00 UVXY1420U16 0.01 0.00 0.02 24.0 0.01 65.0 1.0 768
16.00 UVXY1426U16 0.05 0.03 0.04 100.0 0.02 24.0 12.0 512
17.00 UVXY1420U17 0.02 0.01 0.01 1.0 0.01 54.0 35.0 858
17.50 UVXY1420U17.5 0.04 0.00 0.00 0.0 0.04 40.0 0.0 0
18.00 UVXY1420U18 0.01 0.00 0.01 5.0 0.01 46.0 107.0 1,862
18.00 UVXY1426U18 0.02 0.01 0.01 1.0 0.03 5.0 31.0 308
18.50 UVXY1420U18.5 0.02 0.00 0.00 0.0 0.04 40.0 0.0 0
19.00 UVXY1420U19 0.01 -0.02 0.01 78.0 0.01 22.0 65.0 705
19.50 UVXY1420U19.5 0.02 0.00 0.01 5.0 0.02 125.0 5.0 5
20.00 UVXY1420U20 0.02 0.01 0.01 26.0 0.01 64.0 18.0 7,836
20.00 UVXY1426U20 0.08 -0.04 0.04 39.0 0.11 64.0 192.0 1,022
20.50 UVXY1420U20.5 0.01 -0.02 0.01 10.0 0.01 44.0 36.0 9,770
20.50 UVXY1426U20.5 0.11 -0.04 0.04 24.0 0.24 111.0 62.0 998
21.00 UVXY1420U21 0.01 0.00 0.01 2.0 0.02 5.0 384.0 2,690
21.00 UVXY1426U21 0.20 -0.07 0.11 24.0 0.25 1.0 1076.0 1,469
21.50 UVXY1420U21.5 0.02 -0.01 0.01 101.0 0.10 60.0 288.0 545
21.50 UVXY1426U21.5 0.30 -0.12 0.23 24.0 0.40 439.0 81.0 407
22.00 UVXY1420U22 0.01 -0.10 0.01 20.0 0.01 12.0 1700.0 3,321
22.00 UVXY1426U22 0.56 -0.11 0.42 24.0 0.61 21.0 860.0 1,243
22.50 UVXY1420U22.5 0.02 -0.24 0.02 2.0 0.03 11.0 1129.0 2,034
22.50 UVXY1426U22.5 0.80 -0.10 0.65 24.0 0.85 60.0 541.0 571
23.00 UVXY1420U23 17.21 -0.24 16.90 99.0 17.60 61.0 6.0 6
23.00 UVXY1426U23 1.10 -0.11 0.88 24.0 1.14 75.0 463.0 1,001
23.50 UVXY1420U23.5 0.60 -0.25 0.22 26.0 0.58 40.0 1573.0 2,219
23.50 UVXY1426U23.5 1.37 -0.08 1.23 24.0 1.47 50.0 772.0 249
24.00 UVXY1420U24 0.77 -0.39 0.66 40.0 1.08 40.0 1434.0 2,940
24.00 UVXY1426U24 1.81 -0.19 1.54 77.0 1.83 70.0 105.0 541
24.50 UVXY1420U24.5 1.69 0.08 1.20 1.0 1.58 40.0 165.0 2,287
24.50 UVXY1426U24.5 2.25 -0.05 1.96 11.0 2.23 50.0 78.0 29
25.00 UVXY1420U25 1.99 -0.25 1.66 40.0 2.08 40.0 366.0 3,962
25.00 UVXY1426U25 2.53 -0.16 2.36 33.0 2.68 60.0 55.0 443
25.50 UVXY1420U25.5 2.50 -0.21 2.16 40.0 2.58 40.0 203.0 1,330
25.50 UVXY1426U25.5 3.22 0.02 2.68 114.0 3.15 60.0 10.0 49
26.00 UVXY1420U26 3.15 -0.05 2.66 40.0 3.10 40.0 155.0 1,030
26.00 UVXY1426U26 3.55 0.00 3.15 57.0 3.60 50.0 6.0 179
26.50 UVXY1420U26.5 3.25 -0.39 3.15 70.0 3.60 40.0 25.0 471
26.50 UVXY1426U26.5 3.48 -0.52 3.70 29.0 4.05 50.0 6.0 8
27.00 UVXY1420U27 3.85 -0.25 3.65 40.0 4.10 40.0 81.0 1,710
27.00 UVXY1426U27 4.40 -0.10 4.00 74.0 4.50 40.0 101.0 248
27.50 UVXY1420U27.5 4.53 0.00 4.15 40.0 4.60 40.0 3.0 49
27.50 UVXY1426U27.5 4.95 0.00 4.65 18.0 5.00 60.0 40.0 67
28.00 UVXY1420U28 5.19 0.02 4.65 40.0 5.10 40.0 50.0 511
28.00 UVXY1426U28 5.41 0.00 5.00 41.0 5.45 50.0 9.0 26
28.50 UVXY1420U28.5 5.12 0.22 3.10 31.0 8.10 10.0 20.0 66
28.50 UVXY1426U28.5 5.30 -0.55 5.50 17.0 5.90 60.0 3.0 3
29.00 UVXY1420U29 6.05 -0.05 3.70 21.0 8.40 41.0 53.0 665
29.00 UVXY1426U29 6.00 -0.30 5.90 118.0 6.40 60.0 18.0 142
29.50 UVXY1420U29.5 6.70 2.35 4.15 21.0 8.80 11.0 10.0 122
29.50 UVXY1426U29.5 6.80 0.00 6.45 71.0 6.90 60.0 4.0 60
30.00 UVXY1420U30 7.23 0.11 6.50 20.0 9.60 1.0 39.0 2,588
30.00 UVXY1426U30 7.05 0.00 6.95 25.0 7.35 60.0 18.0 58
30.50 UVXY1420U30.5 7.25 0.00 5.20 21.0 9.80 10.0 2.0 68
30.50 UVXY1426U30.5 6.00 -1.75 7.50 16.0 7.85 60.0 20.0 20
31.00 UVXY1420U31 8.10 0.12 5.70 20.0 10.35 21.0 4.0 170
31.00 UVXY1426U31 8.25 0.00 7.85 71.0 8.35 50.0 14.0 221
31.50 UVXY1420U31.5 6.50 0.00 6.10 21.0 10.80 10.0 0.0 0
31.50 UVXY1426U31.5 8.50 0.00 8.35 19.0 8.85 50.0 34.0 68
32.00 UVXY1420U32 9.10 0.13 6.60 21.0 11.15 10.0 8.0 486
32.00 UVXY1426U32 9.29 0.00 8.90 19.0 9.30 50.0 2.0 37
32.50 UVXY1420U32.5 6.35 -1.65 7.15 21.0 11.80 11.0 19.0 19
32.50 UVXY1426U32.5 9.70 0.00 9.30 78.0 9.80 50.0 0.0 0
33.00 UVXY1420U33 9.40 0.15 7.70 21.0 12.35 11.0 21.0 127
33.00 UVXY1426U33 8.90 1.00 9.85 22.0 10.30 60.0 6.0 37
33.50 UVXY1420U33.5 7.95 -1.80 8.20 21.0 12.90 10.0 2.0 13
33.50 UVXY1426U33.5 8.40 0.00 10.35 23.0 10.90 60.0 0.0 0
34.00 UVXY1420U34 8.03 -2.22 8.65 21.0 13.40 21.0 25.0 331
34.00 UVXY1426U34 10.90 -0.15 10.60 68.0 11.40 60.0 1.0 40
34.50 UVXY1420U34.5 9.35 0.00 8.90 10.0 13.80 10.0 0.0 0
34.50 UVXY1426U34.5 11.60 0.05 11.10 50.0 11.90 60.0 13.0 13
35.00 UVXY1420U35 12.45 2.55 9.65 11.0 12.75 100.0 25.0 1,672
35.00 UVXY1426U35 9.13 -2.92 11.60 69.0 12.40 60.0 3.0 44
35.50 UVXY1426U35.5 12.50 0.00 12.10 40.0 12.90 40.0 24.0 24
36.00 UVXY1420U36 12.88 1.98 10.65 21.0 15.35 11.0 27.0 136
36.00 UVXY1426U36 10.85 0.00 12.85 23.0 13.40 50.0 0.0 0
36.50 UVXY1426U36.5 13.50 0.00 13.30 10.0 13.90 60.0 0.0 0
37.00 UVXY1420U37 11.70 -0.20 11.65 21.0 16.35 11.0 1.0 30
37.00 UVXY1426U37 14.00 0.00 13.80 22.0 14.40 60.0 0.0 0
37.50 UVXY1426U37.5 12.35 0.00 14.10 64.0 14.90 60.0 0.0 0
38.00 UVXY1420U38 14.00 1.00 12.65 21.0 17.40 21.0 2.0 156
38.00 UVXY1426U38 15.10 0.10 14.60 40.0 15.40 40.0 4.0 4
38.50 UVXY1426U38.5 15.50 0.00 15.10 63.0 15.90 60.0 0.0 0
39.00 UVXY1420U39 16.61 1.66 13.65 21.0 18.40 21.0 8.0 103
39.00 UVXY1426U39 12.64 -3.36 15.80 23.0 16.40 60.0 3.0 3
39.50 UVXY1426U39.5 16.50 0.00 16.20 82.0 16.90 60.0 0.0 0
40.00 UVXY1420U40 16.98 -0.35 14.75 1.0 19.30 1.0 12.0 1,201
40.00 UVXY1426U40 12.20 -4.80 16.55 66.0 17.35 60.0 4.0 2
40.50 UVXY1426U40.5 17.45 0.00 17.05 56.0 17.85 60.0 0.0 0
41.00 UVXY1420U41 13.85 -1.90 15.65 21.0 20.35 11.0 17.0 34
41.00 UVXY1426U41 18.06 0.00 17.60 85.0 18.35 60.0 2.0 2
41.50 UVXY1426U41.5 18.45 0.00 18.25 10.0 18.85 60.0 0.0 0
42.00 UVXY1420U42 17.95 1.10 16.60 31.0 21.35 11.0 20.0 40
42.00 UVXY1426U42 18.95 0.00 18.75 10.0 19.35 60.0 0.0 0
42.50 UVXY1426U42.5 19.45 0.00 19.05 40.0 19.85 40.0 0.0 0
43.00 UVXY1420U43 20.22 2.37 17.80 20.0 22.35 11.0 5.0 45
43.00 UVXY1426U43 20.29 0.89 19.60 83.0 20.35 60.0 5.0 0
43.50 UVXY1426U43.5 19.80 0.00 18.60 1.0 22.85 1.0 0.0 0
44.00 UVXY1420U44 20.22 1.47 18.60 31.0 23.35 11.0 2.0 45
44.00 UVXY1426U44 17.36 -2.99 20.45 22.0 23.35 1.0 3.0 3
45.00 UVXY1420U45 20.69 0.89 19.70 31.0 24.40 10.0 13.0 2,272
45.00 UVXY1426U45 16.75 -4.35 21.45 22.0 24.40 51.0 11.0 11
46.00 UVXY1420U46 22.75 0.00 20.65 21.0 25.35 11.0 1.0 38
47.00 UVXY1420U47 19.05 -2.75 21.70 21.0 26.35 11.0 5.0 117
48.00 UVXY1420U48 23.85 1.05 22.60 31.0 27.30 11.0 2.0 60
49.00 UVXY1420U49 18.40 -5.40 23.60 31.0 28.35 21.0 13.0 43
50.00 UVXY1420U50 27.12 0.51 24.60 2.0 29.35 21.0 2.0 1,796
51.00 UVXY1420U51 27.30 1.50 25.65 21.0 30.35 21.0 1.0 90
52.00 UVXY1420U52 28.64 0.00 26.65 21.0 31.35 21.0 10.0 75
53.00 UVXY1420U53 28.32 0.57 27.65 21.0 32.35 21.0 1.0 72
54.00 UVXY1420U54 28.21 -0.54 28.65 21.0 33.35 21.0 1.0 69
55.00 UVXY1420U55 31.50 1.65 29.70 20.0 34.35 1.0 1.0 301
56.00 UVXY1420U56 23.50 -7.20 30.80 20.0 35.35 21.0 35.0 35
57.00 UVXY1420U57 31.49 -0.36 31.75 20.0 36.30 1.0 1.0 122
58.00 UVXY1420U58 28.05 -4.75 32.65 21.0 37.35 21.0 20.0 79
59.00 UVXY1420U59 25.00 -8.80 33.65 21.0 38.35 21.0 10.0 32
60.00 UVXY1420U60 35.60 0.80 34.65 10.0 39.35 21.0 3.0 10,925
61.00 UVXY1420U61 35.45 -0.35 35.65 21.0 40.60 20.0 7.0 66
62.00 UVXY1420U62 29.45 -7.35 36.60 31.0 41.35 21.0 14.0 27
63.00 UVXY1420U63 36.25 -1.45 37.65 21.0 42.35 21.0 3.0 80
64.00 UVXY1420U64 37.11 -1.69 38.65 21.0 43.35 21.0 3.0 36
65.00 UVXY1420U65 39.35 -0.45 39.70 31.0 44.35 21.0 2.0 101
66.00 UVXY1420U66 41.10 0.30 40.65 21.0 45.35 21.0 8.0 23
67.00 UVXY1420U67 32.30 -9.50 41.80 20.0 46.35 21.0 13.0 46
68.00 UVXY1420U68 44.00 1.25 42.65 21.0 47.35 21.0 2.0 38
69.00 UVXY1420U69 42.45 -1.35 43.90 20.0 48.35 21.0 20.0 116
70.00 UVXY1420U70 37.95 -6.90 44.75 10.0 49.40 11.0 10.0 136
71.00 UVXY1420U71 26.75 -18.55 45.70 20.0 50.35 11.0 16.0 18
72.00 UVXY1420U72 36.60 -10.15 46.65 21.0 51.35 21.0 17.0 18
73.00 UVXY1420U73 28.15 -19.70 47.65 31.0 52.35 21.0 7.0 26
74.00 UVXY1420U74 30.55 -17.75 48.70 21.0 53.35 11.0 2.0 15
75.00 UVXY1420U75 50.12 0.22 49.80 20.0 54.40 21.0 2.0 102
76.00 UVXY1420U76 30.00 -20.75 50.75 20.0 55.35 11.0 1.0 127
77.00 UVXY1420U77 53.45 1.55 51.65 21.0 56.35 11.0 10.0 83
78.00 UVXY1420U78 45.75 -7.15 52.80 20.0 57.40 21.0 26.0 128
79.00 UVXY1420U79 46.75 -7.15 53.65 10.0 58.35 11.0 10.0 79
80.00 UVXY1420U80 47.45 -7.30 54.80 20.0 59.40 21.0 12.0 163
85.00 UVXY1420U85 59.51 -0.39 59.65 1.0 64.35 11.0 1.0 17
90.00 UVXY1420U90 64.38 -0.52 64.80 21.0 69.40 11.0 1.0 126
95.00 UVXY1420U95 72.10 2.35 69.75 20.0 74.35 21.0 31.0 90
100.00 UVXY1420U100 74.00 -0.75 74.65 11.0 79.40 31.0 3.0 38
105.00 UVXY1420U105 58.75 -21.15 79.60 31.0 84.35 21.0 1.0 32
110.00 UVXY1420U110 85.40 0.65 84.75 10.0 89.35 21.0 1.0 54
115.00 UVXY1420U115 66.90 -23.00 89.80 21.0 94.35 11.0 1.0 1
120.00 UVXY1420U120 93.00 -1.75 94.60 31.0 99.30 11.0 2.0 8
125.00 UVXY1420U125 72.65 -27.10 99.60 1.0 104.30 11.0 19.0 37
130.00 UVXY1420U130 104.90 0.00 104.70 20.0 109.30 11.0 0.0 0
135.00 UVXY1420U135 89.80 -19.95 109.60 31.0 114.30 21.0 6.0 21
140.00 UVXY1420U140 109.77 -5.03 114.70 20.0 119.30 21.0 6.0 6
145.00 UVXY1420U145 122.20 2.45 119.65 1.0 124.30 21.0 25.0 65
150.00 UVXY1420U150 97.80 -26.95 124.65 1.0 129.30 21.0 16.0 23
155.00 UVXY1420U155 129.85 0.00 129.70 20.0 134.30 11.0 0.0 0
160.00 UVXY1420U160 134.85 0.00 134.70 20.0 139.30 11.0 0.0 0
165.00 UVXY1420U165 113.10 -26.65 139.70 20.0 144.30 11.0 1.0 1
170.00 UVXY1420U170 144.90 0.00 144.70 20.0 149.30 11.0 0.0 0
175.00 UVXY1420U175 125.25 -24.50 149.60 20.0 154.30 21.0 4.0 4
180.00 UVXY1420U180 129.85 -24.90 154.70 20.0 159.30 21.0 1.0 1
185.00 UVXY1420U185 132.55 -27.20 159.65 1.0 164.30 21.0 9.0 45
190.00 UVXY1420U190 137.50 -27.25 164.60 20.0 169.30 21.0 1.0 6
195.00 UVXY1420U195 169.75 0.00 169.75 1.0 174.30 11.0 0.0 0
200.00 UVXY1420U200 176.00 1.25 174.60 41.0 179.60 41.0 1.0 11
Trading Center