$21.14 -0.94 (-4.26%) PrShrs Trust II Shs Ultra VIX Short-Term Futures ETF - NYSEARCA

Nov. 21, 2014 | 04:00 PM
Last Trade: 21.14
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: -0.94 (-4.26%)
Prev Close: 22.08
Open: 20.70
Bid: 21.08
Ask: 21.11
Options:

Call Options: UVXY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 UVXY1422K10 15.70 4.70 9.10 81.0 13.20 90.0 4.0 4
11.00 UVXY1422K11 15.15 6.70 7.75 32.0 12.50 11.0 4.0 4
12.00 UVXY1422K12 7.55 0.00 6.90 21.0 11.30 10.0 0.0 0
13.00 UVXY1422K13 6.45 0.00 5.90 63.0 10.20 10.0 0.0 0
14.00 UVXY1422K14 12.50 6.95 4.90 22.0 9.15 13.0 6.0 0
14.50 UVXY1422K14.5 5.10 0.00 4.60 66.0 8.60 78.0 0.0 0
15.00 UVXY1422K15 11.80 7.00 3.90 148.0 8.20 22.0 8.0 0
15.50 UVXY1422K15.5 4.40 0.00 4.00 66.0 7.75 78.0 0.0 0
16.00 UVXY1422K16 3.70 0.00 2.72 11.0 7.40 20.0 0.0 0
16.00 UVXY1428K16 6.82 2.52 2.90 53.0 7.50 65.0 60.0 10
16.50 UVXY1422K16.5 3.10 0.00 3.30 136.0 6.65 214.0 0.0 0
16.50 UVXY1428K16.5 3.55 0.00 2.35 61.0 6.55 60.0 0.0 0
17.00 UVXY1422K17 4.36 0.76 3.00 64.0 5.70 80.0 1.0 1
17.00 UVXY1428K17 4.40 -0.80 3.30 70.0 5.70 80.0 1.0 1
17.50 UVXY1422K17.5 2.75 0.00 2.78 11.0 5.20 70.0 0.0 0
17.50 UVXY1428K17.5 5.20 2.20 2.94 81.0 5.60 110.0 3.0 3
18.00 UVXY1422K18 3.00 -1.24 2.40 88.0 3.60 100.0 20.0 28
18.00 UVXY1428K18 4.88 2.22 2.70 125.0 4.05 100.0 11.0 13
18.50 UVXY1422K18.5 3.90 0.00 1.76 70.0 4.75 90.0 90.0 90
18.50 UVXY1428K18.5 2.93 0.00 2.40 21.0 4.25 11.0 0.0 0
19.00 UVXY1422K19 2.00 -1.25 1.55 117.0 2.17 137.0 105.0 152
19.00 UVXY1428K19 2.13 -1.12 2.01 12.0 2.45 58.0 44.0 105
19.50 UVXY1422K19.5 2.75 0.96 1.25 15.0 4.75 90.0 5.0 40
19.50 UVXY1428K19.5 1.93 -0.24 1.61 12.0 1.83 48.0 50.0 64
20.00 UVXY1422K20 1.09 -0.87 0.45 70.0 4.20 235.0 281.0 323
20.00 UVXY1428K20 1.45 -0.47 1.28 37.0 1.45 25.0 391.0 259
20.50 UVXY1422K20.5 0.60 -0.57 0.02 1.0 0.78 90.0 92.0 122
20.50 UVXY1428K20.5 1.10 -0.99 0.99 56.0 1.16 54.0 150.0 115
21.00 UVXY1422K21 0.10 -0.71 0.05 10.0 1.44 11.0 3274.0 1,177
21.00 UVXY1428K21 0.88 -0.63 0.85 4.0 0.96 1.0 1169.0 222
21.50 UVXY1422K21.5 0.02 -0.56 0.01 13.0 0.02 4.0 1340.0 448
21.50 UVXY1428K21.5 0.72 -0.60 0.65 55.0 0.78 40.0 657.0 117
22.00 UVXY1422K22 0.01 -0.30 0.01 54.0 0.08 2.0 2680.0 1,606
22.00 UVXY1428K22 0.63 -0.47 0.51 93.0 0.64 40.0 1289.0 565
22.50 UVXY1422K22.5 0.01 -0.24 0.01 2.0 0.04 21.0 296.0 907
22.50 UVXY1428K22.5 0.56 -0.38 0.45 22.0 0.56 75.0 446.0 248
23.00 UVXY1422K23 0.01 -0.16 0.01 1.0 0.01 27.0 429.0 2,400
23.00 UVXY1428K23 0.40 -0.37 0.34 125.0 0.48 151.0 1242.0 390
23.50 UVXY1422K23.5 0.05 -0.05 0.01 2.0 0.05 70.0 120.0 880
23.50 UVXY1428K23.5 0.40 -0.33 0.29 11.0 0.40 53.0 960.0 137
24.00 UVXY1422K24 0.01 -0.10 0.01 11.0 0.01 10.0 171.0 1,627
24.00 UVXY1428K24 0.30 -0.33 0.26 22.0 0.40 33.0 447.0 330
24.50 UVXY1422K24.5 0.01 -0.06 0.01 12.0 0.10 42.0 46.0 683
24.50 UVXY1428K24.5 0.27 -0.27 0.18 254.0 0.36 50.0 44.0 104
25.00 UVXY1422K25 0.03 -0.01 0.03 9.0 0.01 5.0 410.0 2,086
25.00 UVXY1428K25 0.26 -0.22 0.17 12.0 0.33 33.0 325.0 729
25.50 UVXY1422K25.5 0.03 -0.02 0.02 50.0 0.01 33.0 333.0 1,170
25.50 UVXY1428K25.5 0.24 -0.19 0.20 22.0 0.29 10.0 165.0 315
26.00 UVXY1422K26 0.01 -0.05 0.02 65.0 0.01 76.0 93.0 942
26.00 UVXY1428K26 0.23 -0.20 0.12 1.0 0.25 15.0 90.0 219
26.50 UVXY1422K26.5 0.09 0.00 0.01 81.0 0.03 77.0 1.0 574
26.50 UVXY1428K26.5 0.19 -0.21 0.10 207.0 0.27 50.0 160.0 110
27.00 UVXY1422K27 0.02 -0.02 0.01 1.0 0.01 36.0 491.0 1,170
27.00 UVXY1428K27 0.20 -0.21 0.09 191.0 0.24 36.0 45.0 182
27.50 UVXY1422K27.5 0.01 0.00 0.01 50.0 0.01 10.0 665.0 1,126
27.50 UVXY1428K27.5 0.17 -0.23 0.06 11.0 0.18 23.0 38.0 295
28.00 UVXY1422K28 0.03 -0.02 0.02 60.0 0.01 201.0 70.0 1,518
28.00 UVXY1428K28 0.16 -0.20 0.07 156.0 0.21 48.0 2.0 293
28.50 UVXY1422K28.5 0.02 -0.03 0.02 10.0 0.01 1.0 170.0 642
28.50 UVXY1428K28.5 0.36 0.00 0.07 22.0 0.19 10.0 80.0 187
29.00 UVXY1422K29 0.02 -0.03 0.03 51.0 0.01 27.0 56.0 590
29.00 UVXY1428K29 0.27 0.00 0.05 165.0 0.18 13.0 15.0 98
29.50 UVXY1422K29.5 0.03 0.00 0.03 110.0 0.01 10.0 260.0 816
29.50 UVXY1428K29.5 0.12 -0.22 0.06 166.0 0.18 45.0 9.0 129
30.00 UVXY1422K30 0.03 0.01 0.01 41.0 0.01 10.0 267.0 2,597
30.00 UVXY1428K30 0.11 -0.11 0.07 42.0 0.16 24.0 231.0 364
30.50 UVXY1422K30.5 0.07 -0.07 0.01 111.0 0.02 20.0 1.0 66
30.50 UVXY1428K30.5 0.11 -0.02 0.05 140.0 0.17 54.0 1.0 62
31.00 UVXY1422K31 0.05 -0.04 0.01 40.0 0.01 5.0 7.0 286
31.00 UVXY1428K31 0.18 0.00 0.04 48.0 0.15 33.0 41.0 71
31.50 UVXY1422K31.5 0.05 0.04 0.01 25.0 0.02 34.0 50.0 156
31.50 UVXY1428K31.5 0.09 -0.06 0.03 49.0 0.14 43.0 30.0 60
32.00 UVXY1422K32 0.01 -0.02 0.01 18.0 0.01 10.0 165.0 632
32.00 UVXY1428K32 0.10 -0.07 0.08 12.0 0.14 31.0 24.0 162
32.50 UVXY1422K32.5 0.21 0.08 0.04 52.0 0.02 34.0 8.0 30
32.50 UVXY1428K32.5 1.23 1.14 0.03 26.0 0.13 33.0 1.0 20
33.00 UVXY1422K33 0.01 0.00 0.01 1.0 0.01 20.0 1.0 250
33.00 UVXY1428K33 0.09 -0.06 0.06 12.0 0.12 33.0 95.0 136
33.50 UVXY1422K33.5 0.27 0.14 0.04 29.0 0.02 49.0 1.0 55
33.50 UVXY1428K33.5 0.37 0.29 0.08 22.0 0.12 21.0 1.0 2
34.00 UVXY1422K34 0.05 0.00 0.05 20.0 0.01 10.0 20.0 589
34.00 UVXY1428K34 0.07 0.02 0.01 40.0 0.11 22.0 2.0 101
34.50 UVXY1422K34.5 0.14 0.01 0.11 33.0 0.01 10.0 6.0 12
34.50 UVXY1428K34.5 0.17 0.00 0.01 43.0 0.11 33.0 30.0 37
35.00 UVXY1422K35 0.01 0.00 0.01 20.0 0.01 62.0 80.0 1,328
35.00 UVXY1428K35 0.06 -0.05 0.05 5.0 0.10 33.0 278.0 406
35.50 UVXY1422K35.5 0.07 0.06 0.02 11.0 0.01 30.0 110.0 188
35.50 UVXY1428K35.5 0.31 0.27 0.04 11.0 0.11 43.0 5.0 17
36.00 UVXY1422K36 0.01 0.00 0.01 3.0 0.01 44.0 1.0 294
36.00 UVXY1428K36 0.11 0.06 0.01 40.0 0.10 23.0 10.0 47
36.50 UVXY1422K36.5 0.18 0.17 0.04 119.0 0.02 38.0 2.0 17
36.50 UVXY1428K36.5 2.50 2.29 0.04 120.0 0.16 194.0 1.0 1
37.00 UVXY1422K37 0.05 0.04 0.05 16.0 0.01 36.0 16.0 230
37.00 UVXY1428K37 0.22 0.16 0.06 10.0 0.16 208.0 4.0 91
37.50 UVXY1422K37.5 4.06 4.05 0.03 151.0 0.02 47.0 2.0 1
37.50 UVXY1428K37.5 1.38 1.18 0.11 42.0 0.16 438.0 5.0 5
38.00 UVXY1422K38 0.05 0.04 0.05 11.0 0.01 28.0 11.0 359
38.00 UVXY1428K38 0.05 -0.14 0.05 2.0 0.16 182.0 4.0 70
38.50 UVXY1422K38.5 0.68 0.67 0.02 148.0 0.02 34.0 1.0 5
38.50 UVXY1428K38.5 1.55 1.36 0.10 22.0 0.16 510.0 1.0 10
39.00 UVXY1422K39 0.01 0.00 0.06 10.0 0.01 24.0 2.0 259
39.00 UVXY1428K39 0.05 0.04 0.05 2.0 0.08 33.0 6.0 9
39.50 UVXY1422K39.5 1.46 1.45 0.05 15.0 0.02 26.0 30.0 30
39.50 UVXY1428K39.5 0.01 0.00 0.01 40.0 0.15 473.0 0.0 0
40.00 UVXY1422K40 0.01 0.00 0.01 22.0 0.01 34.0 2.0 561
40.00 UVXY1428K40 0.04 -0.05 0.03 20.0 0.07 10.0 85.0 480
40.50 UVXY1422K40.5 0.09 0.08 0.04 15.0 0.02 44.0 14.0 50
40.50 UVXY1428K40.5 0.17 0.06 0.08 33.0 0.15 219.0 1.0 59
41.00 UVXY1422K41 0.02 0.01 0.02 2.0 0.01 20.0 2.0 297
41.00 UVXY1428K41 1.05 0.95 0.07 12.0 0.15 182.0 15.0 39
41.50 UVXY1422K41.5 0.28 0.27 0.03 25.0 0.01 20.0 5.0 29
41.50 UVXY1428K41.5 0.17 0.00 0.06 44.0 0.15 201.0 40.0 72
42.00 UVXY1422K42 0.06 0.05 0.03 15.0 0.01 38.0 20.0 336
42.00 UVXY1428K42 0.07 -0.10 0.06 32.0 0.15 255.0 1.0 52
42.50 UVXY1422K42.5 0.89 0.88 0.03 15.0 0.01 27.0 1.0 25
42.50 UVXY1428K42.5 4.00 3.84 0.03 10.0 0.06 33.0 4.0 4
43.00 UVXY1422K43 0.09 0.08 0.02 35.0 0.01 27.0 3.0 120
43.00 UVXY1428K43 0.40 0.24 0.05 12.0 0.14 182.0 15.0 54
43.50 UVXY1422K43.5 0.08 0.07 0.02 15.0 0.01 38.0 170.0 182
43.50 UVXY1428K43.5 4.60 4.44 0.03 44.0 0.14 155.0 1.0 1
44.00 UVXY1422K44 0.11 0.10 0.01 55.0 0.01 20.0 1.0 65
44.00 UVXY1428K44 0.13 -0.03 0.04 44.0 0.14 228.0 5.0 14
44.50 UVXY1422K44.5 0.08 0.07 0.01 21.0 0.10 36.0 2.0 20
44.50 UVXY1428K44.5 0.16 0.00 0.04 45.0 0.14 327.0 0.0 0
45.00 UVXY1422K45 0.01 0.00 0.01 1.0 0.01 76.0 1.0 632
45.00 UVXY1428K45 0.04 0.02 0.02 2.0 0.05 50.0 24.0 247
45.50 UVXY1422K45.5 0.05 0.04 0.01 25.0 0.09 64.0 14.0 50
45.50 UVXY1428K45.5 3.30 3.14 0.03 47.0 0.14 211.0 8.0 8
46.00 UVXY1422K46 0.04 0.03 0.01 25.0 0.07 64.0 1.0 53
46.00 UVXY1428K46 0.05 -0.02 0.05 2.0 0.06 50.0 2.0 13
46.50 UVXY1422K46.5 0.77 0.76 0.01 15.0 0.09 64.0 3.0 3
46.50 UVXY1428K46.5 0.16 0.00 0.03 83.0 0.14 201.0 0.0 0
47.00 UVXY1422K47 0.04 0.03 0.01 15.0 0.09 64.0 26.0 91
47.00 UVXY1428K47 0.15 -0.01 0.03 58.0 0.14 180.0 10.0 12
47.50 UVXY1422K47.5 0.09 0.08 0.04 10.0 0.09 64.0 8.0 8
47.50 UVXY1428K47.5 0.16 0.00 0.08 49.0 0.14 380.0 0.0 0
48.00 UVXY1422K48 0.02 0.01 0.02 1.0 0.09 64.0 1.0 51
48.00 UVXY1428K48 0.05 -0.02 0.04 3.0 0.14 183.0 4.0 13
48.50 UVXY1422K48.5 2.29 2.28 0.03 10.0 0.09 64.0 4.0 4
48.50 UVXY1428K48.5 0.15 0.00 0.07 36.0 0.14 568.0 0.0 0
49.00 UVXY1422K49 0.05 0.04 0.02 20.0 0.09 64.0 2.0 82
49.00 UVXY1428K49 0.32 0.17 0.01 10.0 0.14 214.0 11.0 19
49.50 UVXY1422K49.5 0.96 0.95 0.02 50.0 0.09 64.0 1.0 2
49.50 UVXY1428K49.5 1.44 1.29 0.01 20.0 0.14 120.0 10.0 10
50.00 UVXY1422K50 0.01 0.00 0.01 1.0 0.01 36.0 1.0 1,387
50.00 UVXY1428K50 0.04 0.03 0.01 20.0 0.05 23.0 2.0 178
50.50 UVXY1422K50.5 0.01 0.00 0.06 47.0 0.08 64.0 0.0 0
50.50 UVXY1428K50.5 1.38 1.23 0.05 49.0 0.14 141.0 22.0 22
51.00 UVXY1422K51 0.05 0.04 0.05 12.0 0.08 64.0 22.0 74
51.00 UVXY1428K51 0.15 0.00 0.04 61.0 0.14 141.0 0.0 0
51.50 UVXY1422K51.5 0.01 0.00 0.03 41.0 0.08 64.0 0.0 0
51.50 UVXY1428K51.5 0.15 0.00 0.04 57.0 0.14 141.0 0.0 0
52.00 UVXY1422K52 0.08 0.07 0.01 10.0 0.08 78.0 5.0 165
52.00 UVXY1428K52 2.31 2.16 0.03 64.0 0.14 126.0 4.0 4
52.50 UVXY1422K52.5 0.01 0.00 0.04 48.0 0.08 67.0 0.0 0
52.50 UVXY1428K52.5 1.30 1.15 0.03 59.0 0.14 116.0 11.0 11
53.00 UVXY1422K53 0.01 0.00 0.01 1.0 0.01 18.0 1.0 400
53.00 UVXY1428K53 1.36 1.21 0.04 1184.0 0.14 116.0 17.0 6
53.50 UVXY1422K53.5 2.46 2.45 0.10 21.0 0.08 66.0 10.0 10
53.50 UVXY1428K53.5 1.34 1.19 0.03 1189.0 0.14 216.0 5.0 5
54.00 UVXY1422K54 0.04 0.03 0.04 2.0 0.08 64.0 2.0 16
54.00 UVXY1428K54 1.25 1.10 0.01 50.0 0.14 256.0 12.0 104
54.50 UVXY1428K54.5 0.15 0.00 0.03 1158.0 0.14 216.0 0.0 0
55.00 UVXY1422K55 0.01 0.00 0.01 1.0 0.01 114.0 12.0 308
55.00 UVXY1428K55 0.04 0.03 0.01 30.0 0.14 256.0 2.0 36
55.50 UVXY1428K55.5 1.19 1.04 0.11 36.0 0.14 256.0 2.0 7
56.00 UVXY1422K56 0.05 0.04 0.05 20.0 0.01 110.0 2.0 245
56.00 UVXY1428K56 2.38 2.24 0.14 35.0 0.14 256.0 100.0 100
57.00 UVXY1422K57 0.70 0.69 0.01 2.0 0.01 120.0 2.0 29
57.00 UVXY1428K57 2.73 2.59 0.12 45.0 0.14 256.0 6.0 4
58.00 UVXY1422K58 0.07 0.06 0.01 30.0 0.01 130.0 2.0 341
58.00 UVXY1428K58 0.14 0.00 0.12 35.0 0.13 216.0 0.0 0
59.00 UVXY1422K59 1.56 1.55 0.11 25.0 0.01 140.0 1.0 25
59.00 UVXY1428K59 0.14 0.00 0.09 24.0 0.13 216.0 0.0 0
60.00 UVXY1422K60 0.01 0.00 0.01 1.0 0.01 150.0 1.0 712
60.00 UVXY1428K60 0.03 -0.11 0.03 26.0 0.03 43.0 30.0 90
61.00 UVXY1422K61 0.89 0.88 0.08 14.0 0.01 160.0 2.0 23
61.00 UVXY1428K61 0.46 0.32 0.08 45.0 0.13 216.0 3.0 14
62.00 UVXY1422K62 0.04 0.03 0.02 30.0 0.01 170.0 43.0 526
62.00 UVXY1428K62 0.14 0.00 0.06 45.0 0.13 216.0 0.0 0
63.00 UVXY1422K63 0.02 0.01 0.02 1.0 0.01 180.0 7.0 1,620
63.00 UVXY1428K63 2.33 2.20 0.05 155.0 0.13 216.0 11.0 13
64.00 UVXY1422K64 1.44 1.43 0.12 44.0 0.01 190.0 5.0 14
64.00 UVXY1428K64 2.33 2.20 0.04 120.0 0.13 216.0 3.0 3
65.00 UVXY1422K65 0.01 0.00 0.01 1.0 0.01 200.0 3.0 81
65.00 UVXY1428K65 0.05 -0.08 0.05 3.0 0.13 246.0 3.0 16
66.00 UVXY1422K66 1.64 1.63 0.10 56.0 0.01 200.0 10.0 10
66.00 UVXY1428K66 1.96 1.83 0.08 42.0 0.13 216.0 5.0 5
67.00 UVXY1422K67 0.25 0.24 0.09 63.0 0.01 200.0 14.0 6
67.00 UVXY1428K67 2.34 2.21 0.06 10.0 0.13 216.0 10.0 10
68.00 UVXY1422K68 0.01 0.00 0.14 32.0 0.01 200.0 0.0 0
69.00 UVXY1422K69 0.50 0.49 0.13 32.0 0.01 200.0 1.0 10
70.00 UVXY1422K70 0.03 0.02 0.01 50.0 0.01 200.0 20.0 485
70.00 UVXY1428K70 0.08 0.00 0.08 36.0 0.03 23.0 50.0 28
71.00 UVXY1422K71 0.59 0.58 0.01 5.0 0.01 200.0 12.0 12
72.00 UVXY1422K72 1.72 1.71 0.08 1.0 0.01 200.0 2.0 6
73.00 UVXY1422K73 0.52 0.51 0.07 1.0 0.01 200.0 10.0 12
74.00 UVXY1422K74 4.00 3.99 0.07 1.0 0.01 200.0 120.0 120
75.00 UVXY1422K75 0.02 0.01 0.03 1.0 0.01 200.0 1.0 367
75.00 UVXY1428K75 0.59 0.46 0.04 60.0 0.03 43.0 25.0 50
76.00 UVXY1422K76 1.20 1.19 0.07 1.0 0.01 200.0 20.0 27
77.00 UVXY1422K77 1.36 1.35 0.06 1.0 0.01 200.0 20.0 30
78.00 UVXY1422K78 0.01 0.00 0.06 1.0 0.01 200.0 0.0 0
79.00 UVXY1422K79 0.05 0.04 0.01 118.0 0.01 200.0 10.0 10
80.00 UVXY1422K80 0.03 0.02 0.01 11.0 0.01 200.0 11.0 306
80.00 UVXY1428K80 0.02 0.01 0.01 7.0 0.02 39.0 5.0 75
81.00 UVXY1422K81 0.01 0.00 0.06 1.0 0.01 200.0 0.0 0
82.00 UVXY1422K82 0.97 0.96 0.05 1.0 0.01 200.0 20.0 20
83.00 UVXY1422K83 0.88 0.87 0.05 1.0 0.01 200.0 10.0 10
84.00 UVXY1422K84 0.01 0.00 0.05 1.0 0.01 200.0 0.0 0
85.00 UVXY1422K85 0.02 0.01 0.02 1.0 0.01 200.0 1.0 514
85.00 UVXY1428K85 0.56 0.43 0.07 52.0 0.13 66.0 1.0 1
86.00 UVXY1422K86 0.79 0.78 0.05 1.0 0.01 200.0 20.0 24
87.00 UVXY1422K87 1.25 1.24 0.05 1.0 0.01 200.0 10.0 18
88.00 UVXY1422K88 1.42 1.41 0.01 5.0 0.01 200.0 10.0 42
89.00 UVXY1422K89 1.01 1.00 0.01 9.0 0.01 200.0 20.0 70
90.00 UVXY1422K90 0.02 0.01 0.02 1.0 0.01 200.0 2.0 797
90.00 UVXY1428K90 0.03 0.02 0.01 10.0 0.02 10.0 3.0 23
91.00 UVXY1422K91 0.12 0.09 0.04 1.0 0.03 8.0 1.0 15
92.00 UVXY1422K92 0.05 0.02 0.05 4.0 0.03 22.0 5.0 20
93.00 UVXY1422K93 1.06 1.03 0.01 11.0 0.03 43.0 10.0 89
94.00 UVXY1422K94 0.90 0.87 0.01 2.0 0.03 19.0 30.0 30
95.00 UVXY1422K95 0.15 0.14 0.01 50.0 0.01 20.0 1.0 139
95.00 UVXY1428K95 0.03 -0.01 0.03 10.0 0.02 53.0 10.0 72
96.00 UVXY1422K96 2.30 2.27 0.03 1.0 0.03 19.0 10.0 10
97.00 UVXY1422K97 0.03 0.00 0.03 1.0 0.03 52.0 0.0 0
98.00 UVXY1422K98 0.60 0.59 0.01 1.0 0.02 68.0 1.0 31
99.00 UVXY1422K99 1.00 0.98 0.02 1.0 0.02 31.0 20.0 40
100.00 UVXY1422K100 0.02 0.01 0.01 20.0 0.01 54.0 3.0 510
100.00 UVXY1428K100 0.04 0.03 0.01 5.0 0.02 20.0 50.0 200
101.00 UVXY1422K101 0.02 0.00 0.02 1.0 0.02 27.0 0.0 0
102.00 UVXY1422K102 0.03 0.01 0.03 6.0 0.02 30.0 6.0 30
103.00 UVXY1422K103 0.05 0.03 0.01 1.0 0.02 30.0 10.0 66
105.00 UVXY1422K105 0.02 0.00 0.02 1.0 0.02 70.0 1.0 38
105.00 UVXY1428K105 0.13 0.00 0.01 5.0 0.09 131.0 0.0 0
110.00 UVXY1422K110 0.01 0.00 0.02 3.0 0.01 96.0 1.0 1,498
110.00 UVXY1428K110 0.01 0.00 0.01 7.0 0.02 27.0 1.0 87

Put Options: UVXY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 UVXY1422W10 0.09 0.01 0.00 0.0 0.10 343.0 2.0 2
11.00 UVXY1422W11 0.13 0.00 0.00 0.0 0.10 34.0 0.0 0
12.00 UVXY1422W12 0.05 0.03 0.04 36.0 0.02 28.0 1.0 875
13.00 UVXY1422W13 0.05 -0.08 0.01 11.0 0.09 212.0 2.0 13
14.00 UVXY1422W14 0.05 -0.08 0.05 2.0 0.10 185.0 7.0 7
14.50 UVXY1422W14.5 0.13 0.00 0.00 0.0 0.10 34.0 0.0 0
15.00 UVXY1422W15 0.01 -0.01 0.01 2.0 0.01 100.0 11.0 1,153
15.50 UVXY1422W15.5 0.13 0.00 0.00 0.0 0.10 34.0 0.0 0
16.00 UVXY1422W16 0.08 0.05 0.01 24.0 0.01 88.0 1.0 794
16.00 UVXY1428W16 0.02 0.00 0.01 20.0 0.03 5.0 22.0 28
16.50 UVXY1422W16.5 0.09 0.00 0.00 0.0 0.09 21.0 0.0 0
16.50 UVXY1428W16.5 0.05 -0.08 0.05 2.0 0.04 28.0 2.0 0
17.00 UVXY1422W17 0.02 0.00 0.02 2.0 0.01 58.0 2.0 977
17.00 UVXY1428W17 0.04 -0.09 0.03 10.0 0.04 23.0 214.0 7
17.50 UVXY1422W17.5 0.03 0.00 0.02 10.0 0.03 5.0 0.0 0
17.50 UVXY1428W17.5 0.05 0.03 0.01 10.0 0.07 11.0 3.0 18
18.00 UVXY1422W18 0.06 0.03 0.01 198.0 0.01 58.0 12.0 1,171
18.00 UVXY1428W18 0.04 0.02 0.01 42.0 0.04 33.0 65.0 252
18.50 UVXY1422W18.5 0.02 -0.11 0.01 8.0 0.09 64.0 4.0 153
18.50 UVXY1428W18.5 0.03 0.00 0.03 70.0 0.12 151.0 30.0 332
19.00 UVXY1422W19 0.01 0.00 0.01 116.0 0.01 5.0 8.0 1,407
19.00 UVXY1428W19 0.09 -0.01 0.04 10.0 0.10 32.0 90.0 318
19.50 UVXY1422W19.5 0.02 -0.11 0.05 100.0 0.01 25.0 15.0 110
19.50 UVXY1428W19.5 0.17 0.05 0.06 275.0 0.26 13.0 455.0 211
20.00 UVXY1422W20 0.01 -0.01 0.01 7.0 0.01 5.0 246.0 2,505
20.00 UVXY1428W20 0.30 0.05 0.30 49.0 0.35 12.0 770.0 694
20.50 UVXY1422W20.5 0.01 -0.03 0.01 20.0 0.05 7.0 827.0 1,054
20.50 UVXY1428W20.5 0.50 0.16 0.45 88.0 0.58 27.0 616.0 1,289
21.00 UVXY1422W21 0.03 -0.07 0.03 5.0 0.05 20.0 2280.0 1,746
21.00 UVXY1428W21 0.78 0.26 0.80 7.0 0.88 75.0 447.0 630
21.50 UVXY1422W21.5 0.41 0.11 0.35 35.0 0.65 46.0 853.0 1,919
21.50 UVXY1428W21.5 1.21 0.47 1.05 59.0 1.21 41.0 260.0 341
22.00 UVXY1422W22 0.89 0.34 0.76 25.0 0.98 25.0 2028.0 1,981
22.00 UVXY1428W22 1.58 0.35 1.43 43.0 1.60 65.0 470.0 886
22.50 UVXY1422W22.5 1.38 0.63 1.26 56.0 1.58 10.0 197.0 557
22.50 UVXY1428W22.5 1.96 0.83 1.83 82.0 2.03 32.0 16.0 75
23.00 UVXY1422W23 1.87 0.62 1.53 344.0 2.71 20.0 457.0 1,124
23.00 UVXY1428W23 2.29 0.50 2.19 58.0 2.46 55.0 78.0 270
23.50 UVXY1422W23.5 2.23 0.68 2.20 60.0 3.40 41.0 225.0 371
23.50 UVXY1428W23.5 2.85 0.82 2.65 68.0 2.90 59.0 8.0 44
24.00 UVXY1422W24 3.05 0.98 1.57 83.0 3.55 30.0 115.0 645
24.00 UVXY1428W24 3.35 0.65 3.10 77.0 3.40 12.0 16.0 237
24.50 UVXY1422W24.5 3.44 1.58 3.30 42.0 3.55 207.0 66.0 110
24.50 UVXY1428W24.5 2.30 0.00 3.60 41.0 3.90 28.0 30.0 288
25.00 UVXY1422W25 4.00 1.00 1.80 93.0 4.50 35.0 264.0 1,130
25.00 UVXY1428W25 4.19 0.77 4.05 42.0 4.35 24.0 3.0 332
25.50 UVXY1422W25.5 4.45 1.19 2.78 70.0 6.70 41.0 11.0 88
25.50 UVXY1428W25.5 5.12 1.07 4.50 10.0 4.85 44.0 2.0 40
26.00 UVXY1422W26 4.93 0.95 4.50 87.0 5.65 40.0 171.0 430
26.00 UVXY1428W26 5.15 0.75 5.00 62.0 5.30 12.0 1.0 92
26.50 UVXY1422W26.5 5.41 2.16 5.05 80.0 7.45 30.0 38.0 50
26.50 UVXY1428W26.5 5.59 0.59 5.45 148.0 5.80 34.0 18.0 17
27.00 UVXY1422W27 5.99 1.03 5.55 81.0 6.50 40.0 46.0 242
27.00 UVXY1428W27 6.03 0.70 5.95 22.0 6.30 38.0 30.0 40
27.50 UVXY1422W27.5 6.21 2.51 5.40 112.0 8.55 247.0 1.0 9
27.50 UVXY1428W27.5 6.65 0.75 6.40 77.0 6.80 62.0 6.0 43
28.00 UVXY1422W28 7.00 1.20 5.00 87.0 7.45 30.0 152.0 288
28.00 UVXY1428W28 6.99 1.18 6.90 11.0 7.30 11.0 27.0 37
28.50 UVXY1422W28.5 7.06 1.56 7.00 87.0 8.05 30.0 6.0 114
28.50 UVXY1428W28.5 2.65 -4.25 7.40 5.0 7.75 22.0 15.0 18
29.00 UVXY1422W29 7.92 1.48 7.50 82.0 8.50 40.0 40.0 366
29.00 UVXY1428W29 7.88 0.53 7.85 12.0 8.30 11.0 20.0 4
29.50 UVXY1422W29.5 8.29 1.94 6.45 70.0 10.65 30.0 5.0 68
29.50 UVXY1428W29.5 7.38 -0.47 8.35 14.0 8.75 14.0 5.0 54
30.00 UVXY1422W30 8.90 0.99 8.40 88.0 9.55 40.0 156.0 990
30.00 UVXY1428W30 8.07 0.00 8.85 12.0 9.25 23.0 34.0 110
30.50 UVXY1422W30.5 9.83 2.48 7.45 70.0 11.70 30.0 10.0 54
30.50 UVXY1428W30.5 4.60 -4.25 9.35 11.0 9.75 12.0 69.0 69
31.00 UVXY1422W31 10.10 1.48 7.90 70.0 11.90 30.0 9.0 93
31.00 UVXY1428W31 10.23 0.93 9.85 6.0 10.25 23.0 1.0 61
31.50 UVXY1422W31.5 10.14 1.79 8.45 70.0 12.30 29.0 1.0 17
31.50 UVXY1428W31.5 9.45 -0.35 10.20 12.0 10.95 10.0 2.0 14
32.00 UVXY1422W32 11.00 1.34 9.20 87.0 11.20 10.0 16.0 313
32.00 UVXY1428W32 11.00 1.75 10.70 41.0 11.25 23.0 10.0 97
32.50 UVXY1422W32.5 10.94 0.59 9.40 70.0 13.30 29.0 7.0 31
32.50 UVXY1428W32.5 10.50 0.00 11.20 41.0 11.80 22.0 30.0 32
33.00 UVXY1422W33 10.50 0.00 10.85 95.0 12.50 40.0 2.0 117
33.00 UVXY1428W33 10.75 0.00 11.65 10.0 12.45 10.0 3.0 5
33.50 UVXY1422W33.5 9.05 -0.50 10.00 11.0 14.75 21.0 12.0 12
33.50 UVXY1428W33.5 4.75 -6.90 10.45 22.0 12.80 14.0 6.0 6
34.00 UVXY1422W34 13.05 1.80 10.60 70.0 14.50 41.0 5.0 65
34.00 UVXY1428W34 12.20 0.00 11.10 13.0 15.10 23.0 25.0 10
34.50 UVXY1422W34.5 11.70 1.20 11.10 70.0 15.50 41.0 25.0 28
34.50 UVXY1428W34.5 9.05 -2.25 12.70 133.0 14.05 136.0 1.0 1
35.00 UVXY1422W35 13.90 1.57 13.40 80.0 14.75 55.0 5.0 726
35.00 UVXY1428W35 14.15 2.55 13.20 82.0 14.55 53.0 150.0 221
35.50 UVXY1422W35.5 9.00 -2.45 12.00 22.0 16.75 89.0 2.0 2
35.50 UVXY1428W35.5 12.35 0.00 13.65 67.0 15.05 67.0 0.0 0
36.00 UVXY1422W36 13.63 0.00 12.90 70.0 17.00 57.0 6.0 57
36.00 UVXY1428W36 7.90 -4.60 14.15 43.0 15.60 55.0 10.0 7
36.50 UVXY1422W36.5 12.50 0.00 13.00 22.0 17.75 89.0 0.0 0
36.50 UVXY1428W36.5 7.50 -5.85 13.40 22.0 17.30 23.0 1.0 1
37.00 UVXY1422W37 15.85 0.83 15.45 105.0 16.40 168.0 3.0 57
37.00 UVXY1428W37 15.31 1.61 13.90 22.0 16.60 18.0 1.0 1
37.50 UVXY1422W37.5 13.45 0.00 14.15 36.0 18.65 36.0 0.0 0
37.50 UVXY1428W37.5 13.55 0.00 15.60 23.0 17.10 23.0 0.0 0
38.00 UVXY1422W38 16.90 1.16 16.25 87.0 17.60 30.0 1.0 107
38.00 UVXY1428W38 7.51 -7.14 16.15 39.0 17.60 45.0 2.0 1
38.50 UVXY1422W38.5 14.50 0.00 15.10 10.0 19.55 10.0 0.0 0
38.50 UVXY1428W38.5 9.75 -4.85 16.60 39.0 18.10 57.0 10.0 10
39.00 UVXY1422W39 16.70 1.75 15.90 84.0 20.00 41.0 11.0 78
39.00 UVXY1428W39 17.21 1.46 17.05 39.0 18.85 57.0 1.0 5
39.50 UVXY1422W39.5 16.61 1.16 16.15 36.0 20.65 36.0 16.0 7
39.50 UVXY1428W39.5 8.25 -7.30 17.60 23.0 19.10 28.0 1.0 10
40.00 UVXY1422W40 18.50 1.40 18.30 309.0 19.35 132.0 9.0 193
40.00 UVXY1428W40 18.97 2.52 18.15 84.0 19.60 53.0 3.0 29
40.50 UVXY1422W40.5 16.50 0.00 17.10 10.0 21.55 10.0 0.0 0
40.50 UVXY1428W40.5 13.35 -3.15 18.55 23.0 20.35 23.0 10.0 10
41.00 UVXY1422W41 18.43 0.00 17.65 58.0 22.00 41.0 67.0 85
41.00 UVXY1428W41 9.15 -7.85 17.75 22.0 22.10 12.0 20.0 10
41.50 UVXY1422W41.5 17.50 0.00 18.10 10.0 22.55 10.0 0.0 0
41.50 UVXY1428W41.5 17.55 0.00 18.25 22.0 22.70 12.0 0.0 0
42.00 UVXY1422W42 19.70 1.70 18.65 36.0 23.00 36.0 1.0 62
42.00 UVXY1428W42 20.92 2.37 18.70 22.0 23.10 22.0 1.0 1
42.50 UVXY1422W42.5 15.60 -2.90 19.00 11.0 23.60 36.0 2.0 2
42.50 UVXY1428W42.5 14.65 -3.75 19.25 12.0 23.60 22.0 10.0 10
43.00 UVXY1422W43 22.00 3.05 19.75 10.0 24.25 21.0 6.0 146
43.00 UVXY1428W43 18.95 0.00 19.65 11.0 24.25 10.0 0.0 0
43.50 UVXY1422W43.5 18.30 -1.15 20.10 11.0 24.80 11.0 6.0 6
43.50 UVXY1428W43.5 20.05 0.00 20.15 11.0 24.80 12.0 0.0 0
44.00 UVXY1422W44 21.30 1.30 20.60 29.0 25.00 29.0 5.0 78
44.00 UVXY1428W44 20.00 0.00 20.65 11.0 25.30 12.0 0.0 0
44.50 UVXY1422W44.5 20.50 0.00 21.10 29.0 25.45 29.0 0.0 0
44.50 UVXY1428W44.5 20.40 0.00 21.25 12.0 25.70 12.0 0.0 0
45.00 UVXY1422W45 23.00 0.00 21.60 36.0 26.10 21.0 5.0 76
45.00 UVXY1428W45 24.13 3.23 21.75 12.0 26.00 12.0 2.0 10
45.50 UVXY1422W45.5 21.50 0.00 22.10 36.0 26.65 36.0 0.0 0
45.50 UVXY1428W45.5 21.40 0.00 22.25 12.0 26.70 12.0 0.0 0
46.00 UVXY1422W46 24.00 2.00 22.60 36.0 27.10 21.0 8.0 16
46.00 UVXY1428W46 14.45 -7.75 22.60 23.0 27.20 23.0 7.0 7
46.50 UVXY1422W46.5 22.50 0.00 23.15 36.0 27.65 36.0 0.0 0
46.50 UVXY1428W46.5 25.25 2.85 23.10 22.0 27.70 23.0 1.0 1
47.00 UVXY1422W47 24.34 1.34 23.65 26.0 28.10 46.0 1.0 28
47.00 UVXY1428W47 24.90 1.90 23.50 12.0 28.20 23.0 10.0 10
47.50 UVXY1422W47.5 25.40 1.90 24.15 26.0 28.55 10.0 10.0 20
47.50 UVXY1428W47.5 23.60 0.00 24.15 23.0 28.45 11.0 0.0 0
48.00 UVXY1422W48 20.72 -3.28 24.65 43.0 29.10 69.0 5.0 40
48.00 UVXY1428W48 24.05 0.00 24.55 12.0 28.90 11.0 0.0 0
48.50 UVXY1422W48.5 24.50 0.00 25.15 10.0 29.60 31.0 0.0 0
48.50 UVXY1428W48.5 24.55 0.00 25.10 22.0 29.40 21.0 0.0 0
49.00 UVXY1422W49 21.75 -3.25 25.65 37.0 30.10 52.0 23.0 49
49.00 UVXY1428W49 22.91 -2.14 25.70 33.0 30.00 31.0 5.0 9
49.50 UVXY1422W49.5 25.50 0.00 26.15 10.0 30.60 21.0 0.0 0
49.50 UVXY1428W49.5 25.40 0.00 26.20 21.0 30.45 11.0 0.0 0
50.00 UVXY1422W50 28.92 1.69 26.65 46.0 30.40 35.0 3.0 121
50.00 UVXY1428W50 28.52 2.57 26.60 33.0 31.00 31.0 14.0 11
50.50 UVXY1422W50.5 26.50 0.00 27.15 10.0 31.60 21.0 0.0 0
50.50 UVXY1428W50.5 26.55 0.00 26.95 30.0 31.55 39.0 0.0 0
51.00 UVXY1422W51 21.80 -5.20 27.65 54.0 32.10 69.0 10.0 38
51.00 UVXY1428W51 26.95 0.00 27.60 13.0 32.25 12.0 0.0 0
51.50 UVXY1422W51.5 27.50 0.00 28.10 10.0 32.55 10.0 0.0 0
51.50 UVXY1428W51.5 23.95 -3.45 28.10 22.0 32.55 12.0 10.0 10
52.00 UVXY1422W52 29.20 1.20 28.70 25.0 32.95 54.0 15.0 56
52.00 UVXY1428W52 28.05 0.00 28.70 12.0 33.20 12.0 0.0 0
52.50 UVXY1422W52.5 22.85 -5.65 29.15 54.0 33.45 36.0 10.0 10
52.50 UVXY1428W52.5 28.50 0.00 29.10 12.0 33.80 33.0 0.0 0
53.00 UVXY1422W53 30.46 1.46 29.65 54.0 34.00 54.0 2.0 13
53.00 UVXY1428W53 24.97 -4.08 29.55 32.0 33.95 12.0 1.0 1
53.50 UVXY1422W53.5 30.70 1.20 30.15 26.0 34.50 26.0 15.0 15
53.50 UVXY1428W53.5 29.55 0.00 30.10 22.0 34.80 13.0 0.0 0
54.00 UVXY1422W54 31.20 1.20 30.65 54.0 34.95 54.0 15.0 24
54.00 UVXY1428W54 30.05 0.00 30.50 23.0 35.25 32.0 0.0 0
54.50 UVXY1428W54.5 25.00 -5.55 31.10 10.0 35.70 10.0 10.0 10
55.00 UVXY1422W55 34.35 3.35 31.65 54.0 36.10 69.0 12.0 32
55.00 UVXY1428W55 20.40 -10.65 31.60 11.0 36.10 20.0 7.0 7
55.50 UVXY1428W55.5 31.50 0.00 32.00 31.0 36.70 10.0 0.0 0
56.00 UVXY1422W56 33.20 1.20 32.50 36.0 37.05 10.0 15.0 25
56.00 UVXY1428W56 32.05 0.00 32.50 20.0 37.20 10.0 0.0 0
57.00 UVXY1422W57 25.10 -7.90 33.65 26.0 38.10 46.0 10.0 14
57.00 UVXY1428W57 30.70 -2.35 33.55 21.0 38.10 10.0 12.0 12
58.00 UVXY1422W58 37.05 3.05 34.50 11.0 39.05 10.0 1.0 21
58.00 UVXY1428W58 34.05 0.00 34.60 11.0 39.10 10.0 0.0 0
59.00 UVXY1422W59 26.85 -8.15 35.50 11.0 40.05 10.0 10.0 10
59.00 UVXY1428W59 35.05 0.00 35.60 21.0 40.25 52.0 0.0 0
60.00 UVXY1422W60 21.90 -14.10 36.65 39.0 41.05 10.0 5.0 15
60.00 UVXY1428W60 26.55 -9.50 36.55 11.0 41.25 21.0 18.0 18
61.00 UVXY1422W61 30.80 -6.20 37.50 36.0 42.05 10.0 13.0 13
61.00 UVXY1428W61 37.05 0.00 37.60 31.0 41.95 31.0 0.0 0
62.00 UVXY1422W62 39.00 1.00 38.65 10.0 43.10 21.0 1.0 1
62.00 UVXY1428W62 38.05 0.00 38.70 30.0 43.25 62.0 0.0 0
63.00 UVXY1422W63 41.03 2.03 39.50 36.0 44.05 10.0 2.0 58
63.00 UVXY1428W63 39.05 0.00 39.70 21.0 44.25 47.0 0.0 0
64.00 UVXY1422W64 39.90 0.00 40.60 10.0 45.10 31.0 0.0 0
64.00 UVXY1428W64 40.05 0.00 40.70 21.0 45.25 41.0 0.0 0
65.00 UVXY1422W65 41.00 0.00 41.65 10.0 46.10 31.0 0.0 0
65.00 UVXY1428W65 41.05 0.00 41.45 11.0 46.15 22.0 0.0 0
66.00 UVXY1422W66 41.90 0.00 42.50 22.0 47.05 10.0 0.0 0
66.00 UVXY1428W66 42.00 0.00 42.60 21.0 47.25 31.0 0.0 0
67.00 UVXY1422W67 36.60 -6.30 43.50 22.0 48.25 10.0 10.0 10
67.00 UVXY1428W67 43.05 0.00 43.50 10.0 48.10 10.0 0.0 0
68.00 UVXY1422W68 43.90 0.00 44.50 22.0 49.25 10.0 0.0 0
69.00 UVXY1422W69 45.00 0.00 45.65 1.0 50.10 21.0 0.0 0
70.00 UVXY1422W70 35.90 -10.10 46.65 43.0 51.10 69.0 10.0 10
70.00 UVXY1428W70 30.95 -15.05 46.50 30.0 51.05 21.0 9.0 9
71.00 UVXY1422W71 33.85 -13.15 47.50 32.0 52.25 10.0 8.0 8
72.00 UVXY1422W72 48.00 0.00 48.65 10.0 53.10 31.0 0.0 0
73.00 UVXY1422W73 49.00 0.00 49.65 36.0 54.00 36.0 0.0 0
74.00 UVXY1422W74 37.15 -12.75 50.65 54.0 55.00 36.0 34.0 34
75.00 UVXY1422W75 40.25 -10.75 51.65 54.0 56.00 36.0 33.0 33
75.00 UVXY1428W75 51.05 0.00 51.50 20.0 56.20 10.0 0.0 0
76.00 UVXY1422W76 52.00 0.00 52.50 11.0 57.05 10.0 0.0 0
77.00 UVXY1422W77 53.00 0.00 53.65 36.0 57.95 36.0 0.0 0
78.00 UVXY1422W78 54.00 0.00 54.65 36.0 58.95 36.0 0.0 0
79.00 UVXY1422W79 55.00 0.00 55.50 11.0 60.05 10.0 0.0 0
80.00 UVXY1422W80 56.00 0.00 56.65 36.0 61.00 36.0 0.0 0
80.00 UVXY1428W80 56.05 0.00 56.60 21.0 61.15 22.0 0.0 0
81.00 UVXY1422W81 57.00 0.00 57.65 36.0 61.95 36.0 0.0 0
82.00 UVXY1422W82 58.00 0.00 58.50 11.0 63.05 10.0 0.0 0
83.00 UVXY1422W83 59.00 0.00 59.65 36.0 63.95 36.0 0.0 0
84.00 UVXY1422W84 60.00 0.00 60.50 11.0 65.05 10.0 0.0 0
85.00 UVXY1422W85 61.00 0.00 61.50 11.0 66.05 10.0 0.0 0
85.00 UVXY1428W85 61.05 0.00 61.50 11.0 66.25 32.0 0.0 0
86.00 UVXY1422W86 62.00 0.00 62.65 36.0 66.95 36.0 0.0 0
87.00 UVXY1422W87 63.00 0.00 63.65 36.0 67.95 36.0 0.0 0
88.00 UVXY1422W88 55.17 -8.83 64.50 20.0 69.35 1.0 2.0 23
89.00 UVXY1422W89 65.00 0.00 65.50 11.0 70.05 10.0 0.0 0
90.00 UVXY1422W90 46.00 -20.00 66.65 26.0 71.10 46.0 7.0 11
90.00 UVXY1428W90 66.00 0.00 66.55 11.0 71.25 22.0 0.0 0
91.00 UVXY1422W91 67.00 0.00 67.65 36.0 72.20 36.0 0.0 0
92.00 UVXY1422W92 68.00 0.00 68.50 31.0 73.10 21.0 0.0 0
93.00 UVXY1422W93 69.00 0.00 69.50 11.0 74.05 10.0 0.0 0
94.00 UVXY1422W94 70.00 0.00 70.50 11.0 75.05 10.0 0.0 0
95.00 UVXY1422W95 71.00 0.00 71.50 11.0 76.05 10.0 0.0 0
95.00 UVXY1428W95 71.05 0.00 71.60 11.0 76.30 32.0 0.0 0
96.00 UVXY1422W96 72.00 0.00 72.50 11.0 77.05 10.0 0.0 0
97.00 UVXY1422W97 73.00 0.00 73.50 11.0 78.05 10.0 0.0 0
98.00 UVXY1422W98 74.00 0.00 74.50 11.0 79.05 10.0 0.0 0
99.00 UVXY1422W99 75.00 0.00 75.50 11.0 80.05 10.0 0.0 0
100.00 UVXY1422W100 76.00 0.00 76.65 10.0 81.10 31.0 0.0 0
100.00 UVXY1428W100 76.05 0.00 76.50 10.0 81.25 10.0 0.0 0
101.00 UVXY1422W101 77.00 0.00 77.50 21.0 82.35 1.0 0.0 0
102.00 UVXY1422W102 78.00 0.00 78.50 21.0 83.35 1.0 0.0 0
103.00 UVXY1422W103 79.00 0.00 79.50 21.0 84.35 1.0 0.0 0
105.00 UVXY1422W105 81.00 0.00 81.65 36.0 86.25 10.0 0.0 0
105.00 UVXY1428W105 81.05 0.00 81.50 11.0 86.10 10.0 0.0 0
110.00 UVXY1422W110 67.40 -18.60 86.65 43.0 90.25 54.0 2.0 2
110.00 UVXY1428W110 86.05 0.00 86.50 20.0 91.25 11.0 0.0 0