$31.55 +0.60 (1.94%) PrShrs Trust II Shs Ultra VIX Short-Term Futures ETF - NYSEARCA

Oct. 24, 2014 | 02:40 PM
Last Trade: 31.55
Trade Time: Oct 24 02:40 PM Eastern Daylight Time
Change: +0.60 (1.94%)
Prev Close: 30.95
Open: 30.87
Bid: 31.53
Ask: 31.56
Options:

Call Options: UVXY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 UVXY1424J17 9.10 -3.60 14.25 159.0 14.85 219.0 1.0 1
17.00 UVXY1431J17 13.00 1.95 14.25 144.0 16.25 220.0 1.0 1
17.50 UVXY1424J17.5 14.55 2.10 13.75 180.0 14.35 309.0 1.0 0
18.00 UVXY1424J18 14.05 2.00 13.25 162.0 13.85 325.0 1.0 0
18.00 UVXY1431J18 10.40 0.00 12.10 54.0 14.50 29.0 0.0 0
18.50 UVXY1424J18.5 11.55 0.00 12.85 63.0 13.35 206.0 0.0 0
18.50 UVXY1431J18.5 9.50 0.00 11.60 205.0 14.80 185.0 0.0 0
19.00 UVXY1424J19 4.20 -6.85 12.45 177.0 13.05 159.0 26.0 14
19.00 UVXY1431J19 7.10 -2.00 11.10 210.0 13.40 174.0 4.0 2
19.50 UVXY1424J19.5 10.45 0.00 11.85 15.0 12.35 13.0 0.0 0
19.50 UVXY1431J19.5 27.83 19.33 11.00 31.0 13.00 50.0 30.0 30
20.00 UVXY1424J20 16.00 6.25 11.25 157.0 11.85 214.0 2.0 1
20.00 UVXY1431J20 10.70 0.00 10.95 167.0 12.20 180.0 3.0 438
20.50 UVXY1424J20.5 4.95 -4.60 10.75 106.0 11.35 244.0 4.0 20
20.50 UVXY1431J20.5 9.35 0.00 10.25 60.0 13.05 207.0 0.0 0
21.00 UVXY1424J21 25.66 16.51 10.25 151.0 10.90 337.0 2.0 2
21.00 UVXY1431J21 6.48 -2.62 9.20 252.0 12.05 256.0 1.0 1
21.50 UVXY1424J21.5 4.50 -4.10 9.80 126.0 10.20 96.0 160.0 80
21.50 UVXY1431J21.5 10.10 1.55 9.80 214.0 10.85 272.0 10.0 10
22.00 UVXY1424J22 10.05 1.90 9.35 171.0 9.70 59.0 2.0 57
22.00 UVXY1431J22 8.67 0.77 9.50 26.0 9.95 37.0 1.0 2
22.50 UVXY1424J22.5 23.40 15.75 8.80 136.0 9.20 36.0 2.0 2
22.50 UVXY1431J22.5 9.15 1.40 8.90 25.0 9.25 33.0 4.0 24
23.00 UVXY1424J23 8.85 1.85 8.30 225.0 8.70 199.0 4.0 217
23.00 UVXY1431J23 8.60 0.95 8.40 119.0 8.80 32.0 16.0 183
23.50 UVXY1424J23.5 8.52 1.82 7.90 16.0 8.20 255.0 24.0 34
23.50 UVXY1431J23.5 6.65 0.00 7.90 85.0 8.35 23.0 0.0 0
24.00 UVXY1424J24 5.62 0.00 7.40 36.0 7.70 154.0 1.0 72
24.00 UVXY1431J24 7.65 0.80 7.50 69.0 7.90 73.0 5.0 36
24.50 UVXY1424J24.5 21.23 15.73 6.80 121.0 7.20 89.0 5.0 59
24.50 UVXY1431J24.5 9.10 2.95 7.10 11.0 7.45 65.0 1.0 11
25.00 UVXY1424J25 6.55 1.20 6.40 83.0 6.70 304.0 40.0 247
25.00 UVXY1431J25 5.85 0.00 6.65 90.0 7.00 57.0 13.0 1,112
25.50 UVXY1424J25.5 13.44 8.89 5.75 210.0 6.20 359.0 1.0 26
25.50 UVXY1431J25.5 9.45 4.05 6.20 42.0 6.55 69.0 11.0 21
26.00 UVXY1424J26 4.90 0.00 5.35 58.0 5.70 162.0 18.0 66
26.00 UVXY1431J26 6.15 0.40 5.90 24.0 6.20 125.0 29.0 80
26.50 UVXY1424J26.5 7.34 3.64 4.90 10.0 5.20 280.0 30.0 164
26.50 UVXY1431J26.5 5.15 0.50 5.50 36.0 5.85 233.0 2.0 68
27.00 UVXY1424J27 4.70 1.70 4.40 85.0 4.65 104.0 4.0 570
27.00 UVXY1431J27 5.37 0.97 5.15 45.0 5.45 160.0 1.0 110
27.50 UVXY1424J27.5 4.50 1.47 3.90 108.0 4.15 102.0 10.0 136
27.50 UVXY1431J27.5 5.15 1.49 4.90 21.0 5.15 63.0 41.0 132
28.00 UVXY1424J28 3.43 -0.17 3.35 202.0 3.65 106.0 37.0 554
28.00 UVXY1431J28 4.85 -0.05 4.50 61.0 4.80 205.0 9.0 192
28.50 UVXY1424J28.5 3.28 0.00 2.90 13.0 3.20 179.0 2.0 33
28.50 UVXY1431J28.5 4.49 0.12 4.25 30.0 4.55 238.0 22.0 75
29.00 UVXY1424J29 2.80 0.36 2.40 36.0 2.66 127.0 48.0 281
29.00 UVXY1431J29 4.25 0.15 4.00 41.0 4.30 283.0 20.0 136
29.50 UVXY1424J29.5 2.00 -0.45 1.94 41.0 2.23 109.0 12.0 231
29.50 UVXY1431J29.5 4.70 2.01 3.75 33.0 4.00 168.0 36.0 190
30.00 UVXY1424J30 1.55 0.10 1.40 60.0 1.70 137.0 546.0 1,077
30.00 UVXY1431J30 3.64 0.36 3.50 92.0 3.80 228.0 159.0 1,138
30.50 UVXY1424J30.5 1.56 0.48 0.98 31.0 1.27 196.0 170.0 369
30.50 UVXY1431J30.5 3.95 0.50 3.35 14.0 3.50 52.0 26.0 218
31.00 UVXY1424J31 0.78 -0.22 0.66 15.0 0.86 157.0 953.0 1,184
31.00 UVXY1431J31 3.43 -0.07 3.10 38.0 3.40 335.0 59.0 709
31.50 UVXY1424J31.5 0.45 -0.80 0.40 62.0 0.55 41.0 160.0 421
31.50 UVXY1431J31.5 2.79 -0.41 2.90 67.0 3.15 115.0 21.0 201
32.00 UVXY1424J32 0.32 -0.49 0.23 61.0 0.38 105.0 840.0 946
32.00 UVXY1431J32 2.90 -0.10 2.79 33.0 3.00 118.0 159.0 1,304
32.50 UVXY1424J32.5 0.23 -0.61 0.15 40.0 0.23 52.0 347.0 406
32.50 UVXY1431J32.5 2.83 -0.07 2.62 35.0 2.83 139.0 9.0 68
33.00 UVXY1424J33 0.12 -0.48 0.10 1.0 0.20 13.0 1446.0 681
33.00 UVXY1431J33 2.60 0.25 2.48 29.0 2.67 165.0 71.0 384
33.50 UVXY1424J33.5 0.06 -0.59 0.05 33.0 0.12 152.0 514.0 456
33.50 UVXY1431J33.5 2.45 0.00 2.31 41.0 2.53 114.0 1.0 305
34.00 UVXY1424J34 0.07 -0.45 0.03 34.0 0.07 36.0 474.0 1,208
34.00 UVXY1431J34 2.50 0.03 2.21 12.0 2.37 128.0 99.0 497
34.50 UVXY1424J34.5 0.06 -0.45 0.02 46.0 0.13 177.0 83.0 331
34.50 UVXY1431J34.5 1.95 0.45 2.09 30.0 2.27 156.0 9.0 67
35.00 UVXY1424J35 0.04 -0.42 0.01 37.0 0.06 67.0 514.0 1,684
35.00 UVXY1431J35 2.10 0.11 1.96 35.0 2.15 146.0 342.0 986
35.50 UVXY1424J35.5 0.08 -0.37 0.06 45.0 0.14 195.0 48.0 128
35.50 UVXY1431J35.5 2.12 0.42 1.85 21.0 2.05 106.0 1.0 50
36.00 UVXY1424J36 0.04 -0.26 0.01 22.0 0.11 283.0 192.0 470
36.00 UVXY1431J36 1.88 0.29 1.77 44.0 1.94 96.0 208.0 528
36.50 UVXY1424J36.5 0.05 -0.35 0.05 2.0 0.11 221.0 65.0 218
36.50 UVXY1431J36.5 1.65 0.16 1.68 44.0 1.83 107.0 6.0 6
37.00 UVXY1424J37 0.01 -0.29 0.01 37.0 0.05 91.0 174.0 362
37.00 UVXY1431J37 1.72 -0.04 1.62 32.0 1.77 63.0 125.0 341
37.50 UVXY1424J37.5 0.02 -0.23 0.02 26.0 0.05 83.0 42.0 269
37.50 UVXY1431J37.5 1.66 0.27 1.54 20.0 1.69 140.0 23.0 15
38.00 UVXY1424J38 0.01 -0.19 0.01 5.0 0.05 87.0 571.0 717
38.00 UVXY1431J38 1.53 0.00 1.45 25.0 1.60 108.0 18.0 133
38.50 UVXY1424J38.5 0.05 -0.16 0.01 15.0 0.07 99.0 82.0 244
38.50 UVXY1431J38.5 1.46 0.19 1.38 25.0 1.52 131.0 1.0 17
39.00 UVXY1424J39 0.02 -0.17 0.02 26.0 0.06 124.0 4.0 444
39.00 UVXY1431J39 1.36 -0.32 1.32 44.0 1.46 39.0 120.0 131
39.50 UVXY1424J39.5 0.10 0.00 0.01 32.0 0.09 188.0 503.0 728
39.50 UVXY1431J39.5 2.04 0.84 1.26 25.0 1.39 117.0 3.0 54
40.00 UVXY1424J40 0.01 -0.11 0.01 1.0 0.03 52.0 126.0 1,673
40.00 UVXY1431J40 1.30 -0.12 1.20 40.0 1.32 22.0 241.0 506
40.50 UVXY1424J40.5 0.05 -0.05 0.01 1.0 0.07 150.0 20.0 123
40.50 UVXY1431J40.5 1.42 0.22 1.15 30.0 1.28 92.0 88.0 19
41.00 UVXY1424J41 0.05 -0.10 0.01 1.0 0.09 170.0 20.0 417
41.00 UVXY1431J41 1.23 0.27 1.11 25.0 1.23 59.0 1.0 208
41.50 UVXY1424J41.5 0.40 0.39 0.01 20.0 0.09 195.0 11.0 280
41.50 UVXY1431J41.5 1.16 0.23 1.07 22.0 1.19 106.0 3.0 60
42.00 UVXY1424J42 0.01 -0.14 0.01 8.0 0.01 5.0 148.0 1,024
42.00 UVXY1431J42 1.20 0.00 1.01 22.0 1.16 166.0 26.0 276
42.50 UVXY1424J42.5 0.05 -0.08 0.01 20.0 0.09 379.0 10.0 267
42.50 UVXY1431J42.5 1.00 0.10 0.97 11.0 1.12 154.0 21.0 15
43.00 UVXY1424J43 0.07 0.06 0.01 4.0 0.07 153.0 2.0 204
43.00 UVXY1431J43 1.09 0.21 0.92 42.0 1.05 10.0 17.0 100
43.50 UVXY1424J43.5 0.02 -0.05 0.01 20.0 0.09 251.0 10.0 40
43.50 UVXY1431J43.5 1.03 0.12 0.89 32.0 1.01 52.0 7.0 10
44.00 UVXY1424J44 0.02 -0.07 0.02 5.0 0.02 62.0 18.0 151
44.00 UVXY1431J44 0.92 -0.18 0.85 4.0 0.96 10.0 1.0 113
44.50 UVXY1424J44.5 0.06 0.00 0.01 11.0 0.04 77.0 24.0 208
44.50 UVXY1431J44.5 0.81 0.00 0.82 32.0 0.93 92.0 106.0 111
45.00 UVXY1424J45 0.06 0.00 0.03 1.0 0.02 52.0 98.0 605
45.00 UVXY1431J45 0.92 -0.11 0.79 30.0 0.88 27.0 191.0 575
45.50 UVXY1424J45.5 0.23 0.22 0.01 16.0 0.04 46.0 25.0 30
45.50 UVXY1431J45.5 0.74 -0.21 0.75 32.0 0.86 21.0 25.0 11
46.00 UVXY1424J46 0.05 0.00 0.01 11.0 0.04 61.0 15.0 180
46.00 UVXY1431J46 1.03 0.24 0.74 22.0 0.88 168.0 20.0 34
46.50 UVXY1424J46.5 1.80 1.78 0.02 1.0 0.04 65.0 13.0 25
46.50 UVXY1431J46.5 0.77 0.00 0.69 33.0 0.86 117.0 1.0 35
47.00 UVXY1424J47 0.01 -0.03 0.01 5.0 0.02 61.0 5.0 295
47.00 UVXY1431J47 0.88 0.00 0.67 32.0 0.84 188.0 4.0 46
47.50 UVXY1424J47.5 0.05 0.00 0.03 10.0 0.02 140.0 10.0 23
47.50 UVXY1431J47.5 0.76 0.16 0.64 42.0 0.81 138.0 6.0 10
48.00 UVXY1424J48 0.04 0.00 0.03 10.0 0.02 140.0 22.0 151
48.00 UVXY1431J48 1.24 0.61 0.62 32.0 0.75 82.0 10.0 27
48.50 UVXY1424J48.5 0.03 0.00 0.03 10.0 0.02 120.0 5.0 29
48.50 UVXY1431J48.5 0.65 0.04 0.61 24.0 0.72 44.0 10.0 15
49.00 UVXY1424J49 0.03 0.00 0.03 10.0 0.02 120.0 11.0 36
49.00 UVXY1431J49 0.62 0.03 0.57 52.0 0.69 74.0 5.0 69
49.50 UVXY1424J49.5 0.11 0.08 0.03 10.0 0.02 120.0 10.0 65
49.50 UVXY1431J49.5 1.00 0.43 0.55 62.0 0.69 69.0 50.0 50
50.00 UVXY1424J50 0.01 -0.05 0.02 14.0 0.01 22.0 45.0 2,941
50.00 UVXY1431J50 0.63 -0.07 0.52 4.0 0.60 2.0 81.0 736
50.50 UVXY1424J50.5 0.55 0.47 0.09 10.0 0.02 46.0 84.0 37
50.50 UVXY1431J50.5 0.62 0.12 0.51 51.0 0.69 195.0 84.0 85
51.00 UVXY1424J51 0.09 0.00 0.09 10.0 0.02 57.0 124.0 183
51.00 UVXY1431J51 0.44 0.00 0.48 41.0 0.67 190.0 10.0 82
51.50 UVXY1424J51.5 0.09 0.02 0.07 10.0 0.02 37.0 4.0 28
51.50 UVXY1431J51.5 0.57 0.08 0.46 61.0 0.65 147.0 14.0 47
52.00 UVXY1424J52 0.09 0.00 0.07 10.0 0.02 48.0 4.0 59
52.00 UVXY1431J52 0.51 0.00 0.44 41.0 0.64 163.0 100.0 279
52.50 UVXY1424J52.5 0.09 0.03 0.06 10.0 0.02 49.0 8.0 10
52.50 UVXY1431J52.5 0.55 0.08 0.42 51.0 0.60 70.0 15.0 22
53.00 UVXY1424J53 0.03 0.00 0.03 10.0 0.02 47.0 10.0 81
53.00 UVXY1431J53 0.48 -0.06 0.41 21.0 0.60 187.0 24.0 362
53.50 UVXY1424J53.5 0.06 0.00 0.03 25.0 0.02 37.0 70.0 70
53.50 UVXY1431J53.5 0.52 0.09 0.39 41.0 0.59 226.0 98.0 98
54.00 UVXY1424J54 0.01 -0.03 0.01 58.0 0.01 140.0 158.0 71
54.00 UVXY1431J54 0.73 0.33 0.38 62.0 0.55 160.0 21.0 177
54.50 UVXY1424J54.5 0.05 0.00 0.03 11.0 0.01 140.0 15.0 15
54.50 UVXY1431J54.5 0.48 0.08 0.37 41.0 0.53 150.0 5.0 159
55.00 UVXY1424J55 0.02 -0.01 0.01 16.0 0.01 140.0 16.0 942
55.00 UVXY1431J55 0.42 -0.17 0.35 41.0 0.51 196.0 32.0 403
55.50 UVXY1424J55.5 0.06 0.01 0.03 33.0 0.01 120.0 15.0 107
55.50 UVXY1431J55.5 0.48 0.11 0.34 51.0 0.49 107.0 10.0 10
56.00 UVXY1424J56 0.04 0.00 0.03 5.0 0.01 120.0 5.0 90
56.00 UVXY1431J56 0.38 -0.15 0.33 41.0 0.48 116.0 106.0 69
56.50 UVXY1424J56.5 0.06 0.02 0.03 33.0 0.01 170.0 10.0 20
57.00 UVXY1424J57 0.01 0.00 0.03 33.0 0.01 170.0 1.0 27
57.00 UVXY1431J57 0.42 0.02 0.31 29.0 0.45 221.0 40.0 190
57.50 UVXY1424J57.5 0.95 0.91 0.03 10.0 0.01 170.0 40.0 40
58.00 UVXY1424J58 0.01 -0.03 0.01 50.0 0.01 120.0 55.0 85
58.00 UVXY1431J58 0.41 0.01 0.28 21.0 0.42 202.0 20.0 163
58.50 UVXY1424J58.5 2.02 1.98 0.03 23.0 0.01 140.0 5.0 5
59.00 UVXY1424J59 0.02 0.00 0.02 50.0 0.01 150.0 50.0 144
59.00 UVXY1431J59 0.40 0.00 0.26 32.0 0.40 132.0 55.0 70
60.00 UVXY1424J60 0.01 -0.01 0.01 5.0 0.01 184.0 6.0 1,530
60.00 UVXY1431J60 0.27 -0.23 0.25 55.0 0.33 19.0 16.0 470
61.00 UVXY1424J61 0.03 0.00 0.02 50.0 0.01 161.0 147.0 284
61.00 UVXY1431J61 0.33 0.08 0.23 53.0 0.32 33.0 70.0 59
62.00 UVXY1424J62 0.02 0.00 0.02 47.0 0.01 170.0 66.0 171
62.00 UVXY1431J62 0.20 -0.10 0.21 49.0 0.33 100.0 10.0 169
63.00 UVXY1424J63 0.01 -0.01 0.01 18.0 0.01 200.0 18.0 252
63.00 UVXY1431J63 0.51 0.32 0.20 53.0 0.34 190.0 183.0 218
64.00 UVXY1424J64 0.02 0.00 0.02 19.0 0.01 190.0 34.0 44
64.00 UVXY1431J64 0.25 -0.02 0.18 14.0 0.26 72.0 64.0 0
65.00 UVXY1424J65 0.02 0.00 0.02 26.0 0.01 220.0 155.0 633
65.00 UVXY1431J65 0.31 0.06 0.15 63.0 0.32 156.0 1.0 189
66.00 UVXY1424J66 0.01 0.00 0.01 10.0 0.01 30.0 8.0 49
66.00 UVXY1431J66 0.23 0.03 0.17 78.0 0.25 42.0 25.0 27
67.00 UVXY1424J67 0.02 0.00 0.01 10.0 0.01 30.0 154.0 291
67.00 UVXY1431J67 0.17 -0.06 0.16 48.0 0.25 64.0 12.0 0
70.00 UVXY1424J70 0.01 0.00 0.01 2.0 0.01 30.0 322.0 761
70.00 UVXY1431J70 0.17 -0.11 0.13 31.0 0.17 10.0 306.0 896
75.00 UVXY1424J75 0.01 -0.01 0.01 4.0 0.01 220.0 4.0 635
75.00 UVXY1431J75 0.15 -0.13 0.10 47.0 0.15 24.0 58.0 239
80.00 UVXY1424J80 0.02 0.00 0.01 12.0 0.01 200.0 70.0 481
80.00 UVXY1431J80 0.19 0.00 0.02 156.0 0.14 62.0 27.0 237
85.00 UVXY1424J85 0.02 0.00 0.01 71.0 0.01 20.0 121.0 420
85.00 UVXY1431J85 0.10 0.06 0.10 3.0 0.13 52.0 33.0 151
90.00 UVXY1424J90 0.01 0.00 0.01 70.0 0.01 23.0 15.0 500
90.00 UVXY1431J90 0.07 0.00 0.05 3.0 0.10 15.0 10.0 664
95.00 UVXY1424J95 0.07 0.06 0.07 19.0 0.01 54.0 53.0 132
95.00 UVXY1431J95 0.09 -0.10 0.02 31.0 0.17 275.0 10.0 145
100.00 UVXY1424J100 0.02 0.01 0.01 25.0 0.01 40.0 28.0 247
100.00 UVXY1431J100 0.08 0.00 0.02 4.0 0.14 49.0 1.0 52
105.00 UVXY1424J105 0.11 0.10 0.03 11.0 0.01 36.0 25.0 91
105.00 UVXY1431J105 0.08 0.00 0.08 2.0 0.14 220.0 2.0 57
110.00 UVXY1424J110 0.01 0.00 0.01 26.0 0.01 84.0 26.0 395
110.00 UVXY1431J110 0.05 -0.03 0.03 1.0 0.09 101.0 25.0 257

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 0.01 168.0 50.0 526
17.00 UVXY1431V17 0.05 -0.04 0.01 1.0 0.06 66.0 2.0 435
17.50 UVXY1424V17.5 0.01 0.00 0.01 10.0 0.01 20.0 10.0 142
18.00 UVXY1424V18 0.08 0.07 0.08 10.0 0.01 20.0 18.0 44
18.00 UVXY1431V18 0.14 0.12 0.01 50.0 0.02 20.0 6.0 312
18.50 UVXY1424V18.5 0.06 0.05 0.01 29.0 0.01 20.0 22.0 69
18.50 UVXY1431V18.5 0.08 -0.01 0.01 56.0 0.09 182.0 6.0 49
19.00 UVXY1424V19 0.07 0.06 0.01 24.0 0.01 220.0 22.0 185
19.00 UVXY1431V19 0.03 -0.02 0.01 1.0 0.03 26.0 8.0 231
19.50 UVXY1424V19.5 0.09 0.07 0.01 25.0 0.01 220.0 30.0 202
19.50 UVXY1431V19.5 0.07 0.03 0.01 35.0 0.03 26.0 10.0 641
20.00 UVXY1424V20 0.01 -0.01 0.01 103.0 0.01 220.0 50.0 623
20.00 UVXY1431V20 0.03 0.00 0.03 30.0 0.04 21.0 48.0 662
20.50 UVXY1424V20.5 0.07 0.06 0.05 1.0 0.01 40.0 1.0 61
20.50 UVXY1431V20.5 0.03 -0.03 0.05 8.0 0.04 21.0 10.0 143
21.00 UVXY1424V21 0.01 0.00 0.01 40.0 0.01 220.0 33.0 265
21.00 UVXY1431V21 0.03 0.00 0.01 35.0 0.04 5.0 7.0 197
21.50 UVXY1424V21.5 0.02 0.00 0.01 20.0 0.01 200.0 2.0 586
21.50 UVXY1431V21.5 0.05 0.01 0.02 50.0 0.05 2.0 53.0 350
22.00 UVXY1424V22 0.01 -0.01 0.04 150.0 0.01 220.0 10.0 278
22.00 UVXY1431V22 0.07 0.01 0.03 20.0 0.09 13.0 55.0 925
22.50 UVXY1424V22.5 0.02 0.01 0.01 78.0 0.01 200.0 74.0 504
22.50 UVXY1431V22.5 0.13 0.00 0.04 41.0 0.14 74.0 2.0 276
23.00 UVXY1424V23 0.01 -0.01 0.01 20.0 0.01 200.0 127.0 893
23.00 UVXY1431V23 0.12 -0.16 0.07 11.0 0.16 77.0 807.0 1,307
23.50 UVXY1424V23.5 0.01 0.00 0.01 10.0 0.01 200.0 35.0 184
23.50 UVXY1431V23.5 0.14 -0.14 0.10 41.0 0.19 114.0 108.0 150
24.00 UVXY1424V24 0.01 -0.01 0.01 10.0 0.01 190.0 10.0 562
24.00 UVXY1431V24 0.20 -0.15 0.10 56.0 0.22 43.0 52.0 454
24.50 UVXY1424V24.5 0.02 0.00 0.01 36.0 0.01 200.0 36.0 362
24.50 UVXY1431V24.5 0.25 -0.19 0.16 57.0 0.32 136.0 2.0 471
25.00 UVXY1424V25 0.01 -0.02 0.01 10.0 0.02 57.0 10.0 2,753
25.00 UVXY1431V25 0.33 -0.12 0.25 25.0 0.33 5.0 80.0 861
25.50 UVXY1424V25.5 0.02 0.00 0.01 27.0 0.02 50.0 42.0 138
25.50 UVXY1431V25.5 0.41 -0.23 0.31 41.0 0.47 91.0 845.0 181
26.00 UVXY1424V26 0.01 0.00 0.02 10.0 0.02 53.0 32.0 528
26.00 UVXY1431V26 0.52 -0.28 0.41 51.0 0.58 92.0 496.0 1,281
26.50 UVXY1424V26.5 0.02 -0.02 0.01 50.0 0.02 76.0 204.0 1,072
26.50 UVXY1431V26.5 0.64 -0.15 0.54 52.0 0.71 81.0 190.0 332
27.00 UVXY1424V27 0.03 -0.06 0.02 45.0 0.02 37.0 68.0 1,974
27.00 UVXY1431V27 0.75 -0.32 0.69 51.0 0.84 34.0 272.0 2,014
27.50 UVXY1424V27.5 0.07 -0.05 0.01 1.0 0.07 125.0 48.0 356
27.50 UVXY1431V27.5 0.99 -0.07 0.86 74.0 1.03 78.0 7.0 292
28.00 UVXY1424V28 0.03 -0.22 0.02 50.0 0.03 70.0 304.0 2,289
28.00 UVXY1431V28 1.19 -0.23 1.07 79.0 1.22 48.0 376.0 1,220
28.50 UVXY1424V28.5 0.03 -0.37 0.03 13.0 0.04 60.0 224.0 623
28.50 UVXY1431V28.5 1.25 -0.42 1.28 84.0 1.44 22.0 15.0 113
29.00 UVXY1424V29 0.01 -0.29 0.01 2.0 0.05 83.0 234.0 1,114
29.00 UVXY1431V29 1.53 -0.34 1.51 95.0 1.66 21.0 95.0 413
29.50 UVXY1424V29.5 0.13 -0.36 0.01 35.0 0.04 37.0 98.0 522
29.50 UVXY1431V29.5 1.90 -0.96 1.76 63.0 1.93 75.0 102.0 218
30.00 UVXY1424V30 0.05 -1.10 0.01 2.0 0.07 41.0 1405.0 2,404
30.00 UVXY1431V30 2.09 -0.25 2.05 23.0 2.19 77.0 240.0 1,329
30.50 UVXY1424V30.5 0.07 -0.88 0.01 105.0 0.12 60.0 403.0 310
30.50 UVXY1431V30.5 2.15 -0.75 2.25 151.0 2.51 42.0 5.0 37
31.00 UVXY1424V31 0.17 -1.18 0.17 89.0 0.31 92.0 623.0 1,571
31.00 UVXY1431V31 2.70 -0.89 2.53 109.0 2.77 41.0 49.0 1,195
31.50 UVXY1424V31.5 0.49 -0.86 0.37 85.0 0.50 75.0 310.0 82
31.50 UVXY1431V31.5 2.96 -1.30 2.86 126.0 3.05 1.0 61.0 85
32.00 UVXY1424V32 0.70 -1.93 0.71 51.0 0.88 99.0 408.0 574
32.00 UVXY1431V32 3.34 -0.41 3.20 129.0 3.45 76.0 158.0 249
32.50 UVXY1424V32.5 1.20 -0.84 1.03 46.0 1.29 134.0 107.0 165
32.50 UVXY1431V32.5 3.60 -0.17 3.50 168.0 3.75 59.0 9.0 58
33.00 UVXY1424V33 1.50 -0.89 1.43 76.0 1.69 31.0 182.0 286
33.00 UVXY1431V33 4.05 -0.95 3.90 95.0 4.10 40.0 112.0 357
33.50 UVXY1424V33.5 1.85 -1.10 1.92 41.0 2.14 32.0 61.0 95
33.50 UVXY1431V33.5 5.28 0.08 4.25 117.0 4.50 79.0 6.0 7
34.00 UVXY1424V34 2.11 -1.09 2.38 85.0 2.70 68.0 28.0 336
34.00 UVXY1431V34 6.21 0.00 4.60 291.0 4.90 120.0 31.0 44
34.50 UVXY1424V34.5 3.25 -0.55 2.87 50.0 3.20 213.0 27.0 123
34.50 UVXY1431V34.5 5.77 0.00 5.00 89.0 5.25 101.0 7.0 45
35.00 UVXY1424V35 3.50 -1.60 3.35 94.0 3.65 90.0 77.0 441
35.00 UVXY1431V35 5.49 -0.56 5.35 233.0 5.65 67.0 5.0 239
35.50 UVXY1424V35.5 3.22 -1.83 3.85 101.0 4.15 194.0 21.0 197
35.50 UVXY1431V35.5 5.70 -0.50 5.75 244.0 6.05 67.0 4.0 41
36.00 UVXY1424V36 4.85 -1.40 4.35 102.0 4.65 92.0 24.0 164
36.00 UVXY1431V36 6.20 -0.95 6.15 129.0 6.45 109.0 2.0 54
36.50 UVXY1424V36.5 4.60 -2.80 4.85 128.0 5.15 89.0 13.0 39
36.50 UVXY1431V36.5 7.90 0.00 6.55 133.0 6.85 43.0 10.0 27
37.00 UVXY1424V37 5.67 -0.06 5.30 351.0 5.65 85.0 4.0 258
37.00 UVXY1431V37 7.70 -0.25 7.00 60.0 7.30 93.0 20.0 71
37.50 UVXY1424V37.5 6.60 -0.35 5.80 99.0 6.15 66.0 10.0 42
37.50 UVXY1431V37.5 7.75 0.00 7.35 315.0 7.70 43.0 10.0 16
38.00 UVXY1424V38 6.06 -0.57 6.45 10.0 6.65 83.0 24.0 312
38.00 UVXY1431V38 8.13 0.00 7.85 87.0 8.15 94.0 5.0 54
38.50 UVXY1424V38.5 6.55 -1.30 6.80 137.0 7.15 49.0 7.0 33
38.50 UVXY1431V38.5 10.18 0.78 8.25 95.0 8.60 125.0 5.0 53
39.00 UVXY1424V39 8.00 -0.40 7.30 309.0 7.65 64.0 5.0 128
39.00 UVXY1431V39 9.76 0.06 8.70 88.0 9.05 146.0 14.0 57
39.50 UVXY1424V39.5 9.50 0.50 7.85 66.0 8.15 40.0 2.0 57
39.50 UVXY1431V39.5 5.80 -3.95 9.10 189.0 9.45 93.0 64.0 79
40.00 UVXY1424V40 8.15 -2.16 8.30 118.0 8.65 199.0 669.0 1,169
40.00 UVXY1431V40 9.60 -0.20 9.55 150.0 9.85 10.0 13.0 381
40.50 UVXY1424V40.5 9.22 -0.63 8.80 191.0 9.15 45.0 1.0 16
40.50 UVXY1431V40.5 10.10 -1.00 10.00 127.0 10.35 100.0 1.0 60
41.00 UVXY1424V41 8.00 -2.40 9.30 130.0 9.65 206.0 5.0 145
41.00 UVXY1431V41 5.30 -5.50 10.40 373.0 10.80 85.0 11.0 13
41.50 UVXY1424V41.5 12.01 1.01 9.80 209.0 10.15 59.0 1.0 48
41.50 UVXY1431V41.5 12.65 1.30 10.90 56.0 11.40 561.0 11.0 11
42.00 UVXY1424V42 12.52 1.12 10.15 711.0 10.65 86.0 3.0 137
42.00 UVXY1431V42 10.38 -1.42 11.30 380.0 11.75 100.0 3.0 19
42.50 UVXY1424V42.5 11.80 0.00 10.70 219.0 11.30 229.0 0.0 0
42.50 UVXY1431V42.5 12.50 0.25 11.60 709.0 12.20 114.0 1.0 1
43.00 UVXY1424V43 10.39 -1.96 11.15 392.0 11.65 184.0 5.0 11
43.00 UVXY1431V43 14.00 1.35 12.25 276.0 12.65 77.0 2.0 16
43.50 UVXY1424V43.5 6.00 -7.00 11.65 257.0 12.30 273.0 1.0 1
43.50 UVXY1431V43.5 14.10 0.80 12.65 62.0 12.95 56.0 1.0 1
44.00 UVXY1424V44 7.95 -5.35 12.15 305.0 12.65 168.0 37.0 37
44.00 UVXY1431V44 8.80 -5.00 12.50 909.0 13.50 84.0 2.0 57
44.50 UVXY1424V44.5 8.00 -5.75 12.65 343.0 13.15 73.0 9.0 13
44.50 UVXY1431V44.5 14.10 0.00 13.60 290.0 14.00 59.0 0.0 0
45.00 UVXY1424V45 11.80 -1.85 13.15 572.0 13.65 91.0 5.0 195
45.00 UVXY1431V45 13.69 -0.86 14.00 10.0 14.35 53.0 15.0 67
45.50 UVXY1424V45.5 14.75 0.00 13.65 13.0 14.15 15.0 0.0 0
45.50 UVXY1431V45.5 15.15 0.00 14.55 264.0 14.95 43.0 0.0 0
46.00 UVXY1424V46 14.55 -0.70 14.15 247.0 14.70 55.0 1.0 87
46.00 UVXY1431V46 9.60 -6.05 15.00 292.0 15.40 33.0 111.0 16
46.50 UVXY1424V46.5 6.71 -9.04 14.65 310.0 15.25 195.0 3.0 2
46.50 UVXY1431V46.5 15.90 0.00 15.40 392.0 15.90 10.0 0.0 0
47.00 UVXY1424V47 15.55 -0.70 15.15 523.0 15.70 250.0 13.0 1,026
47.00 UVXY1431V47 17.40 0.85 15.95 257.0 16.35 23.0 5.0 30
47.50 UVXY1424V47.5 16.90 0.00 15.65 186.0 15.95 26.0 0.0 0
47.50 UVXY1431V47.5 17.10 0.00 16.45 221.0 16.85 51.0 0.0 0
48.00 UVXY1424V48 17.07 0.17 16.15 303.0 16.70 170.0 1.0 43
48.00 UVXY1431V48 19.05 1.50 16.80 72.0 17.50 610.0 4.0 17
48.50 UVXY1424V48.5 18.10 0.00 16.65 13.0 17.15 15.0 0.0 0
48.50 UVXY1431V48.5 10.75 -7.25 16.10 483.0 18.60 629.0 20.0 10
49.00 UVXY1424V49 17.00 -1.30 17.15 311.0 17.75 162.0 4.0 23
49.00 UVXY1431V49 14.20 -4.15 17.60 327.0 18.45 619.0 6.0 16
49.50 UVXY1424V49.5 12.58 -6.17 17.65 317.0 18.15 67.0 30.0 15
49.50 UVXY1431V49.5 11.80 -6.60 18.40 69.0 18.95 424.0 16.0 16
50.00 UVXY1424V50 17.80 -1.45 18.20 429.0 18.65 157.0 3.0 114
50.00 UVXY1431V50 20.50 0.00 18.15 465.0 20.15 552.0 1.0 30
50.50 UVXY1424V50.5 19.60 0.00 18.65 191.0 19.25 45.0 0.0 0
50.50 UVXY1431V50.5 11.30 -7.95 18.45 475.0 20.75 486.0 2.0 1
51.00 UVXY1424V51 13.82 -5.48 19.15 366.0 19.65 36.0 3.0 10
51.00 UVXY1431V51 20.55 0.85 18.95 543.0 21.25 615.0 1.0 20
51.50 UVXY1424V51.5 12.55 -7.30 19.60 332.0 20.35 269.0 10.0 11
51.50 UVXY1431V51.5 20.25 0.00 19.40 478.0 22.00 542.0 0.0 0
52.00 UVXY1424V52 12.80 -6.50 19.25 136.0 20.75 336.0 2.0 34
52.00 UVXY1431V52 21.30 0.55 19.90 541.0 22.30 597.0 1.0 1
52.50 UVXY1424V52.5 11.65 -8.35 19.85 123.0 21.45 79.0 2.0 1
52.50 UVXY1431V52.5 21.20 0.00 20.35 560.0 22.75 604.0 0.0 0
53.00 UVXY1424V53 16.65 -4.00 20.25 205.0 21.65 31.0 2.0 30
53.00 UVXY1431V53 24.00 2.35 20.80 329.0 23.00 435.0 10.0 11
53.50 UVXY1424V53.5 21.00 0.00 19.80 53.0 23.40 36.0 0.0 0
53.50 UVXY1431V53.5 22.15 0.00 21.30 120.0 23.80 120.0 0.0 0
54.00 UVXY1424V54 15.48 -6.02 21.20 304.0 23.65 345.0 5.0 3
54.00 UVXY1431V54 22.60 0.00 21.75 153.0 24.40 185.0 0.0 0
54.50 UVXY1424V54.5 22.00 0.00 20.80 10.0 24.40 15.0 0.0 0
54.50 UVXY1431V54.5 23.10 0.00 22.25 151.0 24.55 157.0 0.0 0
55.00 UVXY1424V55 16.50 -6.00 22.20 382.0 23.70 58.0 5.0 73
55.00 UVXY1431V55 18.50 -5.05 22.70 310.0 24.95 348.0 51.0 54
55.50 UVXY1424V55.5 11.20 -11.80 23.45 60.0 25.25 220.0 4.0 0
55.50 UVXY1431V55.5 24.05 0.00 23.20 157.0 25.45 176.0 0.0 0
56.00 UVXY1424V56 23.50 0.00 22.30 10.0 25.90 15.0 0.0 0
56.00 UVXY1431V56 24.50 0.00 23.65 136.0 26.35 153.0 0.0 0
56.50 UVXY1424V56.5 24.00 0.00 22.80 53.0 25.05 37.0 0.0 0
57.00 UVXY1424V57 24.55 0.00 23.20 53.0 25.70 111.0 0.0 0
57.00 UVXY1431V57 25.45 0.00 24.60 98.0 27.15 107.0 0.0 0
57.50 UVXY1424V57.5 16.70 -8.30 24.90 375.0 26.20 62.0 10.0 10
58.00 UVXY1424V58 25.55 0.00 24.15 11.0 27.90 15.0 0.0 0
58.00 UVXY1431V58 26.40 0.00 25.55 81.0 27.95 92.0 0.0 0
58.50 UVXY1424V58.5 26.00 0.00 24.80 10.0 28.40 15.0 0.0 0
59.00 UVXY1424V59 26.55 0.00 25.20 60.0 28.90 29.0 0.0 0
59.00 UVXY1431V59 27.40 0.00 26.55 74.0 28.95 127.0 0.0 0
60.00 UVXY1424V60 20.34 -8.16 27.35 375.0 28.75 10.0 1.0 7
60.00 UVXY1431V60 23.20 -5.15 27.55 305.0 29.95 318.0 91.0 133
61.00 UVXY1424V61 28.55 0.00 27.45 10.0 30.90 18.0 0.0 0
61.00 UVXY1431V61 29.30 0.00 28.50 112.0 31.05 116.0 0.0 0
62.00 UVXY1424V62 29.55 0.00 28.30 29.0 31.90 29.0 0.0 0
62.00 UVXY1431V62 30.30 0.00 29.45 74.0 32.00 82.0 0.0 0
63.00 UVXY1424V63 30.30 0.00 29.30 58.0 32.90 33.0 0.0 0
63.00 UVXY1431V63 31.25 0.00 30.45 119.0 32.95 136.0 0.0 0
64.00 UVXY1424V64 31.45 0.00 30.50 10.0 33.90 15.0 0.0 0
64.00 UVXY1431V64 32.20 0.00 31.40 119.0 33.90 137.0 0.0 0
65.00 UVXY1424V65 25.40 -7.15 32.55 225.0 33.50 42.0 1.0 1
65.00 UVXY1431V65 25.40 -7.80 32.35 311.0 35.05 331.0 100.0 100
66.00 UVXY1424V66 33.55 0.00 33.70 3.0 36.25 61.0 0.0 0
66.00 UVXY1431V66 34.20 0.00 33.35 130.0 36.00 156.0 0.0 0
67.00 UVXY1424V67 34.45 0.00 34.20 222.0 35.60 20.0 0.0 0
67.00 UVXY1431V67 35.15 0.00 34.30 130.0 36.90 148.0 0.0 0
70.00 UVXY1424V70 37.50 0.00 36.30 29.0 39.90 29.0 0.0 0
70.00 UVXY1431V70 38.05 0.00 37.25 120.0 39.95 127.0 0.0 0
75.00 UVXY1424V75 42.30 0.00 41.45 14.0 45.25 20.0 0.0 0
75.00 UVXY1431V75 35.95 -7.00 42.15 245.0 44.95 243.0 10.0 10
80.00 UVXY1424V80 47.55 0.00 46.30 29.0 49.90 29.0 0.0 0
80.00 UVXY1431V80 47.90 0.00 47.20 83.0 49.75 95.0 0.0 0
85.00 UVXY1424V85 52.55 0.00 51.30 13.0 54.90 13.0 0.0 0
85.00 UVXY1431V85 52.80 0.00 52.10 53.0 54.80 59.0 0.0 0
90.00 UVXY1424V90 57.30 0.00 57.20 64.0 60.00 73.0 0.0 0
90.00 UVXY1431V90 57.75 0.00 57.10 59.0 59.85 59.0 0.0 0
95.00 UVXY1424V95 44.00 -18.55 61.95 134.0 64.65 132.0 1.0 1
95.00 UVXY1431V95 62.70 0.00 62.10 59.0 64.65 53.0 0.0 0
100.00 UVXY1424V100 67.55 0.00 67.10 26.0 69.65 26.0 0.0 0
100.00 UVXY1431V100 67.60 0.00 67.10 59.0 69.65 59.0 0.0 0
105.00 UVXY1424V105 72.55 0.00 72.70 2.0 75.25 24.0 0.0 0
105.00 UVXY1431V105 72.70 0.00 71.85 39.0 75.00 39.0 0.0 0
110.00 UVXY1424V110 77.30 0.00 77.05 26.0 79.70 26.0 0.0 0
110.00 UVXY1431V110 77.65 0.00 76.80 39.0 80.00 39.0 0.0 0