PrShrs Trust II Shs Ultra VIX Short-Term Futures ETF $26.75

up +0.53


30/7/2014 11:19 AM  |  NYSEARCA : UVXY
Last Trade: 26.75
Trade Time: Jul 30 11:19 AM Eastern Daylight Time
Change: 0.53 (2.02 %)
Prev Close: 26.22
Open: 25.73
Bid: 26.76
Ask: 26.77
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get UVXY Trend Analysis - it has underperformed the S&P 500 by 52%
Options:

Call Options: UVXY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 UVXY1416H12 12.20 0.00 13.30 35.0 15.85 37.0 0.0 0
13.00 UVXY1416H13 11.35 0.00 11.90 35.0 14.85 37.0 0.0 0
14.00 UVXY1416H14 10.35 0.00 11.25 35.0 13.55 98.0 0.0 0
15.00 UVXY1416H15 9.30 0.00 10.25 35.0 12.85 37.0 0.0 0
15.00 UVXY1422H15 9.35 0.00 9.90 25.0 13.15 37.0 0.0 0
16.00 UVXY1416H16 8.30 0.10 9.45 549.0 12.00 312.0 1.0 1
16.00 UVXY1422H16 9.79 1.49 8.90 78.0 12.05 114.0 3.0 3
16.00 UVXY1429H16 8.35 0.00 8.90 204.0 11.65 114.0 0.0 0
17.00 UVXY1416H17 9.50 0.00 8.60 571.0 10.50 547.0 1.0 0
17.00 UVXY1422H17 7.35 0.00 7.90 150.0 11.20 166.0 0.0 0
17.00 UVXY1429H17 7.25 0.00 8.35 263.0 10.55 170.0 0.0 0
17.50 UVXY1422H17.5 9.07 2.22 8.40 274.0 9.95 208.0 96.0 48
17.50 UVXY1429H17.5 9.09 2.34 7.95 291.0 10.10 204.0 96.0 48
18.00 UVXY1408H18 8.55 2.25 7.45 270.0 9.50 270.0 4.0 0
18.00 UVXY1416H18 7.05 0.85 7.45 684.0 9.50 691.0 12.0 12
18.00 UVXY1422H18 7.07 0.82 7.90 285.0 9.55 274.0 6.0 6
18.00 UVXY1429H18 6.20 0.00 8.75 35.0 9.25 107.0 0.0 0
18.50 UVXY1422H18.5 5.75 0.00 7.45 287.0 9.00 219.0 0.0 0
18.50 UVXY1429H18.5 8.00 0.00 8.15 30.0 8.60 10.0 0.0 0
19.00 UVXY1408H19 8.30 3.15 6.75 547.0 8.45 527.0 4.0 4
19.00 UVXY1416H19 6.04 0.84 6.50 545.0 8.50 509.0 1.0 1
19.00 UVXY1422H19 5.80 0.20 7.65 30.0 8.10 138.0 25.0 25
19.00 UVXY1429H19 7.55 0.00 7.75 30.0 8.20 110.0 0.0 0
19.50 UVXY1422H19.5 7.00 0.00 7.20 20.0 7.60 10.0 0.0 0
19.50 UVXY1429H19.5 7.15 0.00 7.35 10.0 7.75 83.0 0.0 0
20.00 UVXY1401H20 6.60 0.20 6.65 234.0 7.00 483.0 1.0 1
20.00 UVXY1408H20 5.05 0.85 5.80 392.0 7.65 350.0 1.0 1
20.00 UVXY1416H20 6.80 0.35 6.75 64.0 7.10 156.0 1651.0 2,566
20.00 UVXY1422H20 6.72 0.07 6.80 30.0 7.20 97.0 2.0 11
20.00 UVXY1429H20 6.10 0.00 6.95 58.0 7.35 156.0 1.0 1
20.50 UVXY1416H20.5 6.05 0.00 6.30 48.0 6.65 238.0 0.0 0
20.50 UVXY1422H20.5 6.25 0.00 6.45 20.0 6.80 159.0 0.0 0
20.50 UVXY1429H20.5 6.30 0.00 6.55 45.0 7.00 361.0 0.0 0
21.00 UVXY1401H21 6.25 0.95 5.65 330.0 6.00 712.0 28.0 117
21.00 UVXY1408H21 5.70 2.40 5.70 120.0 6.10 278.0 60.0 71
21.00 UVXY1416H21 4.85 0.00 5.90 193.0 6.20 533.0 31.0 429
21.00 UVXY1422H21 5.80 0.00 6.05 20.0 6.40 48.0 0.0 0
21.00 UVXY1429H21 6.00 0.00 6.20 30.0 6.60 160.0 0.0 0
21.50 UVXY1408H21.5 5.10 0.00 5.25 25.0 5.60 147.0 0.0 0
21.50 UVXY1416H21.5 5.20 0.10 5.50 245.0 5.80 570.0 10.0 23
21.50 UVXY1422H21.5 4.55 -0.85 5.65 20.0 6.00 82.0 32.0 42
21.50 UVXY1429H21.5 5.70 0.00 5.85 129.0 6.25 252.0 0.0 0
22.00 UVXY1401H22 5.50 1.00 4.65 191.0 4.95 383.0 72.0 353
22.00 UVXY1408H22 5.40 0.80 4.85 112.0 5.15 592.0 500.0 1,485
22.00 UVXY1416H22 4.85 -0.08 5.15 71.0 5.35 377.0 25.0 3,396
22.00 UVXY1422H22 4.39 -0.61 5.35 20.0 5.65 97.0 6.0 66
22.00 UVXY1429H22 5.35 0.00 5.55 10.0 5.90 159.0 0.0 0
22.50 UVXY1408H22.5 4.50 0.25 4.45 30.0 4.70 214.0 15.0 70
22.50 UVXY1416H22.5 4.15 0.00 4.70 10.0 5.00 520.0 22.0 31
22.50 UVXY1422H22.5 5.60 0.80 5.05 10.0 5.30 58.0 3.0 3
22.50 UVXY1429H22.5 4.35 -0.70 5.25 259.0 5.60 498.0 20.0 20
23.00 UVXY1401H23 3.10 0.00 3.70 254.0 4.00 299.0 532.0 3,188
23.00 UVXY1408H23 3.70 0.00 4.05 57.0 4.30 409.0 2.0 109
23.00 UVXY1416H23 4.70 1.05 4.30 122.0 4.65 514.0 34.0 1,847
23.00 UVXY1422H23 5.46 1.01 4.75 196.0 5.00 202.0 1.0 19
23.00 UVXY1429H23 5.60 0.80 5.00 50.0 5.25 108.0 10.0 10
23.50 UVXY1408H23.5 3.00 0.00 3.70 37.0 3.90 310.0 50.0 125
23.50 UVXY1416H23.5 3.70 -0.10 4.10 73.0 4.30 409.0 30.0 33
23.50 UVXY1422H23.5 4.95 0.85 4.50 20.0 4.70 215.0 20.0 98
23.50 UVXY1429H23.5 5.30 0.75 4.70 45.0 5.00 252.0 18.0 68
24.00 UVXY1401H24 2.39 0.00 2.86 34.0 3.20 559.0 176.0 499
24.00 UVXY1408H24 3.55 1.11 3.35 35.0 3.60 496.0 1.0 102
24.00 UVXY1416H24 3.15 -0.05 3.85 65.0 4.00 119.0 35.0 3,166
24.00 UVXY1422H24 4.60 0.65 4.20 54.0 4.40 175.0 10.0 45
24.00 UVXY1429H24 4.50 0.30 4.50 30.0 4.70 221.0 3.0 8
24.50 UVXY1401H24.5 1.56 0.00 2.51 35.0 2.70 53.0 42.0 397
24.50 UVXY1408H24.5 2.48 0.16 3.05 82.0 3.25 458.0 5.0 79
24.50 UVXY1416H24.5 3.80 1.05 3.55 80.0 3.75 652.0 10.0 265
24.50 UVXY1422H24.5 3.05 -0.65 3.95 71.0 4.15 210.0 3.0 3
24.50 UVXY1429H24.5 3.85 0.00 4.20 87.0 4.45 220.0 36.0 76
25.00 UVXY1401H25 2.25 0.00 2.14 227.0 2.30 32.0 235.0 900
25.00 UVXY1408H25 2.49 0.14 2.70 127.0 2.94 221.0 30.0 84
25.00 UVXY1416H25 3.40 0.45 3.30 239.0 3.50 669.0 28.0 5,274
25.00 UVXY1422H25 3.02 -0.43 3.70 111.0 3.90 129.0 1.0 57
25.00 UVXY1429H25 3.50 0.00 4.00 42.0 4.25 312.0 13.0 54
25.50 UVXY1401H25.5 1.30 0.00 1.88 142.0 2.06 478.0 148.0 269
25.50 UVXY1408H25.5 2.31 0.33 2.50 83.0 2.66 168.0 11.0 69
25.50 UVXY1416H25.5 3.35 0.60 3.10 45.0 3.25 320.0 5.0 269
25.50 UVXY1422H25.5 3.85 0.60 3.50 124.0 3.75 212.0 10.0 421
25.50 UVXY1429H25.5 3.25 -0.05 3.80 196.0 4.05 252.0 1.0 44
26.00 UVXY1401H26 1.65 0.24 1.59 20.0 1.65 100.0 266.0 1,037
26.00 UVXY1408H26 2.35 0.60 2.27 133.0 2.37 32.0 65.0 554
26.00 UVXY1416H26 2.96 0.30 2.86 128.0 3.05 530.0 42.0 1,158
26.00 UVXY1422H26 3.90 0.80 3.30 154.0 3.45 114.0 11.0 750
26.00 UVXY1429H26 3.15 0.00 3.60 164.0 3.85 326.0 13.0 559
26.50 UVXY1401H26.5 1.43 0.41 1.36 643.0 1.49 233.0 45.0 479
26.50 UVXY1408H26.5 1.84 0.36 2.05 80.0 2.19 41.0 2.0 91
26.50 UVXY1416H26.5 2.52 0.00 2.64 27.0 2.82 925.0 32.0 104
26.50 UVXY1422H26.5 2.46 -0.37 3.10 194.0 3.25 61.0 10.0 353
26.50 UVXY1429H26.5 2.98 0.00 3.40 231.0 3.70 669.0 16.0 16
27.00 UVXY1401H27 1.33 0.42 1.15 276.0 1.27 20.0 1338.0 1,702
27.00 UVXY1408H27 2.01 0.57 1.86 167.0 1.98 52.0 110.0 472
27.00 UVXY1416H27 2.49 0.31 2.48 33.0 2.58 187.0 418.0 1,487
27.00 UVXY1422H27 3.25 0.51 2.92 129.0 3.10 122.0 13.0 40
27.00 UVXY1429H27 2.71 0.00 3.25 85.0 3.50 402.0 151.0 573
27.50 UVXY1401H27.5 1.10 0.30 0.80 10.0 1.01 14.0 105.0 382
27.50 UVXY1408H27.5 1.36 -0.25 1.68 218.0 1.80 121.0 40.0 857
27.50 UVXY1416H27.5 1.88 0.00 2.31 249.0 2.40 94.0 41.0 53
27.50 UVXY1422H27.5 2.33 0.00 2.77 59.0 2.93 159.0 151.0 351
27.50 UVXY1429H27.5 3.35 0.61 3.10 124.0 3.25 173.0 65.0 70
28.00 UVXY1401H28 1.03 0.35 0.83 56.0 0.91 81.0 81.0 671
28.00 UVXY1408H28 1.70 0.58 1.53 130.0 1.66 549.0 45.0 278
28.00 UVXY1416H28 2.63 0.65 2.11 31.0 2.22 1.0 43.0 854
28.00 UVXY1422H28 2.52 0.08 2.61 55.0 2.87 350.0 2.0 6
28.00 UVXY1429H28 2.46 -0.17 2.95 43.0 3.15 235.0 100.0 88
28.50 UVXY1401H28.5 0.73 0.09 0.70 688.0 0.82 436.0 1028.0 1,143
28.50 UVXY1408H28.5 1.34 0.00 1.39 192.0 1.48 52.0 7.0 27
28.50 UVXY1416H28.5 2.25 0.36 1.99 41.0 2.08 35.0 4.0 94
28.50 UVXY1422H28.5 1.98 -0.32 2.48 65.0 2.61 94.0 10.0 40
28.50 UVXY1429H28.5 2.47 -0.21 2.80 77.0 2.98 165.0 1.0 3
29.00 UVXY1401H29 0.65 0.08 0.60 645.0 0.69 149.0 6.0 1,451
29.00 UVXY1408H29 1.15 0.12 1.27 118.0 1.36 20.0 110.0 437
29.00 UVXY1416H29 2.10 0.55 1.87 178.0 1.96 86.0 1.0 2,623
29.00 UVXY1422H29 1.84 -0.13 2.29 304.0 2.49 146.0 1.0 21
29.00 UVXY1429H29 2.26 -0.30 2.68 146.0 2.80 52.0 1.0 4
29.50 UVXY1401H29.5 0.60 0.21 0.52 80.0 0.63 533.0 21.0 468
29.50 UVXY1408H29.5 0.92 0.00 1.16 150.0 1.24 86.0 2.0 503
29.50 UVXY1416H29.5 1.87 0.25 1.75 480.0 1.83 52.0 11.0 21
29.50 UVXY1422H29.5 1.98 0.00 2.21 144.0 2.40 183.0 5.0 42
29.50 UVXY1429H29.5 1.95 -0.48 2.56 152.0 2.78 246.0 10.0 11
30.00 UVXY1401H30 0.50 0.05 0.44 197.0 0.52 292.0 148.0 1,687
30.00 UVXY1408H30 0.98 0.00 1.06 155.0 1.15 106.0 114.0 648
30.00 UVXY1416H30 1.66 0.01 1.65 165.0 1.83 1298.0 18.0 1,176
30.00 UVXY1422H30 2.20 0.23 2.08 202.0 2.22 20.0 7.0 336
30.00 UVXY1429H30 2.03 -0.09 2.43 269.0 2.70 623.0 100.0 403
30.50 UVXY1401H30.5 0.43 0.09 0.37 415.0 0.50 377.0 12.0 574
30.50 UVXY1408H30.5 0.95 0.00 0.97 200.0 1.04 32.0 6.0 83
30.50 UVXY1422H30.5 1.91 0.01 1.97 274.0 2.13 158.0 41.0 45
30.50 UVXY1429H30.5 2.11 -0.10 2.32 87.0 2.66 795.0 1.0 3
31.00 UVXY1401H31 0.40 0.15 0.33 50.0 0.42 697.0 6.0 627
31.00 UVXY1408H31 0.82 0.00 0.89 268.0 0.97 93.0 5.0 120
31.00 UVXY1416H31 1.34 0.00 1.45 392.0 1.54 33.0 5.0 494
31.00 UVXY1422H31 1.63 0.00 1.90 85.0 2.07 189.0 5.0 670
31.00 UVXY1429H31 1.85 0.00 2.22 171.0 2.49 623.0 162.0 153
31.50 UVXY1401H31.5 0.40 0.22 0.28 195.0 0.34 61.0 75.0 386
31.50 UVXY1408H31.5 0.83 0.06 0.83 240.0 0.92 258.0 4.0 301
31.50 UVXY1422H31.5 2.14 0.43 1.78 228.0 1.92 70.0 10.0 150
31.50 UVXY1429H31.5 1.87 0.00 2.11 279.0 2.39 499.0 5.0 99
32.00 UVXY1401H32 0.32 0.09 0.25 41.0 0.34 732.0 76.0 1,433
32.00 UVXY1408H32 0.76 0.03 0.77 136.0 0.84 88.0 3.0 736
32.00 UVXY1416H32 1.32 0.22 1.29 453.0 1.40 49.0 3.0 1,345
32.00 UVXY1422H32 2.90 1.36 1.73 68.0 1.89 240.0 10.0 252
32.00 UVXY1429H32 2.10 0.15 2.05 69.0 2.35 831.0 1.0 312
32.50 UVXY1401H32.5 0.27 0.07 0.21 84.0 0.29 486.0 2.0 176
32.50 UVXY1408H32.5 1.00 0.33 0.69 297.0 0.79 161.0 16.0 69
32.50 UVXY1422H32.5 2.09 0.58 1.62 175.0 1.79 135.0 1.0 4
32.50 UVXY1429H32.5 1.66 0.00 1.99 40.0 2.20 440.0 2.0 6
33.00 UVXY1401H33 0.27 0.05 0.15 678.0 0.27 586.0 10.0 619
33.00 UVXY1408H33 0.65 0.04 0.66 52.0 0.72 86.0 10.0 243
33.00 UVXY1416H33 1.08 0.08 1.16 221.0 1.22 32.0 29.0 498
33.00 UVXY1422H33 1.85 0.41 1.53 212.0 1.73 208.0 1.0 36
33.00 UVXY1429H33 1.89 0.14 1.89 40.0 2.11 425.0 2.0 15
33.50 UVXY1401H33.5 0.20 0.05 0.14 266.0 0.23 366.0 40.0 412
33.50 UVXY1408H33.5 0.50 -0.11 0.61 97.0 0.68 179.0 2.0 36
33.50 UVXY1422H33.5 1.75 0.38 1.47 146.0 1.64 205.0 33.0 166
33.50 UVXY1429H33.5 1.40 -0.28 1.82 51.0 1.97 189.0 1.0 6
34.00 UVXY1401H34 0.10 -0.05 0.13 218.0 0.21 416.0 1.0 452
34.00 UVXY1408H34 0.51 0.00 0.57 56.0 0.66 199.0 8.0 177
34.00 UVXY1416H34 0.98 -0.06 1.03 430.0 1.10 52.0 2.0 170
34.00 UVXY1422H34 1.36 0.08 1.40 117.0 1.51 78.0 4.0 117
34.00 UVXY1429H34 1.35 -0.30 1.74 75.0 1.95 373.0 4.0 27
34.50 UVXY1401H34.5 0.14 0.00 0.12 101.0 0.19 326.0 10.0 275
34.50 UVXY1408H34.5 0.52 0.04 0.53 32.0 0.65 360.0 7.0 20
34.50 UVXY1422H34.5 1.21 0.00 1.34 89.0 1.44 52.0 2.0 73
34.50 UVXY1429H34.5 1.63 0.22 1.67 54.0 1.88 380.0 6.0 18
35.00 UVXY1401H35 0.15 0.03 0.07 159.0 0.15 144.0 69.0 1,264
35.00 UVXY1408H35 0.56 0.12 0.49 30.0 0.68 696.0 5.0 305
35.00 UVXY1416H35 1.07 0.30 0.95 72.0 1.00 52.0 301.0 932
35.00 UVXY1422H35 1.13 -0.02 1.28 130.0 1.40 126.0 5.0 243
35.00 UVXY1429H35 1.49 0.14 1.59 38.0 1.81 406.0 14.0 187
35.50 UVXY1401H35.5 0.08 0.03 0.09 132.0 0.15 235.0 11.0 111
35.50 UVXY1408H35.5 1.00 0.56 0.46 36.0 0.57 357.0 34.0 57
36.00 UVXY1401H36 0.10 0.01 0.07 92.0 0.13 229.0 114.0 420
36.00 UVXY1408H36 0.55 0.14 0.43 67.0 0.53 273.0 47.0 148
36.00 UVXY1416H36 0.75 0.00 0.84 393.0 0.91 30.0 32.0 226
36.50 UVXY1401H36.5 0.09 0.00 0.06 95.0 0.12 167.0 14.0 21
36.50 UVXY1408H36.5 0.54 0.16 0.40 21.0 0.52 377.0 10.0 54
37.00 UVXY1401H37 0.08 0.04 0.05 206.0 0.10 32.0 119.0 66
37.00 UVXY1408H37 0.39 0.04 0.37 11.0 0.47 286.0 1.0 33
37.00 UVXY1416H37 0.75 0.09 0.77 313.0 0.90 481.0 21.0 225
37.50 UVXY1401H37.5 0.05 0.00 0.04 94.0 0.09 69.0 3.0 62
37.50 UVXY1408H37.5 0.57 0.25 0.31 102.0 0.46 331.0 4.0 59
38.00 UVXY1401H38 0.07 0.00 0.04 97.0 0.09 153.0 92.0 126
38.00 UVXY1408H38 0.31 0.00 0.33 20.0 0.43 201.0 10.0 100
38.00 UVXY1416H38 0.56 -0.10 0.72 43.0 0.91 784.0 20.0 150
38.50 UVXY1401H38.5 0.06 0.00 0.04 93.0 0.08 74.0 20.0 67
38.50 UVXY1408H38.5 0.35 0.00 0.31 20.0 0.41 224.0 12.0 64
39.00 UVXY1401H39 0.12 -0.07 0.03 10.0 0.07 21.0 8.0 44
39.00 UVXY1408H39 0.27 0.00 0.29 52.0 0.38 296.0 12.0 230
39.00 UVXY1416H39 0.70 0.15 0.66 126.0 0.73 54.0 15.0 117
39.50 UVXY1401H39.5 0.12 0.11 0.03 126.0 0.07 69.0 20.0 101
39.50 UVXY1408H39.5 0.34 0.11 0.27 60.0 0.36 291.0 8.0 243
40.00 UVXY1401H40 0.05 0.00 0.01 30.0 0.09 216.0 40.0 1,603
40.00 UVXY1416H40 0.50 -0.05 0.60 11.0 0.72 355.0 6.0 1,725
41.00 UVXY1416H41 0.47 -0.02 0.58 99.0 0.72 489.0 2.0 190
42.00 UVXY1416H42 0.65 0.20 0.51 184.0 0.65 574.0 10.0 164
43.00 UVXY1416H43 0.69 0.30 0.49 20.0 0.60 395.0 7.0 136
44.00 UVXY1416H44 0.53 0.16 0.45 251.0 0.56 128.0 1.0 169
45.00 UVXY1416H45 0.46 0.12 0.42 252.0 0.52 131.0 6.0 199
46.00 UVXY1416H46 0.43 0.00 0.38 230.0 0.50 300.0 2.0 132
47.00 UVXY1416H47 0.36 0.06 0.35 545.0 0.49 293.0 20.0 194
48.00 UVXY1416H48 0.30 0.00 0.32 288.0 0.44 127.0 7.0 169
49.00 UVXY1416H49 0.23 0.00 0.32 126.0 0.42 147.0 2.0 24
50.00 UVXY1416H50 0.34 0.06 0.31 167.0 0.40 168.0 64.0 1,497
51.00 UVXY1416H51 0.37 0.18 0.24 655.0 0.38 135.0 3.0 3
52.00 UVXY1416H52 0.26 0.10 0.26 424.0 0.36 171.0 10.0 58
53.00 UVXY1416H53 0.17 0.02 0.20 644.0 0.34 151.0 10.0 45
54.00 UVXY1416H54 0.15 0.02 0.22 410.0 0.33 166.0 5.0 44
55.00 UVXY1416H55 0.22 0.00 0.17 709.0 0.31 118.0 68.0 2,409
56.00 UVXY1416H56 0.31 0.20 0.15 706.0 0.30 170.0 5.0 11
57.00 UVXY1416H57 0.57 0.47 0.17 508.0 0.28 104.0 6.0 6
58.00 UVXY1416H58 0.24 0.15 0.17 477.0 0.27 89.0 12.0 452
60.00 UVXY1416H60 0.22 0.05 0.20 12.0 0.25 63.0 71.0 2,376

Put Options: UVXY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 UVXY1416T12 0.13 0.00 0.07 1.0 0.13 104.0 0.0 0
13.00 UVXY1416T13 0.12 -0.01 0.01 1.0 0.13 99.0 1.0 1
14.00 UVXY1416T14 0.02 -0.11 0.02 1.0 0.13 124.0 5.0 17
15.00 UVXY1416T15 0.02 -0.02 0.02 1.0 0.04 52.0 2.0 14
15.00 UVXY1422T15 0.05 0.00 0.02 1.0 0.13 127.0 100.0 100
16.00 UVXY1416T16 0.07 -0.02 0.02 1.0 0.09 183.0 1.0 45
16.00 UVXY1422T16 0.06 0.05 0.01 2.0 0.14 127.0 6.0 406
16.00 UVXY1429T16 0.09 -0.07 0.01 10.0 0.16 296.0 3.0 183
17.00 UVXY1416T17 0.06 0.00 0.02 1.0 0.09 127.0 5.0 123
17.00 UVXY1422T17 0.16 0.00 0.01 40.0 0.15 262.0 0.0 0
17.00 UVXY1429T17 0.21 0.01 0.03 93.0 0.18 133.0 2.0 5
17.50 UVXY1422T17.5 0.14 -0.03 0.04 19.0 0.16 159.0 2.0 17
17.50 UVXY1429T17.5 0.40 0.35 0.03 310.0 0.20 136.0 50.0 100
18.00 UVXY1408T18 0.08 -0.01 0.02 40.0 0.10 105.0 350.0 638
18.00 UVXY1416T18 0.02 0.00 0.03 10.0 0.06 3.0 108.0 1,349
18.00 UVXY1422T18 0.16 -0.03 0.01 40.0 0.18 173.0 1.0 439
18.00 UVXY1429T18 0.20 0.10 0.07 459.0 0.23 72.0 10.0 48
18.50 UVXY1422T18.5 0.25 0.23 0.02 50.0 0.20 135.0 5.0 5
18.50 UVXY1429T18.5 0.40 0.27 0.13 311.0 0.27 83.0 6.0 8
19.00 UVXY1408T19 0.13 -0.01 0.01 42.0 0.14 264.0 7.0 258
19.00 UVXY1416T19 0.08 -0.03 0.06 42.0 0.12 112.0 5.0 405
19.00 UVXY1422T19 0.15 0.00 0.05 526.0 0.24 175.0 1.0 132
19.00 UVXY1429T19 0.46 0.29 0.20 413.0 0.33 54.0 2.0 34
19.50 UVXY1422T19.5 0.43 0.34 0.12 565.0 0.28 135.0 4.0 10
19.50 UVXY1429T19.5 0.41 0.00 0.29 376.0 0.42 75.0 2.0 16
20.00 UVXY1401T20 0.01 0.00 0.01 50.0 0.01 119.0 50.0 1,469
20.00 UVXY1408T20 0.07 0.00 0.01 33.0 0.16 243.0 152.0 351
20.00 UVXY1416T20 0.14 -0.06 0.14 462.0 0.18 12.0 164.0 2,303
20.00 UVXY1422T20 0.38 0.00 0.21 378.0 0.34 125.0 109.0 111
20.00 UVXY1429T20 0.43 -0.14 0.38 11.0 0.56 31.0 1.0 182
20.50 UVXY1416T20.5 0.23 0.00 0.13 712.0 0.26 211.0 23.0 34
20.50 UVXY1422T20.5 0.45 0.00 0.31 381.0 0.45 171.0 4.0 4
20.50 UVXY1429T20.5 1.28 0.78 0.47 397.0 0.64 81.0 12.0 12
21.00 UVXY1401T21 0.02 0.00 0.02 1000.0 0.02 31.0 1063.0 1,587
21.00 UVXY1408T21 0.12 0.00 0.06 323.0 0.13 67.0 171.0 736
21.00 UVXY1416T21 0.24 -0.14 0.23 639.0 0.33 11.0 29.0 1,620
21.00 UVXY1422T21 0.54 0.03 0.37 585.0 0.57 146.0 2.0 1,455
21.00 UVXY1429T21 0.69 0.10 0.60 347.0 0.76 105.0 2.0 182
21.50 UVXY1408T21.5 0.15 -0.01 0.07 498.0 0.23 62.0 50.0 259
21.50 UVXY1416T21.5 0.36 -0.14 0.32 780.0 0.36 1.0 245.0 38
21.50 UVXY1422T21.5 0.62 0.17 0.53 397.0 0.72 140.0 2.0 49
21.50 UVXY1429T21.5 1.38 0.68 0.75 412.0 0.93 64.0 1.0 1
22.00 UVXY1401T22 0.04 0.00 0.01 8.0 0.10 69.0 1008.0 4,137
22.00 UVXY1408T22 0.20 -0.06 0.15 502.0 0.25 127.0 9.0 319
22.00 UVXY1416T22 0.44 0.10 0.48 97.0 0.55 60.0 3.0 783
22.00 UVXY1422T22 0.79 0.11 0.70 298.0 0.86 40.0 11.0 302
22.00 UVXY1429T22 1.07 0.10 0.91 393.0 1.14 181.0 20.0 190
22.50 UVXY1408T22.5 0.35 0.00 0.22 497.0 0.33 51.0 385.0 403
22.50 UVXY1416T22.5 0.77 0.00 0.50 320.0 0.68 73.0 1.0 507
22.50 UVXY1422T22.5 1.02 0.00 0.85 366.0 1.02 90.0 10.0 72
22.50 UVXY1429T22.5 1.35 0.20 1.11 477.0 1.28 59.0 20.0 45
23.00 UVXY1401T23 0.05 -0.07 0.03 263.0 0.13 237.0 13.0 1,734
23.00 UVXY1408T23 0.34 -0.16 0.31 751.0 0.44 78.0 61.0 294
23.00 UVXY1416T23 0.72 -0.13 0.75 215.0 0.85 79.0 50.0 5,219
23.00 UVXY1422T23 1.25 0.00 1.10 186.0 1.21 142.0 3.0 190
23.00 UVXY1429T23 1.64 -0.03 1.31 453.0 1.48 36.0 1.0 2,511
23.50 UVXY1408T23.5 0.60 0.00 0.50 122.0 0.58 102.0 35.0 202
23.50 UVXY1416T23.5 0.90 -0.25 0.88 348.0 1.00 20.0 22.0 252
23.50 UVXY1422T23.5 1.29 0.02 1.34 76.0 1.43 152.0 66.0 66
23.50 UVXY1429T23.5 1.64 0.07 1.54 260.0 1.71 48.0 29.0 71
24.00 UVXY1401T24 0.20 -0.03 0.17 184.0 0.24 69.0 31.0 9,222
24.00 UVXY1408T24 0.70 -0.14 0.65 143.0 0.74 86.0 6.0 1,053
24.00 UVXY1416T24 1.12 -0.08 1.10 329.0 1.23 160.0 39.0 1,984
24.00 UVXY1422T24 1.82 0.00 1.54 158.0 1.66 148.0 1.0 130
24.00 UVXY1429T24 1.87 0.00 1.77 282.0 1.95 39.0 19.0 74
24.50 UVXY1401T24.5 0.27 -0.04 0.28 443.0 0.36 52.0 28.0 1,116
24.50 UVXY1408T24.5 0.80 -0.30 0.84 114.0 0.91 54.0 23.0 43
24.50 UVXY1416T24.5 1.45 0.08 1.37 249.0 1.47 486.0 51.0 71
24.50 UVXY1422T24.5 2.79 1.05 1.77 192.0 1.91 74.0 20.0 20
24.50 UVXY1429T24.5 2.38 0.33 2.05 185.0 2.24 161.0 25.0 30
25.00 UVXY1401T25 0.48 -0.07 0.45 71.0 0.51 100.0 1006.0 1,740
25.00 UVXY1408T25 1.00 -0.24 0.99 214.0 1.13 131.0 60.0 290
25.00 UVXY1416T25 1.53 -0.26 1.60 11.0 1.70 76.0 68.0 2,105
25.00 UVXY1422T25 2.10 0.07 2.03 175.0 2.19 21.0 806.0 310
25.00 UVXY1429T25 2.68 0.29 2.24 246.0 2.49 72.0 59.0 3,300
25.50 UVXY1401T25.5 0.57 -0.43 0.63 70.0 0.70 40.0 1138.0 795
25.50 UVXY1408T25.5 1.35 -0.10 1.28 55.0 1.39 153.0 8.0 53
25.50 UVXY1416T25.5 2.22 0.00 1.89 30.0 1.98 381.0 20.0 92
25.50 UVXY1422T25.5 3.50 1.18 2.28 393.0 2.45 48.0 1.0 16
25.50 UVXY1429T25.5 3.15 0.00 2.53 426.0 2.77 49.0 2.0 80
26.00 UVXY1401T26 0.85 -0.30 0.85 41.0 0.94 69.0 169.0 1,443
26.00 UVXY1408T26 1.99 0.13 1.52 229.0 1.65 126.0 1.0 404
26.00 UVXY1416T26 2.13 -0.45 2.16 12.0 2.24 52.0 11.0 742
26.00 UVXY1422T26 2.53 -0.09 2.59 307.0 2.74 40.0 1.0 22
26.00 UVXY1429T26 2.89 -0.04 2.89 412.0 3.10 30.0 1.0 37
26.50 UVXY1401T26.5 0.91 -0.30 1.09 41.0 1.21 628.0 39.0 596
26.50 UVXY1408T26.5 1.76 -0.34 1.82 30.0 1.93 153.0 6.0 51
26.50 UVXY1416T26.5 2.46 -0.39 2.46 78.0 2.54 45.0 10.0 339
26.50 UVXY1422T26.5 3.10 0.20 2.87 388.0 3.05 47.0 10.0 25
26.50 UVXY1429T26.5 3.30 0.00 3.15 810.0 3.45 113.0 0.0 0
27.00 UVXY1401T27 1.36 -0.39 1.38 11.0 1.51 574.0 110.0 584
27.00 UVXY1408T27 2.45 0.00 2.10 199.0 2.22 73.0 1.0 165
27.00 UVXY1416T27 2.62 -0.73 2.69 1189.0 2.91 92.0 116.0 2,151
27.00 UVXY1422T27 3.42 -0.39 3.20 457.0 3.40 90.0 1.0 35
27.00 UVXY1429T27 3.60 -0.10 3.50 112.0 3.75 49.0 5.0 32
27.50 UVXY1401T27.5 2.07 -0.33 1.70 57.0 1.80 98.0 12.0 102
27.50 UVXY1408T27.5 2.96 0.00 2.44 31.0 2.55 220.0 10.0 12
27.50 UVXY1416T27.5 3.10 -0.55 3.00 1350.0 3.20 633.0 12.0 95
27.50 UVXY1422T27.5 3.94 0.29 3.55 400.0 3.75 160.0 1.0 11
27.50 UVXY1429T27.5 3.95 0.00 3.95 225.0 4.10 55.0 0.0 0
28.00 UVXY1401T28 2.30 -0.42 2.05 27.0 2.16 72.0 110.0 196
28.00 UVXY1408T28 2.79 0.00 2.75 378.0 2.91 91.0 0.0 0
28.00 UVXY1416T28 3.65 -0.51 3.40 375.0 3.55 514.0 5.0 266
28.00 UVXY1422T28 3.91 0.01 3.90 208.0 4.10 158.0 1.0 77
28.00 UVXY1429T28 5.10 0.80 4.25 497.0 4.45 46.0 1.0 1
28.50 UVXY1401T28.5 2.19 -0.42 2.39 525.0 2.57 209.0 1.0 191
28.50 UVXY1408T28.5 4.55 1.30 3.10 570.0 3.25 69.0 3.0 128
28.50 UVXY1416T28.5 5.20 1.40 3.75 837.0 3.90 532.0 30.0 30
28.50 UVXY1422T28.5 4.15 -0.20 4.25 238.0 4.45 144.0 5.0 15
28.50 UVXY1429T28.5 4.75 0.00 4.60 377.0 4.80 47.0 0.0 0
29.00 UVXY1401T29 2.88 -0.52 2.79 401.0 2.95 104.0 26.0 140
29.00 UVXY1408T29 4.14 0.59 3.50 151.0 3.65 140.0 86.0 98
29.00 UVXY1416T29 4.59 0.00 4.10 691.0 4.30 947.0 1.0 286
29.00 UVXY1422T29 6.89 2.19 4.60 345.0 4.80 79.0 50.0 50
29.00 UVXY1429T29 5.35 0.30 5.05 147.0 5.20 67.0 1.0 1
29.50 UVXY1401T29.5 3.02 -0.33 3.15 587.0 3.35 56.0 26.0 60
29.50 UVXY1408T29.5 3.90 0.00 3.85 507.0 4.05 98.0 0.0 0
29.50 UVXY1416T29.5 5.80 1.25 4.45 833.0 4.65 216.0 21.0 61
29.50 UVXY1422T29.5 7.10 2.10 5.00 192.0 5.15 40.0 22.0 21
29.50 UVXY1429T29.5 6.80 1.35 5.35 464.0 5.55 64.0 1.0 1
30.00 UVXY1401T30 3.30 -1.05 3.60 777.0 3.80 471.0 34.0 293
30.00 UVXY1408T30 4.05 -0.35 4.25 573.0 4.45 233.0 10.0 500
30.00 UVXY1416T30 5.19 0.24 4.90 266.0 5.05 251.0 3.0 445
30.00 UVXY1422T30 6.65 1.20 5.40 148.0 5.55 117.0 16.0 28
30.00 UVXY1429T30 6.20 0.00 5.70 451.0 5.95 109.0 2.0 52
30.50 UVXY1401T30.5 6.47 2.32 4.05 457.0 4.25 277.0 4.0 61
30.50 UVXY1408T30.5 6.90 2.10 4.65 517.0 4.85 129.0 15.0 15
30.50 UVXY1422T30.5 5.85 0.00 5.80 117.0 6.00 125.0 0.0 0
30.50 UVXY1429T30.5 6.15 0.00 6.10 409.0 6.35 114.0 0.0 0
31.00 UVXY1401T31 5.40 0.00 4.45 517.0 4.70 293.0 10.0 140
31.00 UVXY1408T31 4.85 -0.40 5.10 789.0 5.30 357.0 27.0 44
31.00 UVXY1416T31 5.80 -0.55 5.70 409.0 5.85 220.0 11.0 165
31.00 UVXY1422T31 8.50 2.20 6.15 410.0 6.35 36.0 130.0 130
31.00 UVXY1429T31 6.55 0.00 6.50 463.0 6.75 93.0 0.0 0
31.50 UVXY1401T31.5 6.60 1.50 4.90 461.0 5.15 52.0 20.0 46
31.50 UVXY1408T31.5 7.85 2.20 5.45 517.0 5.70 151.0 31.0 31
31.50 UVXY1422T31.5 7.70 1.05 6.60 119.0 6.75 92.0 3.0 3
31.50 UVXY1429T31.5 7.05 0.00 6.90 379.0 7.20 160.0 0.0 0
32.00 UVXY1401T32 5.40 -0.25 5.35 514.0 5.65 364.0 7.0 247
32.00 UVXY1408T32 5.70 -0.45 5.95 783.0 6.15 259.0 2.0 0
32.00 UVXY1416T32 6.65 0.10 6.50 522.0 6.70 188.0 59.0 268
32.00 UVXY1422T32 8.15 1.05 6.95 497.0 7.20 90.0 4.0 21
32.00 UVXY1429T32 7.35 0.00 7.30 420.0 7.55 71.0 0.0 0
32.50 UVXY1401T32.5 7.35 1.30 5.80 534.0 6.10 195.0 8.0 19
32.50 UVXY1408T32.5 6.45 -0.15 6.40 654.0 6.60 295.0 16.0 36
32.50 UVXY1422T32.5 7.55 0.00 7.40 292.0 7.60 35.0 0.0 0
32.50 UVXY1429T32.5 8.10 0.30 7.75 111.0 7.95 43.0 20.0 20
33.00 UVXY1401T33 6.00 -1.40 6.25 746.0 6.55 56.0 8.0 352
33.00 UVXY1408T33 6.79 -0.26 6.80 586.0 7.05 117.0 8.0 48
33.00 UVXY1416T33 7.50 0.00 7.40 270.0 7.55 76.0 12.0 208
33.00 UVXY1422T33 7.90 0.00 7.80 324.0 8.00 23.0 0.0 0
33.00 UVXY1429T33 8.20 0.00 8.15 337.0 8.45 192.0 0.0 0
33.50 UVXY1401T33.5 6.45 -0.50 6.75 526.0 7.05 83.0 10.0 18
33.50 UVXY1408T33.5 8.35 0.90 7.25 442.0 7.50 148.0 20.0 20
33.50 UVXY1422T33.5 9.79 1.44 8.25 217.0 8.45 128.0 1.0 1
33.50 UVXY1429T33.5 8.75 0.20 8.55 435.0 8.80 24.0 11.0 11
34.00 UVXY1401T34 6.90 -0.45 7.20 530.0 7.55 127.0 10.0 9
34.00 UVXY1408T34 7.45 -0.45 7.75 564.0 8.00 300.0 11.0 23
34.00 UVXY1416T34 8.35 -0.05 8.25 669.0 8.45 193.0 63.0 109
34.00 UVXY1422T34 8.65 0.00 8.70 99.0 8.85 78.0 0.0 0
34.00 UVXY1429T34 9.10 0.00 9.00 374.0 9.20 23.0 0.0 0
34.50 UVXY1401T34.5 7.72 -0.18 7.70 329.0 8.00 25.0 8.0 20
34.50 UVXY1408T34.5 8.05 -0.25 8.20 344.0 8.45 66.0 10.0 12
34.50 UVXY1422T34.5 10.50 1.30 9.10 197.0 9.30 64.0 11.0 9
34.50 UVXY1429T34.5 9.60 0.10 9.40 160.0 9.65 40.0 15.0 15
35.00 UVXY1401T35 7.60 -0.70 8.20 381.0 8.45 47.0 1.0 166
35.00 UVXY1408T35 10.50 1.70 8.65 421.0 8.90 96.0 1.0 4
35.00 UVXY1416T35 8.95 -0.35 9.15 571.0 9.35 132.0 26.0 107
35.00 UVXY1422T35 11.10 1.50 9.55 181.0 9.75 57.0 11.0 9
35.00 UVXY1429T35 9.35 -0.55 9.75 202.0 10.05 138.0 3.0 3
35.50 UVXY1401T35.5 9.90 1.15 8.20 154.0 9.00 123.0 1.0 1
35.50 UVXY1408T35.5 8.70 -0.65 9.15 290.0 9.40 231.0 11.0 11
36.00 UVXY1401T36 10.10 0.00 9.15 3.0 9.45 19.0 2.0 15
36.00 UVXY1408T36 9.90 0.15 9.55 444.0 9.85 20.0 3.0 22
36.00 UVXY1416T36 10.20 2.00 10.05 577.0 10.25 141.0 2.0 23
36.50 UVXY1401T36.5 9.85 0.00 9.65 140.0 9.95 45.0 0.0 0
36.50 UVXY1408T36.5 12.55 4.25 9.75 599.0 10.30 41.0 1.0 1
37.00 UVXY1401T37 9.60 -0.50 10.10 194.0 10.50 92.0 2.0 22
37.00 UVXY1408T37 11.27 0.57 10.05 709.0 10.80 78.0 2.0 2
37.00 UVXY1416T37 11.90 1.85 11.00 483.0 11.20 96.0 2.0 14
37.50 UVXY1401T37.5 10.55 0.00 10.50 292.0 11.00 40.0 0.0 0
37.50 UVXY1408T37.5 12.80 1.65 10.55 594.0 11.30 10.0 2.0 2
38.00 UVXY1401T38 13.55 2.45 10.95 413.0 11.50 120.0 8.0 8
38.00 UVXY1408T38 12.11 0.51 11.00 566.0 12.35 571.0 1.0 33
38.00 UVXY1416T38 12.90 -0.25 11.75 725.0 12.35 714.0 10.0 53
38.50 UVXY1401T38.5 12.66 1.06 11.45 17.0 11.95 13.0 1.0 3
38.50 UVXY1408T38.5 14.35 2.25 11.50 572.0 12.85 555.0 5.0 5
39.00 UVXY1401T39 14.45 2.40 11.95 17.0 12.45 13.0 20.0 29
39.00 UVXY1408T39 14.20 3.50 11.95 532.0 13.35 556.0 2.0 2
39.00 UVXY1416T39 13.83 0.40 12.70 589.0 13.10 106.0 9.0 132
39.50 UVXY1401T39.5 13.55 1.00 12.45 297.0 13.00 22.0 5.0 5
39.50 UVXY1408T39.5 14.00 2.95 12.45 614.0 13.85 600.0 1.0 2
40.00 UVXY1401T40 13.99 0.94 12.95 328.0 13.40 20.0 1.0 1
40.00 UVXY1416T40 14.60 0.00 13.55 613.0 13.95 311.0 6.0 238
41.00 UVXY1416T41 15.05 1.75 14.75 378.0 15.15 284.0 2.0 61
42.00 UVXY1416T42 15.40 1.45 15.40 546.0 15.90 270.0 22.0 42
43.00 UVXY1416T43 17.75 -0.15 16.20 841.0 17.10 684.0 10.0 78
44.00 UVXY1416T44 18.33 -0.05 17.30 763.0 17.95 40.0 10.0 118
45.00 UVXY1416T45 19.74 0.27 18.15 730.0 19.95 816.0 12.0 181
46.00 UVXY1416T46 21.31 1.71 19.10 778.0 20.95 764.0 4.0 8
47.00 UVXY1416T47 22.67 2.07 20.10 692.0 21.95 747.0 10.0 5
48.00 UVXY1416T48 21.27 1.42 20.85 692.0 22.95 680.0 4.0 1
49.00 UVXY1416T49 20.85 0.00 22.05 338.0 23.95 367.0 0.0 0
50.00 UVXY1416T50 24.57 2.82 22.90 557.0 24.90 547.0 12.0 207
51.00 UVXY1416T51 26.75 4.25 23.75 437.0 25.90 295.0 20.0 30
52.00 UVXY1416T52 27.25 3.75 24.35 514.0 26.90 355.0 10.0 5
53.00 UVXY1416T53 28.96 4.21 25.90 247.0 28.05 206.0 1.0 1
54.00 UVXY1416T54 29.90 4.30 26.85 234.0 28.90 171.0 1.0 1
55.00 UVXY1416T55 30.38 2.03 27.85 370.0 29.90 352.0 1.0 21
56.00 UVXY1416T56 27.75 0.00 28.15 243.0 30.90 159.0 0.0 0
57.00 UVXY1416T57 28.55 0.00 29.15 236.0 31.90 150.0 0.0 0
58.00 UVXY1416T58 29.45 0.00 30.10 11.0 32.90 193.0 0.0 0
60.00 UVXY1416T60 34.13 2.73 32.80 60.0 34.95 61.0 1.0 2
Trading Center