$34.80 0.00 (0.00%) 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: +0.00 (0.00%)
Prev Close: 34.80
Open: 29.61
Bid: 30.68
Ask: 30.80
Options:

Call Options: UVXY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 UVXY1424J17 9.10 -6.75 15.85 26.0 16.65 44.0 1.0 1
17.00 UVXY1431J17 13.00 -1.60 14.60 66.0 18.60 63.0 1.0 1
17.50 UVXY1424J17.5 15.35 0.00 15.35 4.0 16.15 49.0 0.0 0
18.00 UVXY1424J18 14.85 0.00 14.85 4.0 15.65 49.0 0.0 0
18.00 UVXY1431J18 13.05 0.00 13.05 73.0 17.60 63.0 0.0 0
18.50 UVXY1424J18.5 14.35 0.00 14.35 4.0 15.15 49.0 0.0 0
18.50 UVXY1431J18.5 13.00 0.00 13.00 71.0 17.20 63.0 0.0 0
19.00 UVXY1424J19 4.20 -9.65 13.85 26.0 14.65 44.0 26.0 14
19.00 UVXY1431J19 7.10 -5.55 12.65 67.0 16.60 60.0 4.0 2
19.50 UVXY1424J19.5 13.35 0.00 13.35 4.0 14.15 49.0 0.0 0
19.50 UVXY1431J19.5 27.83 15.83 12.00 73.0 16.20 64.0 30.0 30
20.00 UVXY1424J20 16.00 3.15 12.85 4.0 13.65 49.0 2.0 1
20.00 UVXY1431J20 12.99 0.00 12.15 91.0 15.75 96.0 11.0 435
20.50 UVXY1424J20.5 4.95 -7.40 12.35 26.0 13.15 44.0 4.0 20
20.50 UVXY1431J20.5 11.50 0.00 11.50 92.0 15.20 86.0 0.0 0
21.00 UVXY1424J21 25.66 13.81 11.85 20.0 12.65 60.0 2.0 2
21.00 UVXY1431J21 6.48 -4.52 11.00 93.0 14.75 86.0 1.0 1
21.50 UVXY1424J21.5 4.50 -6.85 11.35 26.0 12.15 44.0 160.0 80
21.50 UVXY1431J21.5 10.10 0.00 11.10 68.0 14.20 86.0 10.0 10
22.00 UVXY1424J22 18.00 7.15 10.85 20.0 11.65 70.0 10.0 57
22.00 UVXY1431J22 8.67 -1.68 10.35 92.0 13.80 86.0 1.0 2
22.50 UVXY1424J22.5 23.40 13.05 10.35 20.0 11.15 60.0 2.0 2
22.50 UVXY1431J22.5 9.15 0.00 9.30 93.0 13.40 93.0 4.0 24
23.00 UVXY1424J23 8.95 0.00 9.90 20.0 10.60 60.0 1.0 217
23.00 UVXY1431J23 8.72 0.00 10.05 23.0 12.75 124.0 101.0 141
23.50 UVXY1424J23.5 8.52 -0.88 9.40 20.0 10.10 20.0 24.0 34
23.50 UVXY1431J23.5 9.65 0.00 9.65 45.0 10.30 8.0 0.0 0
24.00 UVXY1424J24 5.05 0.00 8.95 20.0 9.65 70.0 10.0 71
24.00 UVXY1431J24 22.88 13.68 9.20 10.0 9.85 10.0 2.0 36
24.50 UVXY1424J24.5 21.23 12.78 8.45 32.0 9.15 60.0 5.0 59
24.50 UVXY1431J24.5 9.10 0.30 8.80 15.0 9.45 10.0 1.0 11
25.00 UVXY1424J25 7.02 0.00 8.00 11.0 8.65 60.0 71.0 248
25.00 UVXY1431J25 8.80 0.00 8.35 25.0 9.00 10.0 92.0 1,106
25.50 UVXY1424J25.5 13.44 5.94 7.50 13.0 8.15 61.0 1.0 26
25.50 UVXY1431J25.5 9.45 1.50 7.95 67.0 8.60 10.0 11.0 21
26.00 UVXY1424J26 6.50 0.00 7.00 43.0 7.65 61.0 30.0 48
26.00 UVXY1431J26 4.30 0.00 7.60 46.0 8.20 10.0 10.0 64
26.50 UVXY1424J26.5 7.34 0.00 6.55 13.0 7.20 71.0 30.0 164
26.50 UVXY1431J26.5 6.80 0.00 7.25 25.0 7.85 20.0 1.0 68
27.00 UVXY1424J27 6.88 0.00 6.10 12.0 6.75 21.0 51.0 578
27.00 UVXY1431J27 7.10 0.00 6.85 67.0 7.45 20.0 52.0 109
27.50 UVXY1424J27.5 5.70 0.00 5.65 42.0 6.30 60.0 51.0 123
27.50 UVXY1431J27.5 6.30 0.00 6.55 33.0 7.20 8.0 62.0 144
28.00 UVXY1424J28 6.15 0.00 5.20 42.0 5.85 20.0 242.0 540
28.00 UVXY1431J28 7.25 0.00 6.20 62.0 6.80 20.0 25.0 188
28.50 UVXY1424J28.5 4.20 0.00 4.80 42.0 5.45 20.0 54.0 33
28.50 UVXY1431J28.5 6.82 0.00 5.90 25.0 6.45 20.0 66.0 81
29.00 UVXY1424J29 4.34 0.00 4.40 52.0 5.05 50.0 193.0 276
29.00 UVXY1431J29 2.90 0.00 5.60 63.0 6.15 31.0 21.0 67
29.50 UVXY1424J29.5 5.00 0.00 4.05 33.0 4.70 25.0 89.0 109
29.50 UVXY1431J29.5 5.80 0.00 5.35 79.0 5.85 31.0 6.0 187
30.00 UVXY1424J30 4.87 0.00 3.70 33.0 4.25 11.0 931.0 728
30.00 UVXY1431J30 6.15 0.00 5.15 26.0 5.60 31.0 319.0 808
30.50 UVXY1424J30.5 4.50 0.00 3.40 79.0 3.90 32.0 333.0 296
30.50 UVXY1431J30.5 5.65 0.00 4.85 69.0 5.25 20.0 81.0 174
31.00 UVXY1424J31 4.20 0.00 3.10 23.0 3.65 62.0 590.0 774
31.00 UVXY1431J31 6.00 0.00 4.55 73.0 5.00 31.0 53.0 668
31.50 UVXY1424J31.5 3.00 0.00 2.86 22.0 3.25 21.0 71.0 162
31.50 UVXY1431J31.5 3.00 0.00 4.45 69.0 4.75 31.0 1.0 48
32.00 UVXY1424J32 3.08 0.00 2.59 52.0 2.94 32.0 512.0 729
32.00 UVXY1431J32 4.35 0.00 4.25 26.0 4.55 31.0 74.0 1,038
32.50 UVXY1424J32.5 2.95 0.00 2.37 23.0 2.70 21.0 468.0 379
32.50 UVXY1431J32.5 2.59 0.00 4.05 26.0 4.35 31.0 8.0 68
33.00 UVXY1424J33 2.59 0.00 2.14 27.0 2.45 11.0 858.0 725
33.00 UVXY1431J33 4.40 0.00 3.85 58.0 4.15 31.0 166.0 511
33.50 UVXY1424J33.5 2.59 0.00 1.93 33.0 2.25 31.0 753.0 402
33.50 UVXY1431J33.5 4.35 0.00 3.70 69.0 3.95 31.0 27.0 52
34.00 UVXY1424J34 2.35 0.00 1.72 73.0 2.07 32.0 701.0 609
34.00 UVXY1431J34 4.15 0.00 3.55 48.0 3.80 11.0 140.0 469
34.50 UVXY1424J34.5 1.85 0.00 1.56 37.0 1.88 31.0 191.0 338
34.50 UVXY1431J34.5 4.09 0.00 3.35 15.0 3.60 20.0 16.0 54
35.00 UVXY1424J35 1.60 0.00 1.44 23.0 1.73 32.0 1516.0 1,530
35.00 UVXY1431J35 3.68 0.00 3.10 84.0 3.45 31.0 425.0 1,051
35.50 UVXY1424J35.5 1.56 0.00 1.27 62.0 1.59 31.0 198.0 116
35.50 UVXY1431J35.5 3.70 0.00 2.94 131.0 3.30 31.0 10.0 48
36.00 UVXY1424J36 1.34 0.00 1.24 21.0 1.45 31.0 385.0 451
36.00 UVXY1431J36 3.50 0.00 2.86 84.0 3.50 20.0 43.0 528
36.50 UVXY1424J36.5 1.22 0.00 1.03 62.0 1.33 20.0 330.0 224
36.50 UVXY1431J36.5 1.87 0.00 2.73 61.0 3.05 31.0 4.0 6
37.00 UVXY1424J37 1.44 0.00 0.94 34.0 1.24 31.0 250.0 358
37.00 UVXY1431J37 3.00 0.00 2.64 95.0 2.91 31.0 117.0 252
37.50 UVXY1424J37.5 1.26 0.00 0.86 12.0 1.10 31.0 105.0 198
37.50 UVXY1431J37.5 2.69 0.00 2.49 61.0 2.80 31.0 15.0 15
38.00 UVXY1424J38 1.16 0.00 0.78 12.0 1.00 31.0 729.0 617
38.00 UVXY1431J38 2.72 0.00 2.37 72.0 2.69 31.0 112.0 159
38.50 UVXY1424J38.5 1.12 0.00 0.69 12.0 0.93 31.0 116.0 250
38.50 UVXY1431J38.5 2.75 0.00 2.31 96.0 2.58 31.0 3.0 17
39.00 UVXY1424J39 1.00 0.00 0.63 12.0 0.86 31.0 45.0 398
39.00 UVXY1431J39 2.70 0.00 2.22 96.0 2.49 31.0 23.0 111
39.50 UVXY1424J39.5 0.85 0.00 0.56 82.0 0.80 31.0 610.0 798
39.50 UVXY1431J39.5 2.05 0.00 2.10 123.0 2.45 31.0 7.0 54
40.00 UVXY1424J40 0.85 0.00 0.50 82.0 0.74 31.0 852.0 1,502
40.00 UVXY1431J40 2.20 0.00 1.99 100.0 2.30 31.0 281.0 413
40.50 UVXY1424J40.5 0.73 0.00 0.45 23.0 0.68 12.0 75.0 128
40.50 UVXY1431J40.5 1.80 0.00 1.90 101.0 2.21 31.0 2.0 16
41.00 UVXY1424J41 0.74 0.00 0.41 23.0 0.65 21.0 107.0 436
41.00 UVXY1431J41 2.08 0.00 1.89 97.0 2.13 31.0 30.0 208
41.50 UVXY1424J41.5 0.40 0.00 0.39 23.0 0.61 21.0 11.0 280
41.50 UVXY1431J41.5 1.71 0.00 1.79 112.0 2.06 31.0 10.0 49
42.00 UVXY1424J42 0.59 0.00 0.43 5.0 0.57 43.0 487.0 1,040
42.00 UVXY1431J42 2.15 0.00 1.67 140.0 1.98 31.0 21.0 258
42.50 UVXY1424J42.5 0.30 0.00 0.31 23.0 0.52 11.0 100.0 284
42.50 UVXY1431J42.5 1.44 0.00 1.64 125.0 1.88 31.0 11.0 16
43.00 UVXY1424J43 0.35 0.00 0.28 23.0 0.49 27.0 10.0 204
43.00 UVXY1431J43 1.40 0.00 1.59 112.0 1.81 31.0 13.0 109
43.50 UVXY1424J43.5 0.50 0.00 0.25 12.0 0.47 82.0 31.0 47
43.50 UVXY1431J43.5 1.37 0.00 1.53 112.0 1.75 31.0 10.0 10
44.00 UVXY1424J44 0.28 0.00 0.22 23.0 0.44 78.0 25.0 186
44.00 UVXY1431J44 1.70 0.00 1.46 75.0 1.69 31.0 7.0 105
44.50 UVXY1424J44.5 0.30 0.00 0.19 33.0 0.42 88.0 10.0 229
44.50 UVXY1431J44.5 1.50 0.00 1.43 93.0 1.63 31.0 5.0 5
45.00 UVXY1424J45 0.35 0.00 0.19 23.0 0.39 79.0 200.0 638
45.00 UVXY1431J45 1.75 0.00 1.35 116.0 1.58 20.0 281.0 554
45.50 UVXY1424J45.5 0.23 0.00 0.17 23.0 0.37 85.0 25.0 30
45.50 UVXY1431J45.5 0.53 0.00 1.29 128.0 1.53 31.0 1.0 2
46.00 UVXY1424J46 0.17 0.00 0.15 23.0 0.36 105.0 11.0 195
46.00 UVXY1431J46 1.43 0.00 1.25 128.0 1.48 31.0 11.0 34
46.50 UVXY1424J46.5 1.80 1.65 0.15 12.0 0.33 79.0 13.0 25
46.50 UVXY1431J46.5 0.86 -0.40 1.26 16.0 1.43 31.0 32.0 35
47.00 UVXY1424J47 0.23 0.00 0.12 23.0 0.33 112.0 78.0 310
47.00 UVXY1431J47 1.43 0.00 1.16 102.0 1.39 11.0 41.0 42
47.50 UVXY1424J47.5 0.15 0.00 0.11 12.0 0.31 112.0 20.0 28
47.50 UVXY1431J47.5 1.52 0.39 1.13 26.0 1.35 31.0 10.0 10
48.00 UVXY1424J48 0.11 0.00 0.10 11.0 0.29 112.0 19.0 143
48.00 UVXY1431J48 1.24 0.00 1.12 39.0 1.31 11.0 10.0 27
48.50 UVXY1424J48.5 0.13 0.00 0.08 33.0 0.29 116.0 10.0 24
48.50 UVXY1431J48.5 1.03 -0.01 1.04 118.0 1.27 31.0 10.0 10
49.00 UVXY1424J49 0.13 0.00 0.08 33.0 0.25 83.0 11.0 25
49.00 UVXY1431J49 1.33 0.00 1.04 15.0 1.23 31.0 49.0 69
49.50 UVXY1424J49.5 0.11 0.00 0.07 35.0 0.24 83.0 10.0 65
49.50 UVXY1431J49.5 1.00 0.00 1.01 15.0 1.20 31.0 50.0 50
50.00 UVXY1424J50 0.11 0.00 0.03 34.0 0.26 117.0 380.0 2,776
50.00 UVXY1431J50 1.32 0.00 0.98 15.0 1.17 31.0 99.0 294
50.50 UVXY1424J50.5 0.55 0.46 0.09 10.0 0.21 77.0 84.0 37
50.50 UVXY1431J50.5 0.62 0.00 0.94 16.0 1.13 31.0 84.0 85
51.00 UVXY1424J51 0.09 0.00 0.09 10.0 0.19 35.0 124.0 183
51.00 UVXY1431J51 0.61 0.00 0.91 15.0 1.10 31.0 44.0 72
51.50 UVXY1424J51.5 0.09 0.00 0.07 10.0 0.19 68.0 4.0 28
51.50 UVXY1431J51.5 0.57 0.00 0.89 26.0 1.07 20.0 14.0 47
52.00 UVXY1424J52 0.09 0.00 0.07 10.0 0.18 37.0 4.0 59
52.00 UVXY1431J52 0.80 0.00 0.81 85.0 1.04 20.0 61.0 179
52.50 UVXY1424J52.5 0.09 0.00 0.06 10.0 0.16 35.0 8.0 10
52.50 UVXY1431J52.5 0.55 0.00 0.77 15.0 1.01 20.0 15.0 22
53.00 UVXY1424J53 0.09 0.00 0.03 25.0 0.14 34.0 8.0 91
53.00 UVXY1431J53 1.00 0.00 0.75 110.0 0.99 20.0 478.0 362
53.50 UVXY1424J53.5 0.06 0.03 0.03 25.0 0.14 39.0 70.0 70
53.50 UVXY1431J53.5 0.52 0.00 0.73 89.0 0.96 20.0 98.0 98
54.00 UVXY1424J54 0.08 0.00 0.03 25.0 0.14 37.0 1.0 86
54.00 UVXY1431J54 0.53 0.00 0.75 26.0 0.94 20.0 140.0 162
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 0.00 0.72 26.0 0.91 20.0 70.0 144
55.00 UVXY1424J55 0.07 0.00 0.03 25.0 0.09 22.0 35.0 931
55.00 UVXY1431J55 0.92 0.00 0.69 55.0 0.89 20.0 166.0 357
55.50 UVXY1424J55.5 0.06 0.00 0.03 33.0 0.09 22.0 15.0 107
55.50 UVXY1431J55.5 0.48 -0.19 0.67 26.0 0.87 20.0 10.0 10
56.00 UVXY1424J56 0.06 0.00 0.03 33.0 0.08 200.0 50.0 95
56.00 UVXY1431J56 0.44 -0.20 0.64 57.0 0.92 10.0 7.0 5
56.50 UVXY1424J56.5 0.06 0.00 0.03 33.0 0.07 100.0 10.0 20
57.00 UVXY1424J57 0.04 0.00 0.03 33.0 0.07 100.0 5.0 28
57.00 UVXY1431J57 0.64 0.00 0.60 26.0 0.80 20.0 6.0 97
57.50 UVXY1424J57.5 0.95 0.92 0.03 10.0 0.07 100.0 40.0 40
58.00 UVXY1424J58 0.05 0.03 0.02 26.0 0.07 200.0 42.0 85
58.00 UVXY1431J58 0.41 -0.15 0.56 26.0 0.76 20.0 10.0 31
58.50 UVXY1424J58.5 2.02 1.99 0.03 23.0 0.06 100.0 5.0 5
59.00 UVXY1424J59 0.05 0.00 0.03 10.0 0.06 27.0 50.0 144
59.00 UVXY1431J59 0.58 0.00 0.52 26.0 0.72 20.0 23.0 25
60.00 UVXY1424J60 0.05 0.00 0.03 10.0 0.08 200.0 132.0 1,467
60.00 UVXY1431J60 0.70 0.00 0.48 54.0 0.69 20.0 192.0 299
61.00 UVXY1424J61 0.05 0.00 0.03 10.0 0.06 120.0 90.0 317
61.00 UVXY1431J61 0.43 0.00 0.45 26.0 0.66 20.0 94.0 59
62.00 UVXY1424J62 0.04 0.00 0.03 10.0 0.07 200.0 50.0 182
62.00 UVXY1431J62 0.20 0.00 0.41 40.0 0.63 20.0 10.0 169
63.00 UVXY1424J63 0.04 0.00 0.03 10.0 0.06 100.0 35.0 252
63.00 UVXY1431J63 0.51 0.00 0.42 26.0 0.60 20.0 183.0 218
64.00 UVXY1424J64 0.04 0.00 0.02 10.0 0.06 100.0 6.0 52
64.00 UVXY1431J64 0.36 0.00 0.36 33.0 0.57 20.0 0.0 0
65.00 UVXY1424J65 0.02 0.00 0.02 10.0 0.05 16.0 4.0 704
65.00 UVXY1431J65 0.50 0.00 0.33 45.0 0.55 20.0 140.0 191
66.00 UVXY1424J66 0.03 0.00 0.02 10.0 0.05 40.0 32.0 57
66.00 UVXY1431J66 0.44 0.13 0.31 37.0 0.53 36.0 12.0 17
67.00 UVXY1424J67 0.03 0.00 0.02 10.0 0.06 100.0 21.0 325
67.00 UVXY1431J67 0.28 0.00 0.28 102.0 0.50 20.0 0.0 0
70.00 UVXY1424J70 0.04 0.00 0.02 10.0 0.04 40.0 20.0 849
70.00 UVXY1431J70 0.40 0.00 0.22 53.0 0.45 35.0 210.0 874
75.00 UVXY1424J75 0.02 0.00 0.01 200.0 0.03 22.0 225.0 635
75.00 UVXY1431J75 0.25 0.00 0.18 36.0 0.37 35.0 1.0 220
80.00 UVXY1424J80 0.02 0.00 0.01 12.0 0.03 20.0 193.0 508
80.00 UVXY1431J80 0.27 0.00 0.13 36.0 0.30 26.0 150.0 290
85.00 UVXY1424J85 0.02 0.00 0.01 71.0 0.02 78.0 121.0 420
85.00 UVXY1431J85 0.10 0.00 0.04 348.0 0.27 35.0 14.0 151
90.00 UVXY1424J90 0.02 0.00 0.01 70.0 0.02 124.0 280.0 500
90.00 UVXY1431J90 0.18 0.00 0.02 344.0 0.23 15.0 182.0 669
95.00 UVXY1424J95 0.07 0.05 0.07 19.0 0.02 45.0 53.0 132
95.00 UVXY1431J95 0.09 0.00 0.02 1.0 0.21 45.0 10.0 145
100.00 UVXY1424J100 0.02 0.00 0.01 25.0 0.02 52.0 28.0 247
100.00 UVXY1431J100 0.07 0.00 0.07 9.0 0.19 35.0 34.0 52
105.00 UVXY1424J105 0.11 0.09 0.03 11.0 0.02 58.0 25.0 91
105.00 UVXY1431J105 0.08 -0.06 0.01 50.0 0.14 12.0 10.0 57
110.00 UVXY1424J110 0.02 0.01 0.01 26.0 0.02 56.0 47.0 406
110.00 UVXY1431J110 0.08 0.00 0.05 1.0 0.09 21.0 101.0 200

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 0.08 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 0.13 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 0.06 0.01 24.0 0.01 20.0 22.0 185
19.00 UVXY1431V19 0.03 0.02 0.01 1.0 0.07 10.0 8.0 231
19.50 UVXY1424V19.5 0.09 0.07 0.01 25.0 0.02 5.0 30.0 202
19.50 UVXY1431V19.5 0.07 0.03 0.05 20.0 0.04 5.0 10.0 641
20.00 UVXY1424V20 0.01 -0.01 0.01 103.0 0.02 40.0 50.0 623
20.00 UVXY1431V20 0.04 0.00 0.03 30.0 0.05 12.0 60.0 692
20.50 UVXY1424V20.5 0.07 0.05 0.05 1.0 0.02 23.0 1.0 61
20.50 UVXY1431V20.5 0.08 0.03 0.05 8.0 0.17 26.0 48.0 143
21.00 UVXY1424V21 0.01 -0.01 0.01 40.0 0.02 15.0 33.0 265
21.00 UVXY1431V21 0.07 0.00 0.05 10.0 0.12 17.0 51.0 219
21.50 UVXY1424V21.5 0.02 -0.01 0.01 20.0 0.03 20.0 2.0 586
21.50 UVXY1431V21.5 0.18 0.04 0.04 54.0 0.14 25.0 33.0 77
22.00 UVXY1424V22 0.05 0.00 0.04 150.0 0.02 14.0 50.0 278
22.00 UVXY1431V22 0.11 0.00 0.10 17.0 0.20 26.0 68.0 695
22.50 UVXY1424V22.5 0.02 0.00 0.02 10.0 0.02 14.0 10.0 504
22.50 UVXY1431V22.5 0.13 0.00 0.01 110.0 0.20 25.0 123.0 195
23.00 UVXY1424V23 0.01 0.00 0.01 20.0 0.04 8.0 127.0 893
23.00 UVXY1431V23 0.22 0.00 0.12 11.0 0.28 26.0 793.0 1,319
23.50 UVXY1424V23.5 0.01 0.00 0.01 5.0 0.02 4.0 150.0 154
23.50 UVXY1431V23.5 0.37 0.26 0.11 211.0 0.35 26.0 55.0 145
24.00 UVXY1424V24 0.02 0.00 0.03 3.0 0.02 10.0 18.0 571
24.00 UVXY1431V24 0.31 0.00 0.16 180.0 0.37 2.0 249.0 448
24.50 UVXY1424V24.5 0.02 0.00 0.02 12.0 0.05 29.0 91.0 362
24.50 UVXY1431V24.5 0.43 0.00 0.24 131.0 0.45 1.0 204.0 363
25.00 UVXY1424V25 0.03 0.00 0.02 100.0 0.04 8.0 185.0 2,345
25.00 UVXY1431V25 0.43 0.00 0.32 114.0 0.56 40.0 338.0 830
25.50 UVXY1424V25.5 0.08 0.00 0.01 27.0 0.06 22.0 20.0 111
25.50 UVXY1431V25.5 0.55 0.00 0.40 156.0 0.66 36.0 1.0 174
26.00 UVXY1424V26 0.11 0.00 0.02 20.0 0.11 23.0 69.0 516
26.00 UVXY1431V26 0.67 0.00 0.52 49.0 0.77 35.0 4.0 1,253
26.50 UVXY1424V26.5 0.06 0.00 0.02 40.0 0.16 23.0 1325.0 1,033
26.50 UVXY1431V26.5 0.79 0.00 0.64 83.0 0.89 26.0 52.0 146
27.00 UVXY1424V27 0.09 0.00 0.08 1.0 0.25 23.0 1440.0 1,960
27.00 UVXY1431V27 0.85 0.00 0.77 1.0 1.03 36.0 185.0 1,509
27.50 UVXY1424V27.5 0.12 0.00 0.10 33.0 0.24 23.0 127.0 364
27.50 UVXY1431V27.5 0.92 0.00 0.93 86.0 1.18 26.0 149.0 279
28.00 UVXY1424V28 0.20 0.00 0.14 20.0 0.39 42.0 774.0 2,256
28.00 UVXY1431V28 1.09 0.00 1.09 97.0 1.35 35.0 97.0 1,261
28.50 UVXY1424V28.5 0.36 0.00 0.26 1.0 0.42 23.0 171.0 531
28.50 UVXY1431V28.5 1.28 0.00 1.25 20.0 1.54 35.0 17.0 84
29.00 UVXY1424V29 0.29 0.00 0.33 27.0 0.53 23.0 799.0 1,055
29.00 UVXY1431V29 1.50 0.00 1.47 12.0 1.74 46.0 82.0 184
29.50 UVXY1424V29.5 0.45 0.00 0.44 81.0 0.65 13.0 133.0 365
29.50 UVXY1431V29.5 2.77 0.00 1.68 102.0 1.95 46.0 1.0 189
30.00 UVXY1424V30 0.60 0.00 0.59 44.0 0.82 12.0 1642.0 1,956
30.00 UVXY1431V30 1.80 0.00 1.84 20.0 2.21 26.0 291.0 1,319
30.50 UVXY1424V30.5 0.70 0.00 0.73 25.0 0.99 33.0 136.0 235
30.50 UVXY1431V30.5 2.30 0.00 2.10 112.0 2.45 21.0 21.0 31
31.00 UVXY1424V31 1.03 0.00 0.94 74.0 1.17 22.0 239.0 1,313
31.00 UVXY1431V31 2.12 0.00 2.36 132.0 2.70 26.0 67.0 1,196
31.50 UVXY1424V31.5 0.95 0.00 1.13 11.0 1.43 23.0 97.0 85
31.50 UVXY1431V31.5 3.20 0.00 2.63 134.0 2.98 26.0 49.0 69
32.00 UVXY1424V32 1.23 0.00 1.34 11.0 1.64 33.0 557.0 777
32.00 UVXY1431V32 3.00 0.00 2.91 112.0 3.30 46.0 45.0 218
32.50 UVXY1424V32.5 1.35 0.00 1.61 68.0 1.91 33.0 140.0 170
32.50 UVXY1431V32.5 2.98 0.00 3.20 96.0 3.55 26.0 64.0 57
33.00 UVXY1424V33 1.50 0.00 1.86 91.0 2.49 11.0 135.0 314
33.00 UVXY1431V33 3.20 0.00 3.50 112.0 3.90 46.0 53.0 327
33.50 UVXY1424V33.5 1.90 0.00 2.12 20.0 2.48 23.0 36.0 97
33.50 UVXY1431V33.5 5.28 1.48 3.80 134.0 4.20 35.0 6.0 7
34.00 UVXY1424V34 2.10 0.00 2.47 43.0 2.79 33.0 20.0 335
34.00 UVXY1431V34 3.85 0.00 4.15 12.0 4.55 47.0 3.0 45
34.50 UVXY1424V34.5 2.50 0.00 2.79 42.0 3.15 43.0 21.0 127
34.50 UVXY1431V34.5 4.70 0.00 4.50 79.0 4.85 26.0 25.0 45
35.00 UVXY1424V35 2.74 0.00 3.10 72.0 3.50 33.0 187.0 506
35.00 UVXY1431V35 5.20 0.00 4.80 99.0 5.20 26.0 62.0 246
35.50 UVXY1424V35.5 6.50 0.00 3.45 101.0 3.80 23.0 20.0 197
35.50 UVXY1431V35.5 2.95 -2.20 5.15 31.0 5.60 46.0 20.0 33
36.00 UVXY1424V36 4.95 0.00 3.80 81.0 4.20 23.0 52.0 167
36.00 UVXY1431V36 6.30 0.00 5.55 78.0 5.90 10.0 6.0 54
36.50 UVXY1424V36.5 7.75 0.00 4.25 12.0 4.60 43.0 2.0 39
36.50 UVXY1431V36.5 7.70 1.80 5.90 68.0 6.30 26.0 1.0 27
37.00 UVXY1424V37 3.86 0.00 4.60 91.0 5.00 23.0 13.0 257
37.00 UVXY1431V37 6.50 0.00 6.30 57.0 6.70 46.0 30.0 71
37.50 UVXY1424V37.5 4.80 0.00 4.95 85.0 5.45 55.0 11.0 42
37.50 UVXY1431V37.5 4.25 -2.45 6.70 12.0 7.05 10.0 1.0 8
38.00 UVXY1424V38 4.48 0.00 5.35 49.0 5.90 43.0 54.0 346
38.00 UVXY1431V38 9.32 2.27 7.05 73.0 7.45 25.0 14.0 49
38.50 UVXY1424V38.5 6.70 0.00 5.80 31.0 6.35 54.0 11.0 33
38.50 UVXY1431V38.5 10.18 0.00 7.45 55.0 7.85 26.0 5.0 53
39.00 UVXY1424V39 5.85 0.00 6.20 62.0 6.80 54.0 41.0 128
39.00 UVXY1431V39 9.30 1.45 7.85 83.0 8.25 26.0 10.0 47
39.50 UVXY1424V39.5 9.50 0.00 6.65 31.0 7.20 44.0 2.0 57
39.50 UVXY1431V39.5 5.80 -2.50 8.30 11.0 8.70 46.0 64.0 79
40.00 UVXY1424V40 6.50 0.00 7.10 42.0 7.65 43.0 211.0 872
40.00 UVXY1431V40 9.20 0.00 8.70 11.0 9.10 46.0 3.0 386
40.50 UVXY1424V40.5 9.22 1.67 7.55 21.0 8.05 50.0 1.0 16
40.50 UVXY1431V40.5 11.50 0.00 9.10 43.0 9.50 26.0 35.0 61
41.00 UVXY1424V41 8.00 0.00 8.00 30.0 8.65 8.0 5.0 145
41.00 UVXY1431V41 5.30 -4.25 9.55 64.0 9.90 26.0 11.0 13
41.50 UVXY1424V41.5 12.01 0.00 8.45 30.0 9.10 8.0 1.0 48
41.50 UVXY1431V41.5 12.65 2.90 9.75 136.0 10.55 39.0 11.0 11
42.00 UVXY1424V42 12.52 0.00 8.85 21.0 9.50 43.0 3.0 137
42.00 UVXY1431V42 10.38 0.00 9.90 216.0 10.90 28.0 3.0 19
42.50 UVXY1424V42.5 9.30 0.00 9.30 81.0 9.95 13.0 0.0 0
42.50 UVXY1431V42.5 12.50 2.15 10.35 212.0 11.35 37.0 1.0 1
43.00 UVXY1424V43 10.39 0.00 9.80 41.0 10.40 33.0 5.0 11
43.00 UVXY1431V43 14.00 3.20 10.80 202.0 11.85 39.0 2.0 16
43.50 UVXY1424V43.5 6.00 -4.30 10.30 15.0 10.95 8.0 1.0 1
43.50 UVXY1431V43.5 13.24 2.04 11.20 198.0 12.45 138.0 1.0 1
44.00 UVXY1424V44 7.95 -2.80 10.75 37.0 11.40 33.0 37.0 37
44.00 UVXY1431V44 8.80 -2.50 11.30 204.0 12.95 102.0 2.0 57
44.50 UVXY1424V44.5 8.00 -3.20 11.20 15.0 11.90 23.0 9.0 13
44.50 UVXY1431V44.5 12.00 0.00 12.00 142.0 13.25 92.0 0.0 0
45.00 UVXY1424V45 11.14 0.00 11.70 41.0 12.35 33.0 5.0 195
45.00 UVXY1431V45 16.05 0.00 12.50 142.0 13.85 102.0 20.0 67
45.50 UVXY1424V45.5 12.10 0.00 12.10 27.0 12.85 23.0 0.0 0
45.50 UVXY1431V45.5 12.95 0.00 12.95 148.0 14.30 104.0 0.0 0
46.00 UVXY1424V46 15.10 2.45 12.65 36.0 13.35 25.0 5.0 87
46.00 UVXY1431V46 9.60 -3.80 13.40 146.0 14.95 162.0 111.0 16
46.50 UVXY1424V46.5 6.71 -6.39 13.10 15.0 13.80 23.0 3.0 2
46.50 UVXY1431V46.5 13.80 0.00 13.80 149.0 15.50 161.0 0.0 0
47.00 UVXY1424V47 15.90 2.30 13.60 14.0 14.30 7.0 21.0 1,026
47.00 UVXY1431V47 17.40 0.00 14.25 135.0 15.45 25.0 5.0 30
47.50 UVXY1424V47.5 14.10 0.00 14.10 11.0 14.80 25.0 0.0 0
47.50 UVXY1431V47.5 14.75 0.00 14.75 136.0 15.90 36.0 0.0 0
48.00 UVXY1424V48 17.07 2.52 14.55 19.0 15.25 23.0 1.0 43
48.00 UVXY1431V48 19.05 3.85 15.20 145.0 16.70 142.0 4.0 17
48.50 UVXY1424V48.5 15.00 0.00 15.00 34.0 15.75 20.0 0.0 0
48.50 UVXY1431V48.5 10.75 -4.90 15.65 133.0 17.15 132.0 20.0 10
49.00 UVXY1424V49 17.00 0.00 15.50 26.0 16.25 23.0 4.0 23
49.00 UVXY1431V49 14.20 -1.85 16.05 138.0 17.25 25.0 6.0 16
49.50 UVXY1424V49.5 12.58 -3.42 16.00 22.0 16.75 24.0 30.0 15
49.50 UVXY1431V49.5 11.80 -4.70 16.50 146.0 17.95 97.0 16.0 16
50.00 UVXY1424V50 20.84 0.00 16.55 46.0 17.20 33.0 20.0 114
50.00 UVXY1431V50 18.35 0.00 16.90 150.0 18.40 105.0 2.0 31
50.50 UVXY1424V50.5 17.00 0.00 17.00 18.0 17.75 7.0 0.0 0
50.50 UVXY1431V50.5 11.30 -6.05 17.35 150.0 18.75 83.0 2.0 1
51.00 UVXY1424V51 13.82 -3.63 17.45 21.0 18.20 13.0 3.0 10
51.00 UVXY1431V51 20.55 2.70 17.85 155.0 20.05 207.0 1.0 20
51.50 UVXY1424V51.5 12.55 -5.40 17.95 53.0 18.70 23.0 10.0 11
51.50 UVXY1431V51.5 18.15 0.00 18.15 143.0 19.70 36.0 0.0 0
52.00 UVXY1424V52 12.80 -5.65 18.45 42.0 19.20 23.0 2.0 34
52.00 UVXY1431V52 21.30 2.85 18.45 139.0 20.75 132.0 1.0 1
52.50 UVXY1424V52.5 11.65 -7.30 18.95 48.0 19.70 23.0 2.0 1
52.50 UVXY1431V52.5 19.05 0.00 19.05 143.0 20.70 75.0 0.0 0
53.00 UVXY1424V53 16.65 -2.75 19.40 20.0 20.15 12.0 2.0 30
53.00 UVXY1431V53 24.00 0.00 18.90 152.0 21.65 145.0 10.0 11
53.50 UVXY1424V53.5 19.00 0.00 19.00 1.0 21.55 1.0 0.0 0
53.50 UVXY1431V53.5 19.50 0.00 19.50 113.0 21.55 25.0 0.0 0
54.00 UVXY1424V54 15.48 -4.12 19.60 61.0 21.60 51.0 5.0 3
54.00 UVXY1431V54 19.80 0.00 19.80 148.0 22.90 141.0 0.0 0
54.50 UVXY1424V54.5 20.00 0.00 20.00 1.0 22.55 1.0 0.0 0
54.50 UVXY1431V54.5 20.25 0.00 20.25 150.0 22.80 112.0 0.0 0
55.00 UVXY1424V55 16.50 -4.10 20.60 71.0 22.55 23.0 5.0 73
55.00 UVXY1431V55 18.50 -2.15 20.65 149.0 23.20 76.0 51.0 54
55.50 UVXY1424V55.5 11.20 -9.70 20.90 11.0 23.65 11.0 4.0 0
55.50 UVXY1431V55.5 21.40 0.00 21.40 138.0 23.75 103.0 0.0 0
56.00 UVXY1424V56 21.40 0.00 21.40 11.0 24.15 11.0 0.0 0
56.00 UVXY1431V56 21.85 0.00 21.85 135.0 25.00 140.0 0.0 0
56.50 UVXY1424V56.5 21.90 0.00 21.90 11.0 24.65 11.0 0.0 0
57.00 UVXY1424V57 22.40 0.00 22.40 11.0 25.15 11.0 0.0 0
57.00 UVXY1431V57 22.45 0.00 22.45 150.0 25.00 62.0 0.0 0
57.50 UVXY1424V57.5 16.70 -6.40 23.10 71.0 25.05 63.0 10.0 10
58.00 UVXY1424V58 23.45 0.00 23.45 1.0 26.05 1.0 0.0 0
58.00 UVXY1431V58 23.70 0.00 23.70 140.0 26.10 76.0 0.0 0
58.50 UVXY1424V58.5 23.90 0.00 23.90 11.0 26.60 11.0 0.0 0
59.00 UVXY1424V59 24.35 0.00 24.35 11.0 27.15 11.0 0.0 0
59.00 UVXY1431V59 24.35 0.00 24.35 149.0 27.05 69.0 0.0 0
60.00 UVXY1424V60 20.34 -5.21 25.55 71.0 27.55 23.0 1.0 7
60.00 UVXY1431V60 23.20 -2.10 25.30 136.0 28.00 73.0 91.0 133
61.00 UVXY1424V61 26.40 0.00 26.40 1.0 29.05 1.0 0.0 0
61.00 UVXY1431V61 26.65 0.00 26.65 134.0 28.75 15.0 0.0 0
62.00 UVXY1424V62 27.35 0.00 27.35 11.0 30.10 11.0 0.0 0
62.00 UVXY1431V62 27.35 0.00 27.35 73.0 29.85 31.0 0.0 0
63.00 UVXY1424V63 28.40 0.00 28.40 1.0 31.05 1.0 0.0 0
63.00 UVXY1431V63 28.50 0.00 28.50 23.0 31.65 26.0 0.0 0
64.00 UVXY1424V64 29.35 0.00 29.35 11.0 32.10 11.0 0.0 0
64.00 UVXY1431V64 29.25 0.00 29.25 23.0 32.75 26.0 0.0 0
65.00 UVXY1424V65 25.40 -4.05 29.45 23.0 34.00 22.0 1.0 1
65.00 UVXY1431V65 25.40 -5.00 30.40 89.0 32.90 26.0 100.0 100
66.00 UVXY1424V66 30.45 0.00 30.45 23.0 35.00 22.0 0.0 0
66.00 UVXY1431V66 30.80 0.00 30.80 73.0 34.80 68.0 0.0 0
67.00 UVXY1424V67 31.45 0.00 31.45 23.0 36.00 22.0 0.0 0
67.00 UVXY1431V67 31.80 0.00 31.80 26.0 35.75 26.0 0.0 0
70.00 UVXY1424V70 34.45 0.00 34.45 23.0 39.00 22.0 0.0 0
70.00 UVXY1431V70 34.90 0.00 34.90 25.0 38.50 26.0 0.0 0
75.00 UVXY1424V75 39.45 0.00 39.45 1.0 43.90 1.0 0.0 0
75.00 UVXY1431V75 35.95 -3.90 39.85 89.0 42.85 26.0 10.0 10
80.00 UVXY1424V80 44.30 0.00 44.30 11.0 49.00 10.0 0.0 0
80.00 UVXY1431V80 44.65 0.00 44.65 24.0 48.50 26.0 0.0 0
85.00 UVXY1424V85 49.30 0.00 49.30 31.0 54.00 10.0 0.0 0
85.00 UVXY1431V85 49.60 0.00 49.60 24.0 54.00 36.0 0.0 0
90.00 UVXY1424V90 54.30 0.00 54.30 21.0 58.95 10.0 0.0 0
90.00 UVXY1431V90 54.55 0.00 54.55 35.0 58.85 26.0 0.0 0
95.00 UVXY1424V95 44.00 -15.35 59.35 11.0 64.00 10.0 1.0 1
95.00 UVXY1431V95 59.55 0.00 59.55 23.0 63.85 26.0 0.0 0
100.00 UVXY1424V100 64.30 0.00 64.30 21.0 69.00 10.0 0.0 0
100.00 UVXY1431V100 64.55 0.00 64.55 23.0 69.00 36.0 0.0 0
105.00 UVXY1424V105 69.30 0.00 69.30 31.0 74.00 10.0 0.0 0
105.00 UVXY1431V105 69.55 0.00 69.55 23.0 74.00 36.0 0.0 0
110.00 UVXY1424V110 74.30 0.00 74.30 21.0 78.90 10.0 0.0 0
110.00 UVXY1431V110 74.55 0.00 74.55 23.0 78.85 26.0 0.0 0