ProShares Ultra VIX Short-Term Fut ETF $64.47

down 0.00


15/4/2014 06:40 PM  |  NYSEARCA : UVXY
Last Trade: 64.47
Trade Time: Apr 15 06:40 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 64.47
Open: 65.12
Bid: 62.80
Ask: 63.98
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get UVXY Trend Analysis - it has outperformed the S&P 500 by 713%
Options:

Call Options: UVXY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 UVXY1419D40 27.00 0.00 24.00 10.0 24.85 10.0 16.0 23
43.00 UVXY1425D43 19.60 0.00 19.60 5.0 23.70 6.0 0.0 0
44.00 UVXY1425D44 19.05 0.00 19.05 6.0 22.70 6.0 0.0 0
45.00 UVXY1419D45 21.95 0.00 19.10 10.0 20.50 95.0 14.0 27
45.00 UVXY1425D45 12.00 -6.30 18.30 20.0 20.25 20.0 2.0 0
46.00 UVXY1419D46 17.95 0.00 17.95 19.0 20.65 11.0 0.0 0
46.00 UVXY1425D46 17.20 0.00 17.20 20.0 19.20 20.0 0.0 0
47.00 UVXY1419D47 11.45 -4.30 15.75 20.0 19.50 33.0 4.0 0
47.00 UVXY1425D47 16.20 0.00 16.20 20.0 18.20 20.0 0.0 0
48.00 UVXY1419D48 15.00 0.00 15.00 10.0 18.50 11.0 0.0 0
48.00 UVXY1425D48 15.35 0.00 15.35 20.0 17.25 20.0 0.0 0
49.00 UVXY1419D49 13.55 0.00 13.55 20.0 17.50 33.0 0.0 0
49.00 UVXY1425D49 14.25 0.00 14.25 20.0 16.20 3.0 0.0 0
49.50 UVXY1419D49.5 13.40 -1.20 14.60 7.0 15.30 10.0 5.0 0
50.00 UVXY1419D50 19.00 0.00 13.90 10.0 15.60 191.0 34.0 111
50.00 UVXY1425D50 18.90 0.00 13.90 7.0 14.70 7.0 8.0 16
50.50 UVXY1419D50.5 12.25 0.00 12.25 20.0 16.20 31.0 0.0 0
51.00 UVXY1419D51 8.60 -4.50 13.10 10.0 13.85 20.0 1.0 5
51.00 UVXY1425D51 12.35 0.00 12.35 20.0 14.30 20.0 0.0 0
51.50 UVXY1419D51.5 11.05 0.00 11.05 11.0 15.25 11.0 0.0 0
52.00 UVXY1419D52 13.45 0.00 12.10 10.0 12.85 10.0 1.0 17
52.00 UVXY1425D52 11.75 0.00 11.75 209.0 13.30 20.0 0.0 0
52.50 UVXY1419D52.5 10.50 0.00 10.50 10.0 14.00 11.0 0.0 0
53.00 UVXY1419D53 13.06 2.01 11.05 10.0 12.30 93.0 80.0 8
53.00 UVXY1425D53 10.90 0.00 10.90 10.0 12.25 261.0 0.0 0
53.50 UVXY1419D53.5 9.10 0.00 9.10 20.0 13.20 30.0 0.0 0
54.00 UVXY1419D54 11.00 0.00 10.05 10.0 10.70 10.0 1.0 5
54.00 UVXY1425D54 13.25 3.15 10.10 7.0 10.90 10.0 10.0 24
54.50 UVXY1419D54.5 8.25 0.00 8.25 20.0 12.20 30.0 0.0 0
55.00 UVXY1419D55 9.20 0.00 9.10 10.0 9.85 20.0 7.0 136
55.00 UVXY1425D55 10.60 0.00 9.20 10.0 9.90 10.0 4.0 45
55.50 UVXY1419D55.5 7.25 0.00 7.25 20.0 11.20 20.0 0.0 0
56.00 UVXY1419D56 9.82 0.00 8.10 30.0 8.75 10.0 38.0 71
56.00 UVXY1425D56 13.30 0.00 8.40 10.0 9.00 36.0 7.0 64
56.50 UVXY1419D56.5 6.00 0.00 6.00 20.0 10.20 31.0 0.0 0
57.00 UVXY1419D57 9.00 0.00 7.10 10.0 7.75 20.0 22.0 35
57.00 UVXY1425D57 8.32 0.00 7.65 20.0 8.20 64.0 1.0 24
57.50 UVXY1419D57.5 5.45 0.00 5.45 45.0 8.95 55.0 0.0 0
58.00 UVXY1419D58 7.45 0.00 6.00 10.0 6.60 35.0 5.0 211
58.00 UVXY1425D58 8.55 0.00 6.95 11.0 7.25 23.0 13.0 39
58.50 UVXY1419D58.5 7.15 1.85 5.30 10.0 6.20 26.0 6.0 8
59.00 UVXY1419D59 6.80 0.00 5.15 20.0 5.75 33.0 39.0 245
59.00 UVXY1425D59 9.70 3.40 6.30 10.0 6.70 35.0 3.0 9
59.50 UVXY1419D59.5 3.80 -0.90 4.70 7.0 5.20 10.0 36.0 26
60.00 UVXY1419D60 4.40 0.00 4.25 20.0 4.65 23.0 153.0 636
60.00 UVXY1425D60 7.07 0.00 5.50 20.0 6.00 40.0 123.0 117
60.50 UVXY1419D60.5 7.50 0.00 3.85 10.0 4.40 50.0 1.0 6
61.00 UVXY1419D61 8.00 0.00 3.45 10.0 3.90 37.0 18.0 140
61.00 UVXY1425D61 8.18 0.00 5.10 10.0 5.50 50.0 10.0 32
61.50 UVXY1419D61.5 5.77 0.00 3.10 20.0 3.50 38.0 3.0 17
62.00 UVXY1419D62 6.30 0.00 2.85 1.0 3.15 20.0 39.0 185
62.00 UVXY1425D62 6.19 0.00 4.65 11.0 5.00 92.0 10.0 49
62.50 UVXY1419D62.5 5.27 0.00 2.53 10.0 2.81 10.0 5.0 16
62.50 UVXY1425D62.5 10.46 0.00 4.45 11.0 4.75 20.0 1.0 15
63.00 UVXY1419D63 2.50 0.00 2.22 10.0 2.52 20.0 119.0 209
63.00 UVXY1425D63 7.43 0.00 4.15 14.0 4.55 70.0 4.0 157
63.50 UVXY1419D63.5 2.67 0.00 1.88 10.0 2.26 10.0 27.0 43
63.50 UVXY1425D63.5 5.64 1.64 4.00 10.0 4.30 66.0 1.0 5
64.00 UVXY1419D64 2.50 0.00 1.66 20.0 2.03 20.0 290.0 2,224
64.00 UVXY1425D64 4.02 0.00 3.75 21.0 4.15 20.0 144.0 170
64.50 UVXY1419D64.5 1.85 0.00 1.50 11.0 1.82 27.0 56.0 49
64.50 UVXY1425D64.5 6.50 0.00 3.45 20.0 3.90 42.0 6.0 19
65.00 UVXY1419D65 1.59 0.00 1.31 10.0 1.63 10.0 559.0 739
65.00 UVXY1425D65 3.70 0.00 3.45 7.0 3.75 76.0 24.0 94
65.50 UVXY1419D65.5 1.20 0.00 1.23 20.0 1.60 23.0 72.0 136
65.50 UVXY1425D65.5 4.34 0.00 3.25 18.0 3.55 44.0 3.0 13
66.00 UVXY1419D66 1.23 0.00 1.11 10.0 1.31 30.0 337.0 685
66.00 UVXY1425D66 4.50 0.00 3.10 11.0 3.40 41.0 52.0 145
66.50 UVXY1425D66.5 3.65 0.00 2.96 7.0 3.25 38.0 13.0 37
67.00 UVXY1419D67 1.04 0.00 0.90 10.0 1.10 17.0 441.0 439
67.00 UVXY1425D67 2.90 0.00 2.76 20.0 3.05 8.0 73.0 64
67.50 UVXY1425D67.5 5.97 0.00 2.68 10.0 2.96 10.0 2.0 10
68.00 UVXY1419D68 0.82 0.00 0.58 17.0 0.82 7.0 850.0 829
68.00 UVXY1425D68 3.00 0.00 2.57 5.0 2.92 7.0 81.0 187
68.50 UVXY1425D68.5 2.15 0.00 2.15 133.0 2.95 157.0 0.0 0
69.00 UVXY1419D69 0.68 0.00 0.68 1.0 0.71 10.0 210.0 561
69.00 UVXY1425D69 4.20 0.00 2.27 11.0 2.60 54.0 66.0 70
69.50 UVXY1425D69.5 5.45 0.00 2.10 20.0 2.44 10.0 8.0 88
70.00 UVXY1419D70 0.47 0.00 0.30 30.0 0.58 24.0 2114.0 1,420
70.00 UVXY1425D70 2.20 0.00 2.20 42.0 2.37 10.0 318.0 409
70.50 UVXY1425D70.5 3.65 1.64 2.01 7.0 2.30 84.0 6.0 21
71.00 UVXY1419D71 0.40 0.00 0.37 20.0 0.56 49.0 291.0 398
71.00 UVXY1425D71 4.10 0.00 1.92 10.0 2.22 10.0 21.0 50
71.50 UVXY1425D71.5 3.90 2.06 1.84 7.0 2.12 43.0 11.0 30
72.00 UVXY1419D72 0.34 0.00 0.30 20.0 0.43 20.0 556.0 688
72.00 UVXY1425D72 3.25 0.00 1.65 143.0 2.04 84.0 10.0 44
72.50 UVXY1425D72.5 4.30 0.00 1.58 20.0 1.97 40.0 20.0 19
73.00 UVXY1419D73 0.40 0.00 0.18 25.0 0.43 20.0 195.0 581
73.00 UVXY1425D73 2.80 0.00 1.51 30.0 1.87 48.0 23.0 43
73.50 UVXY1425D73.5 3.90 0.00 1.48 21.0 1.81 40.0 2.0 9
74.00 UVXY1419D74 0.20 0.00 0.05 10.0 0.28 10.0 133.0 347
74.00 UVXY1425D74 3.50 2.12 1.38 85.0 1.77 84.0 15.0 45
74.50 UVXY1425D74.5 2.96 1.55 1.41 7.0 1.69 84.0 35.0 35
75.00 UVXY1419D75 0.20 0.00 0.15 20.0 0.25 7.0 690.0 1,014
75.00 UVXY1425D75 1.42 0.00 1.23 111.0 1.60 76.0 421.0 443
75.50 UVXY1425D75.5 1.61 0.39 1.22 85.0 1.64 116.0 10.0 10
76.00 UVXY1419D76 0.22 0.00 0.13 6.0 0.25 10.0 214.0 539
76.00 UVXY1425D76 1.83 0.00 1.26 7.0 1.48 50.0 11.0 46
77.00 UVXY1419D77 0.14 0.00 0.06 7.0 0.18 10.0 61.0 242
77.00 UVXY1425D77 1.55 0.00 1.11 11.0 1.41 84.0 81.0 102
78.00 UVXY1419D78 0.55 0.00 0.07 40.0 0.17 41.0 32.0 85
78.00 UVXY1425D78 1.40 0.00 1.04 21.0 1.29 69.0 4.0 28
79.00 UVXY1419D79 0.50 0.00 0.01 20.0 0.13 40.0 4.0 61
79.00 UVXY1425D79 1.95 0.00 0.94 21.0 1.22 48.0 7.0 47
80.00 UVXY1419D80 0.08 0.00 0.08 43.0 0.14 53.0 479.0 1,929
80.00 UVXY1425D80 1.25 0.00 0.77 94.0 1.09 30.0 484.0 482
81.00 UVXY1419D81 0.33 0.00 0.04 30.0 0.10 53.0 97.0 126
81.00 UVXY1425D81 1.40 0.64 0.76 26.0 1.08 40.0 3.0 3
82.00 UVXY1419D82 0.10 0.00 0.01 10.0 0.11 39.0 41.0 116
82.00 UVXY1425D82 2.28 0.00 0.74 26.0 1.11 20.0 26.0 26
83.00 UVXY1419D83 0.06 0.00 0.01 28.0 0.10 56.0 21.0 139
83.00 UVXY1425D83 1.00 0.00 0.66 55.0 0.95 83.0 36.0 44
84.00 UVXY1419D84 0.07 0.00 0.01 10.0 0.08 10.0 7.0 46
84.00 UVXY1425D84 2.06 0.00 0.60 11.0 0.89 43.0 84.0 84
85.00 UVXY1419D85 0.10 0.00 0.05 20.0 0.25 20.0 195.0 944
85.00 UVXY1425D85 0.82 0.00 0.44 30.0 0.84 83.0 138.0 108
86.00 UVXY1419D86 0.10 0.00 0.03 9.0 0.06 20.0 10.0 49
87.00 UVXY1419D87 0.22 0.00 0.01 20.0 0.08 74.0 2.0 9
88.00 UVXY1419D88 0.38 0.37 0.01 21.0 0.05 25.0 29.0 32
89.00 UVXY1419D89 0.16 0.00 0.01 11.0 0.06 20.0 33.0 52
90.00 UVXY1419D90 0.07 0.00 0.05 2.0 0.07 36.0 175.0 657
91.00 UVXY1419D91 0.13 0.00 0.01 4.0 0.14 20.0 5.0 125
92.00 UVXY1419D92 0.04 0.00 0.01 21.0 0.07 32.0 18.0 134
93.00 UVXY1419D93 0.11 0.00 0.01 2.0 0.14 20.0 6.0 8
94.00 UVXY1419D94 0.30 0.29 0.01 2.0 0.23 20.0 2.0 34
95.00 UVXY1419D95 0.05 0.00 0.01 1.0 0.06 21.0 94.0 237
96.00 UVXY1419D96 0.11 0.00 0.01 2.0 0.06 16.0 5.0 31
97.00 UVXY1419D97 0.01 0.00 0.01 2.0 0.09 69.0 0.0 0
98.00 UVXY1419D98 0.08 0.00 0.02 10.0 0.14 39.0 8.0 8
99.00 UVXY1419D99 0.03 0.00 0.01 12.0 0.08 1.0 101.0 128
100.00 UVXY1419D100 0.02 0.00 0.02 7.0 0.07 2.0 106.0 874
101.00 UVXY1419D101 0.10 0.00 0.02 1.0 0.09 10.0 6.0 36
102.00 UVXY1419D102 0.15 0.00 0.01 49.0 0.15 53.0 0.0 0
103.00 UVXY1419D103 0.05 0.04 0.01 1.0 0.06 7.0 1.0 44
104.00 UVXY1419D104 0.04 0.00 0.04 1.0 0.05 20.0 2.0 9
105.00 UVXY1419D105 0.04 0.00 0.01 24.0 0.05 30.0 5.0 258
106.00 UVXY1419D106 0.32 0.12 0.02 1.0 0.20 48.0 2.0 2
107.00 UVXY1419D107 0.13 0.00 0.05 11.0 0.13 41.0 0.0 0
108.00 UVXY1419D108 0.07 0.05 0.02 1.0 0.09 10.0 76.0 92
109.00 UVXY1419D109 0.20 0.00 0.03 11.0 0.20 39.0 0.0 0
110.00 UVXY1419D110 0.03 0.00 0.01 20.0 0.07 10.0 7.0 773
111.00 UVXY1419D111 0.21 0.15 0.02 1.0 0.06 21.0 13.0 23
112.00 UVXY1419D112 0.17 0.15 0.02 1.0 5.00 20.0 1.0 11
113.00 UVXY1419D113 0.16 0.10 0.02 1.0 0.06 21.0 1.0 74
114.00 UVXY1419D114 0.30 0.24 0.06 30.0 0.06 20.0 2.0 35
115.00 UVXY1419D115 0.22 0.19 0.03 20.0 0.06 11.0 89.0 139
116.00 UVXY1419D116 0.19 0.18 0.01 1.0 0.07 58.0 49.0 63
117.00 UVXY1419D117 0.17 0.00 0.01 40.0 0.17 42.0 0.0 0
118.00 UVXY1419D118 0.11 0.00 0.06 10.0 0.11 37.0 0.0 0
119.00 UVXY1419D119 0.01 0.00 0.01 10.0 0.01 32.0 18.0 208
120.00 UVXY1419D120 0.02 0.01 0.01 7.0 0.07 108.0 61.0 406
121.00 UVXY1419D121 0.11 0.00 0.07 150.0 0.11 39.0 0.0 0
122.00 UVXY1419D122 0.19 0.00 0.00 0.0 0.19 39.0 0.0 0
123.00 UVXY1419D123 0.19 0.00 0.00 0.0 0.19 39.0 0.0 0
124.00 UVXY1419D124 0.19 0.00 0.01 20.0 0.19 30.0 0.0 0
125.00 UVXY1419D125 0.15 0.08 0.06 35.0 0.07 43.0 5.0 319
126.00 UVXY1419D126 0.19 0.00 0.00 0.0 0.19 39.0 0.0 0
127.00 UVXY1419D127 0.19 0.00 0.00 0.0 0.19 49.0 0.0 0
128.00 UVXY1419D128 0.19 0.00 0.00 0.0 0.19 39.0 0.0 0
130.00 UVXY1419D130 0.11 0.03 0.01 1.0 0.08 79.0 56.0 739
135.00 UVXY1419D135 0.09 0.01 0.02 1.0 0.08 30.0 55.0 144
140.00 UVXY1419D140 0.07 0.01 0.02 10.0 0.06 30.0 40.0 297
145.00 UVXY1419D145 0.10 0.03 0.04 40.0 0.07 10.0 2.0 747
150.00 UVXY1419D150 0.01 0.00 0.01 15.0 0.01 35.0 38.0 2,978

Put Options: UVXY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 UVXY1419P40 0.01 -0.03 0.01 4.0 0.04 24.0 5.0 244
43.00 UVXY1425P43 0.25 0.00 0.00 0.0 0.25 96.0 0.0 0
44.00 UVXY1425P44 0.21 0.00 0.04 16.0 0.21 96.0 0.0 0
45.00 UVXY1419P45 0.08 0.06 0.04 2.0 0.02 8.0 12.0 521
45.00 UVXY1425P45 0.03 -0.02 0.01 1.0 0.05 20.0 10.0 33
46.00 UVXY1419P46 0.07 0.03 0.01 5.0 0.04 10.0 28.0 227
46.00 UVXY1425P46 0.20 0.14 0.01 16.0 0.06 20.0 9.0 28
47.00 UVXY1419P47 0.01 -0.03 0.01 15.0 0.04 10.0 15.0 137
47.00 UVXY1425P47 0.01 -0.04 0.01 10.0 0.05 10.0 25.0 26
48.00 UVXY1419P48 0.10 0.06 0.02 10.0 0.04 10.0 12.0 84
48.00 UVXY1425P48 0.02 0.00 0.01 21.0 0.05 20.0 3.0 20
49.00 UVXY1419P49 0.02 0.00 0.02 10.0 0.04 10.0 2.0 318
49.00 UVXY1425P49 0.02 0.00 0.02 1.0 0.05 20.0 7.0 75
49.50 UVXY1419P49.5 0.04 0.00 0.01 72.0 0.04 10.0 0.0 0
50.00 UVXY1419P50 0.02 -0.01 0.02 5.0 0.03 10.0 71.0 1,570
50.00 UVXY1425P50 0.05 -0.02 0.01 22.0 0.07 20.0 26.0 145
50.50 UVXY1419P50.5 0.09 0.00 0.01 18.0 0.09 10.0 0.0 0
51.00 UVXY1419P51 0.01 -0.04 0.03 10.0 0.05 10.0 13.0 254
51.00 UVXY1425P51 0.25 0.20 0.01 34.0 0.05 10.0 9.0 9
51.50 UVXY1419P51.5 0.11 0.06 0.01 30.0 0.05 20.0 100.0 100
52.00 UVXY1419P52 0.05 0.00 0.02 4.0 0.05 20.0 3.0 220
52.00 UVXY1425P52 0.08 0.00 0.01 51.0 0.08 20.0 17.0 75
52.50 UVXY1419P52.5 0.19 0.00 0.02 1.0 0.19 61.0 0.0 0
53.00 UVXY1419P53 0.01 -0.01 0.01 25.0 0.02 6.0 72.0 499
53.00 UVXY1425P53 0.08 0.00 0.01 20.0 0.14 20.0 28.0 120
53.50 UVXY1419P53.5 0.19 0.00 0.02 1.0 0.19 64.0 0.0 0
54.00 UVXY1419P54 0.04 0.00 0.04 1.0 0.05 10.0 8.0 794
54.00 UVXY1425P54 0.21 0.12 0.09 40.0 0.27 20.0 17.0 180
54.50 UVXY1419P54.5 0.03 -0.02 0.03 1.0 0.05 20.0 21.0 20
55.00 UVXY1419P55 0.01 0.00 0.01 2.0 0.01 8.0 107.0 648
55.00 UVXY1425P55 0.30 0.00 0.20 30.0 0.43 20.0 131.0 456
55.50 UVXY1419P55.5 0.09 0.04 0.01 20.0 0.05 20.0 50.0 71
56.00 UVXY1419P56 0.03 0.00 0.02 3.0 0.10 10.0 20.0 289
56.00 UVXY1425P56 0.26 0.00 0.24 10.0 0.50 5.0 12.0 131
56.50 UVXY1419P56.5 0.04 0.00 0.04 6.0 0.05 20.0 1.0 23
57.00 UVXY1419P57 0.04 0.00 0.01 1.0 0.15 8.0 46.0 565
57.00 UVXY1425P57 0.72 0.00 0.53 116.0 0.89 11.0 33.0 96
57.50 UVXY1419P57.5 0.08 0.07 0.01 20.0 0.08 20.0 30.0 120
58.00 UVXY1419P58 0.04 0.00 0.01 29.0 0.15 20.0 98.0 366
58.00 UVXY1425P58 1.00 0.00 0.81 7.0 1.10 7.0 56.0 116
58.50 UVXY1419P58.5 0.08 0.00 0.01 20.0 0.13 20.0 43.0 172
59.00 UVXY1419P59 0.05 0.00 0.06 48.0 0.27 20.0 39.0 415
59.00 UVXY1425P59 1.00 0.00 1.21 31.0 1.43 11.0 55.0 116
59.50 UVXY1419P59.5 0.08 0.00 0.10 59.0 0.24 20.0 97.0 105
60.00 UVXY1419P60 0.22 0.00 0.17 59.0 0.44 20.0 718.0 1,326
60.00 UVXY1425P60 1.75 0.00 1.57 30.0 1.94 48.0 21.0 152
60.50 UVXY1419P60.5 0.15 0.00 0.24 59.0 0.58 11.0 75.0 82
61.00 UVXY1419P61 0.20 0.00 0.36 39.0 0.62 20.0 291.0 466
61.00 UVXY1425P61 2.00 0.00 2.04 39.0 2.32 20.0 38.0 49
61.50 UVXY1419P61.5 0.52 0.00 0.50 39.0 0.76 20.0 46.0 103
62.00 UVXY1419P62 0.75 0.00 0.66 41.0 0.93 20.0 443.0 842
62.00 UVXY1425P62 2.52 0.00 2.53 30.0 2.84 20.0 28.0 45
62.50 UVXY1419P62.5 0.80 0.00 0.86 30.0 1.12 20.0 4.0 54
62.50 UVXY1425P62.5 1.93 0.00 2.81 30.0 3.10 20.0 1.0 6
63.00 UVXY1419P63 1.07 0.00 1.04 40.0 1.32 10.0 471.0 431
63.00 UVXY1425P63 2.75 0.00 3.05 64.0 3.40 21.0 23.0 33
63.50 UVXY1419P63.5 1.30 0.00 1.23 40.0 1.57 10.0 304.0 249
63.50 UVXY1425P63.5 3.05 0.00 3.35 63.0 3.65 15.0 18.0 37
64.00 UVXY1419P64 1.56 0.00 1.48 44.0 1.89 20.0 729.0 828
64.00 UVXY1425P64 3.75 0.00 3.70 30.0 4.05 10.0 64.0 75
64.50 UVXY1419P64.5 1.96 0.00 1.79 40.0 2.14 10.0 65.0 41
64.50 UVXY1425P64.5 3.02 0.00 4.00 31.0 4.30 10.0 42.0 44
65.00 UVXY1419P65 2.15 0.00 2.09 40.0 2.49 10.0 434.0 931
65.00 UVXY1425P65 3.87 0.00 4.25 91.0 4.60 11.0 8.0 31
65.50 UVXY1419P65.5 1.80 0.00 2.48 40.0 2.84 10.0 49.0 57
65.50 UVXY1425P65.5 4.20 0.00 4.40 166.0 5.00 10.0 4.0 4
66.00 UVXY1419P66 2.96 0.00 2.79 41.0 3.20 20.0 554.0 391
66.00 UVXY1425P66 4.37 0.00 4.90 90.0 5.30 11.0 42.0 57
66.50 UVXY1425P66.5 8.85 3.55 5.30 47.0 5.65 11.0 1.0 16
67.00 UVXY1419P67 3.20 0.00 3.50 40.0 3.95 7.0 297.0 331
67.00 UVXY1425P67 5.10 0.00 5.60 89.0 6.05 15.0 29.0 35
67.50 UVXY1425P67.5 4.80 0.00 5.85 119.0 6.40 11.0 5.0 6
68.00 UVXY1419P68 4.35 0.00 4.30 40.0 4.75 10.0 776.0 166
68.00 UVXY1425P68 5.20 0.00 6.35 88.0 7.15 11.0 22.0 30
68.50 UVXY1425P68.5 6.45 0.00 6.45 157.0 7.20 20.0 0.0 0
69.00 UVXY1419P69 4.30 0.00 5.05 40.0 5.65 20.0 76.0 112
69.00 UVXY1425P69 6.65 0.00 7.05 77.0 7.60 33.0 17.0 23
69.50 UVXY1425P69.5 5.10 0.00 7.20 170.0 8.10 20.0 8.0 8
70.00 UVXY1419P70 5.50 0.00 6.00 36.0 6.50 10.0 350.0 511
70.00 UVXY1425P70 8.00 0.00 7.90 40.0 8.70 11.0 106.0 64
70.50 UVXY1425P70.5 8.25 0.00 8.25 86.0 8.95 34.0 0.0 0
71.00 UVXY1419P71 6.95 0.00 6.90 40.0 7.45 12.0 79.0 62
71.00 UVXY1425P71 9.75 1.20 8.55 127.0 9.20 30.0 1.0 1
71.50 UVXY1425P71.5 7.00 0.00 8.95 113.0 9.80 70.0 2.0 1
72.00 UVXY1419P72 6.50 0.00 7.75 38.0 8.35 10.0 65.0 102
72.00 UVXY1425P72 9.25 0.00 9.25 106.0 10.20 30.0 0.0 0
72.50 UVXY1425P72.5 9.65 0.00 9.65 114.0 10.50 20.0 0.0 0
73.00 UVXY1419P73 5.30 0.00 8.75 10.0 9.30 10.0 20.0 43
73.00 UVXY1425P73 16.70 6.30 10.40 38.0 11.20 20.0 6.0 6
73.50 UVXY1425P73.5 10.50 0.00 10.50 181.0 11.90 267.0 0.0 0
74.00 UVXY1419P74 5.65 0.00 9.80 7.0 10.30 10.0 4.0 59
74.00 UVXY1425P74 11.05 0.00 11.05 76.0 11.90 12.0 0.0 0
74.50 UVXY1425P74.5 18.00 6.30 11.70 39.0 12.20 30.0 4.0 4
75.00 UVXY1419P75 6.95 0.00 10.70 7.0 11.30 7.0 14.0 61
75.00 UVXY1425P75 11.36 0.00 12.10 31.0 13.05 11.0 20.0 23
75.50 UVXY1425P75.5 12.20 0.00 12.20 160.0 13.55 166.0 0.0 0
76.00 UVXY1419P76 7.90 -3.75 11.65 7.0 12.35 10.0 5.0 59
76.00 UVXY1425P76 20.45 7.45 13.00 43.0 13.55 10.0 2.0 10
77.00 UVXY1419P77 18.00 5.35 12.65 10.0 13.25 10.0 10.0 26
77.00 UVXY1425P77 18.75 4.80 13.95 20.0 14.50 33.0 6.0 6
78.00 UVXY1419P78 11.70 0.00 11.70 98.0 14.80 31.0 0.0 0
78.00 UVXY1425P78 14.25 0.00 14.25 167.0 15.35 23.0 0.0 0
79.00 UVXY1419P79 12.75 0.00 12.75 95.0 15.85 15.0 0.0 0
79.00 UVXY1425P79 14.20 0.00 15.30 162.0 16.40 20.0 2.0 1
80.00 UVXY1419P80 15.50 0.00 15.60 37.0 16.10 10.0 6.0 919
80.00 UVXY1425P80 16.25 0.00 16.25 154.0 17.30 21.0 0.0 0
81.00 UVXY1419P81 17.85 1.25 16.60 10.0 17.10 10.0 1.0 18
81.00 UVXY1425P81 17.20 0.00 17.20 146.0 18.45 7.0 0.0 0
82.00 UVXY1419P82 15.70 0.00 15.70 40.0 18.85 26.0 0.0 0
82.00 UVXY1425P82 18.10 0.00 18.10 119.0 19.25 10.0 0.0 0
83.00 UVXY1419P83 16.70 0.00 16.70 44.0 19.45 10.0 0.0 0
83.00 UVXY1425P83 18.85 0.00 18.85 119.0 20.10 13.0 0.0 0
84.00 UVXY1419P84 17.55 0.00 17.55 20.0 20.75 7.0 0.0 0
84.00 UVXY1425P84 0.00 0.00 20.40 39.0 20.90 20.0 0.0 0
85.00 UVXY1419P85 22.50 2.90 19.60 48.0 21.15 10.0 11.0 78
85.00 UVXY1425P85 16.70 0.00 21.15 65.0 21.90 20.0 17.0 17
86.00 UVXY1419P86 19.70 0.00 19.70 87.0 23.00 34.0 0.0 0
87.00 UVXY1419P87 20.65 0.00 20.65 87.0 24.35 37.0 0.0 0
88.00 UVXY1419P88 21.70 0.00 21.70 40.0 24.80 11.0 0.0 0
89.00 UVXY1419P89 22.70 0.00 22.70 78.0 26.15 31.0 0.0 0
90.00 UVXY1419P90 19.65 0.00 25.55 10.0 26.10 10.0 40.0 38
91.00 UVXY1419P91 24.70 0.00 24.70 37.0 27.85 7.0 0.0 0
92.00 UVXY1419P92 25.70 0.00 25.70 40.0 29.05 21.0 0.0 0
93.00 UVXY1419P93 26.70 0.00 26.70 32.0 30.40 20.0 0.0 0
94.00 UVXY1419P94 27.60 0.00 27.60 41.0 31.05 26.0 0.0 0
95.00 UVXY1419P95 34.90 4.55 30.35 10.0 31.15 10.0 10.0 36
96.00 UVXY1419P96 29.60 0.00 29.60 35.0 33.05 30.0 0.0 0
97.00 UVXY1419P97 30.50 0.00 30.50 33.0 34.15 40.0 0.0 0
98.00 UVXY1419P98 31.60 0.00 31.60 39.0 35.05 32.0 0.0 0
99.00 UVXY1419P99 34.10 0.00 34.10 59.0 35.65 21.0 0.0 0
100.00 UVXY1419P100 31.95 0.00 35.55 10.0 36.15 10.0 8.0 35
101.00 UVXY1419P101 34.70 0.00 34.70 32.0 38.05 31.0 0.0 0
102.00 UVXY1419P102 35.55 0.00 35.55 36.0 38.60 20.0 0.0 0
103.00 UVXY1419P103 36.55 0.00 36.55 36.0 40.05 33.0 0.0 0
104.00 UVXY1419P104 37.55 0.00 37.55 42.0 41.05 39.0 0.0 0
105.00 UVXY1419P105 39.73 -0.72 40.45 10.0 41.10 10.0 1.0 15
106.00 UVXY1419P106 39.55 0.00 39.55 42.0 43.05 30.0 0.0 0
107.00 UVXY1419P107 40.50 0.00 40.50 11.0 44.05 10.0 0.0 0
108.00 UVXY1419P108 41.35 0.00 41.35 11.0 45.05 10.0 0.0 0
109.00 UVXY1419P109 42.50 0.00 42.50 11.0 46.05 10.0 0.0 0
110.00 UVXY1419P110 43.35 0.00 43.35 11.0 47.05 10.0 0.0 0
111.00 UVXY1419P111 44.35 0.00 44.35 11.0 48.05 10.0 0.0 0
112.00 UVXY1419P112 45.35 0.00 45.35 11.0 49.05 10.0 0.0 0
113.00 UVXY1419P113 46.35 0.00 46.35 11.0 50.05 10.0 0.0 0
114.00 UVXY1419P114 47.35 0.00 47.35 11.0 51.05 10.0 0.0 0
115.00 UVXY1419P115 48.35 0.00 48.35 11.0 52.05 30.0 0.0 0
116.00 UVXY1419P116 49.35 0.00 49.35 11.0 53.05 10.0 0.0 0
117.00 UVXY1419P117 50.35 0.00 50.35 11.0 54.05 10.0 0.0 0
118.00 UVXY1419P118 51.35 0.00 51.35 11.0 55.05 10.0 0.0 0
119.00 UVXY1419P119 52.35 0.00 52.35 11.0 56.05 10.0 0.0 0
120.00 UVXY1419P120 53.35 0.00 53.35 11.0 56.70 10.0 0.0 0
121.00 UVXY1419P121 54.35 0.00 54.35 11.0 58.05 10.0 0.0 0
122.00 UVXY1419P122 55.35 0.00 55.35 11.0 58.85 7.0 0.0 0
123.00 UVXY1419P123 56.35 0.00 56.35 11.0 60.05 10.0 0.0 0
124.00 UVXY1419P124 57.35 0.00 57.35 11.0 61.05 10.0 0.0 0
125.00 UVXY1419P125 58.35 0.00 58.35 11.0 62.45 10.0 0.0 0
126.00 UVXY1419P126 59.35 0.00 59.35 11.0 63.05 10.0 0.0 0
127.00 UVXY1419P127 60.35 0.00 60.35 11.0 64.35 10.0 0.0 0
128.00 UVXY1419P128 61.35 0.00 61.35 11.0 64.90 10.0 0.0 0
130.00 UVXY1419P130 63.35 0.00 65.45 10.0 66.20 10.0 1.0 19
135.00 UVXY1419P135 68.35 0.00 68.35 11.0 72.10 20.0 0.0 0
140.00 UVXY1419P140 73.35 0.00 73.35 11.0 77.10 20.0 0.0 0
145.00 UVXY1419P145 78.35 0.00 78.35 11.0 83.25 7.0 0.0 0
150.00 UVXY1419P150 83.15 -0.20 83.35 11.0 86.80 20.0 10.0 10
Trading Center