$31.92 +0.94 (3.03%) PrShrs Trust II Shs Ultra VIX Short-Term Futures ETF - NYSEARCA

Oct. 2, 2014 | 11:25 AM
Last Trade: 31.92
Trade Time: Oct 02 11:25 AM Eastern Daylight Time
Change: +0.94 (3.03%)
Prev Close: 30.98
Open: 31.24
Bid: 31.94
Ask: 31.96
Options:

Call Options: UVXY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 UVXY1418J12 13.40 -3.85 17.70 280.0 20.55 97.0 1.0 25
13.00 UVXY1418J13 16.25 0.00 16.70 57.0 19.85 45.0 0.0 0
14.00 UVXY1418J14 15.25 0.00 15.70 285.0 19.00 83.0 0.0 0
15.00 UVXY1418J15 11.64 -2.61 14.70 316.0 17.55 79.0 1.0 4
16.00 UVXY1418J16 9.90 -3.35 13.70 222.0 16.70 127.0 34.0 6
16.50 UVXY1418J16.5 12.75 0.00 13.20 53.0 16.25 104.0 0.0 0
17.00 UVXY1403J17 7.90 -6.35 14.45 40.0 15.15 201.0 8.0 1
17.00 UVXY1410J17 7.60 -4.65 12.80 289.0 15.50 208.0 6.0 1
17.00 UVXY1418J17 5.58 -6.67 12.80 81.0 15.65 99.0 10.0 10
17.00 UVXY1424J17 9.10 -3.20 12.80 164.0 15.60 169.0 1.0 1
17.00 UVXY1431J17 12.10 -0.20 12.75 484.0 15.55 241.0 1.0 1
17.50 UVXY1403J17.5 13.75 0.00 14.00 170.0 14.60 191.0 0.0 0
17.50 UVXY1410J17.5 11.75 0.00 12.30 150.0 15.55 149.0 0.0 0
17.50 UVXY1418J17.5 11.75 0.00 12.20 118.0 15.00 104.0 0.0 0
17.50 UVXY1424J17.5 11.80 0.00 12.30 124.0 15.50 74.0 0.0 0
18.00 UVXY1403J18 10.86 -2.39 13.45 193.0 14.05 181.0 1.0 1
18.00 UVXY1410J18 8.20 -3.05 11.80 309.0 14.50 231.0 1.0 3
18.00 UVXY1418J18 5.25 -6.00 11.70 285.0 14.60 115.0 24.0 63
18.00 UVXY1424J18 11.30 0.00 11.95 189.0 14.65 270.0 0.0 0
18.00 UVXY1431J18 11.30 0.00 11.75 441.0 14.60 333.0 0.0 0
18.50 UVXY1403J18.5 7.00 -5.75 12.95 61.0 13.60 244.0 1.0 1
18.50 UVXY1410J18.5 10.75 0.00 11.20 121.0 14.25 21.0 0.0 0
18.50 UVXY1418J18.5 10.80 0.00 11.20 226.0 14.10 138.0 0.0 0
18.50 UVXY1424J18.5 10.80 0.00 12.10 337.0 14.25 250.0 0.0 0
18.50 UVXY1431J18.5 10.85 0.00 11.25 510.0 14.20 303.0 0.0 0
19.00 UVXY1403J19 8.15 -4.10 12.50 169.0 13.00 65.0 30.0 25
19.00 UVXY1410J19 11.90 -1.40 10.75 442.0 13.45 183.0 9.0 3
19.00 UVXY1418J19 9.45 -0.85 10.80 664.0 13.30 216.0 103.0 209
19.00 UVXY1424J19 4.20 -6.15 11.65 509.0 13.35 373.0 26.0 35
19.00 UVXY1431J19 7.10 -3.25 10.85 540.0 13.40 119.0 4.0 6
19.50 UVXY1403J19.5 4.80 -6.95 12.00 169.0 12.50 65.0 5.0 2
19.50 UVXY1410J19.5 3.40 -6.35 10.20 457.0 13.00 359.0 31.0 10
19.50 UVXY1418J19.5 9.80 0.00 10.35 649.0 12.90 395.0 0.0 0
19.50 UVXY1424J19.5 9.85 0.00 11.15 434.0 13.50 432.0 0.0 0
19.50 UVXY1431J19.5 4.25 -5.65 10.55 515.0 13.00 386.0 100.0 100
20.00 UVXY1403J20 9.90 -1.35 11.50 172.0 12.00 55.0 2.0 48
20.00 UVXY1410J20 11.00 -0.60 9.75 187.0 12.10 101.0 1.0 31
20.00 UVXY1418J20 11.75 -0.25 10.50 692.0 12.35 543.0 1.0 216
20.00 UVXY1424J20 7.91 -1.49 10.70 517.0 12.45 424.0 45.0 54
20.00 UVXY1431J20 6.43 -3.02 11.25 640.0 12.20 24.0 3.0 3
20.50 UVXY1403J20.5 5.35 -5.40 11.00 172.0 11.50 65.0 15.0 15
20.50 UVXY1410J20.5 11.38 0.00 9.90 703.0 11.55 310.0 20.0 20
20.50 UVXY1418J20.5 8.80 0.00 9.40 692.0 11.70 34.0 0.0 0
20.50 UVXY1424J20.5 4.95 -4.05 10.25 681.0 12.00 545.0 4.0 34
20.50 UVXY1431J20.5 9.00 0.00 11.05 519.0 11.75 24.0 0.0 0
21.00 UVXY1403J21 10.22 0.00 10.35 558.0 10.90 143.0 35.0 463
21.00 UVXY1410J21 8.30 0.00 9.75 526.0 11.20 183.0 0.0 0
21.00 UVXY1418J21 11.07 0.00 8.95 736.0 11.45 635.0 15.0 209
21.00 UVXY1424J21 5.05 -5.05 10.50 586.0 11.30 486.0 12.0 12
21.00 UVXY1431J21 5.08 -3.52 10.65 483.0 11.30 110.0 1.0 1
21.50 UVXY1403J21.5 9.78 -0.12 10.05 2.0 10.35 23.0 2.0 53
21.50 UVXY1410J21.5 3.90 -3.95 9.75 526.0 10.45 44.0 5.0 5
21.50 UVXY1418J21.5 6.95 -0.95 8.60 974.0 10.65 372.0 6.0 5
21.50 UVXY1424J21.5 4.50 -5.40 10.10 499.0 10.60 28.0 160.0 160
21.50 UVXY1431J21.5 8.25 0.00 10.10 26.0 10.95 1.0 0.0 0
22.00 UVXY1403J22 9.25 0.00 9.50 213.0 9.90 212.0 29.0 148
22.00 UVXY1410J22 9.83 0.00 9.60 24.0 9.95 21.0 2.0 146
22.00 UVXY1418J22 8.87 -0.58 9.55 17.0 10.05 39.0 1.0 151
22.00 UVXY1424J22 5.85 -3.65 9.75 498.0 10.20 26.0 4.0 50
22.00 UVXY1431J22 8.67 0.72 9.85 854.0 10.40 48.0 1.0 8
22.50 UVXY1403J22.5 6.70 -2.20 9.00 141.0 9.40 127.0 6.0 52
22.50 UVXY1410J22.5 8.90 0.00 9.15 11.0 9.50 11.0 7.0 7
22.50 UVXY1418J22.5 7.20 -1.80 9.15 631.0 9.65 44.0 1.0 6
22.50 UVXY1424J22.5 4.60 -4.50 9.35 525.0 9.80 103.0 2.0 2
22.50 UVXY1431J22.5 6.40 -3.15 9.50 781.0 10.05 154.0 1.0 20
23.00 UVXY1403J23 7.94 -0.68 8.60 2.0 8.90 67.0 20.0 983
23.00 UVXY1410J23 9.00 0.03 8.60 684.0 8.95 40.0 349.0 198
23.00 UVXY1418J23 7.95 -0.97 8.65 980.0 9.20 38.0 128.0 544
23.00 UVXY1424J23 6.25 -2.50 8.85 802.0 9.40 95.0 2.0 112
23.00 UVXY1431J23 4.57 -4.63 9.10 688.0 9.60 30.0 5.0 23
23.50 UVXY1403J23.5 6.06 -1.84 8.00 655.0 8.40 444.0 25.0 277
23.50 UVXY1410J23.5 4.70 -3.35 8.20 264.0 8.55 59.0 1.0 9
23.50 UVXY1418J23.5 8.00 0.00 8.20 715.0 8.75 20.0 4.0 50
23.50 UVXY1424J23.5 8.15 0.00 8.55 649.0 9.00 61.0 1.0 20
23.50 UVXY1431J23.5 8.85 0.00 8.80 20.0 9.30 22.0 0.0 0
24.00 UVXY1403J24 7.80 -0.40 7.50 826.0 7.80 40.0 3.0 266
24.00 UVXY1410J24 8.02 0.00 7.65 472.0 8.05 89.0 20.0 70
24.00 UVXY1418J24 7.70 -0.65 7.85 935.0 8.35 10.0 1.0 398
24.00 UVXY1424J24 8.80 0.00 8.20 661.0 8.65 288.0 30.0 64
24.00 UVXY1431J24 4.60 -3.95 8.50 786.0 8.95 28.0 23.0 34
24.50 UVXY1403J24.5 7.26 0.00 7.00 682.0 7.30 22.0 12.0 105
24.50 UVXY1410J24.5 8.10 0.00 7.20 481.0 7.60 103.0 4.0 17
24.50 UVXY1418J24.5 8.00 0.00 7.45 1146.0 7.95 25.0 1.0 48
24.50 UVXY1424J24.5 3.35 -4.30 7.80 681.0 8.25 74.0 4.0 64
24.50 UVXY1431J24.5 4.95 -3.25 8.10 744.0 8.60 21.0 10.0 10
25.00 UVXY1403J25 6.80 -0.46 6.50 941.0 6.80 398.0 515.0 1,231
25.00 UVXY1410J25 6.55 -0.55 6.80 544.0 7.15 187.0 63.0 192
25.00 UVXY1418J25 6.55 -0.57 7.15 1038.0 7.55 79.0 2.0 771
25.00 UVXY1424J25 7.90 0.00 7.65 38.0 7.90 172.0 35.0 74
25.00 UVXY1431J25 7.71 0.00 7.80 920.0 8.30 21.0 1.0 65
25.50 UVXY1403J25.5 5.99 0.00 6.00 841.0 6.35 144.0 21.0 266
25.50 UVXY1410J25.5 5.75 -0.66 6.40 726.0 6.75 12.0 2.0 147
25.50 UVXY1418J25.5 5.57 -1.13 6.80 1121.0 7.20 103.0 1.0 29
25.50 UVXY1424J25.5 2.76 -4.24 7.10 858.0 7.55 58.0 43.0 43
25.50 UVXY1431J25.5 4.05 -3.60 7.50 982.0 8.00 279.0 14.0 14
26.00 UVXY1403J26 5.60 -0.75 5.55 936.0 5.85 138.0 23.0 621
26.00 UVXY1410J26 5.55 -0.95 6.00 757.0 6.35 28.0 1.0 47
26.00 UVXY1418J26 6.95 0.00 6.40 1036.0 6.85 95.0 29.0 271
26.00 UVXY1424J26 5.05 -1.65 6.95 605.0 7.25 11.0 6.0 70
26.00 UVXY1431J26 7.65 0.00 7.25 801.0 7.70 76.0 24.0 67
26.50 UVXY1403J26.5 4.05 -1.50 5.10 377.0 5.40 36.0 4.0 157
26.50 UVXY1410J26.5 4.80 -0.73 5.60 684.0 5.95 138.0 4.0 59
26.50 UVXY1418J26.5 4.51 -1.54 6.15 985.0 6.50 63.0 3.0 6
26.50 UVXY1424J26.5 4.55 -1.90 6.50 850.0 6.95 134.0 2.0 157
26.50 UVXY1431J26.5 4.25 -2.85 6.95 894.0 7.45 107.0 39.0 39
27.00 UVXY1403J27 4.70 -0.10 4.65 532.0 4.90 90.0 142.0 836
27.00 UVXY1410J27 5.48 0.18 5.25 540.0 5.60 347.0 352.0 86
27.00 UVXY1418J27 5.58 -1.17 5.75 1296.0 6.25 137.0 2.0 827
27.00 UVXY1424J27 4.65 -1.50 6.25 815.0 6.65 92.0 6.0 102
27.00 UVXY1431J27 5.00 -1.85 6.70 722.0 7.15 78.0 6.0 66
27.50 UVXY1403J27.5 3.60 -1.06 4.20 903.0 4.45 12.0 30.0 417
27.50 UVXY1410J27.5 4.30 -1.05 5.00 314.0 5.25 349.0 130.0 193
27.50 UVXY1418J27.5 6.20 0.00 5.50 823.0 5.95 478.0 36.0 255
27.50 UVXY1424J27.5 6.10 0.00 6.00 970.0 6.40 40.0 8.0 143
27.50 UVXY1431J27.5 5.05 -1.55 6.45 790.0 6.95 279.0 3.0 45
28.00 UVXY1403J28 3.50 -0.50 3.75 288.0 4.00 122.0 48.0 1,064
28.00 UVXY1410J28 4.20 -1.20 4.70 125.0 4.90 218.0 34.0 285
28.00 UVXY1418J28 5.20 -0.01 5.20 1068.0 5.60 83.0 46.0 620
28.00 UVXY1424J28 4.35 -1.30 5.70 874.0 6.10 56.0 68.0 482
28.00 UVXY1431J28 6.05 0.00 6.25 11.0 6.70 63.0 7.0 175
28.50 UVXY1403J28.5 3.68 -0.02 3.55 62.0 3.75 27.0 3.0 326
28.50 UVXY1410J28.5 3.89 0.00 4.40 95.0 4.60 195.0 16.0 78
28.50 UVXY1418J28.5 5.20 0.00 4.95 1192.0 5.35 139.0 1.0 39
28.50 UVXY1424J28.5 5.55 0.00 5.50 796.0 5.85 53.0 4.0 14
28.50 UVXY1431J28.5 3.65 -2.55 6.00 783.0 6.45 114.0 20.0 20
29.00 UVXY1403J29 2.78 -1.01 2.95 230.0 3.20 37.0 54.0 812
29.00 UVXY1410J29 3.80 -1.05 4.10 292.0 4.30 97.0 79.0 155
29.00 UVXY1418J29 5.17 -0.18 5.10 43.0 5.30 72.0 75.0 237
29.00 UVXY1424J29 5.35 -0.55 5.25 846.0 5.65 107.0 10.0 125
29.00 UVXY1431J29 5.20 0.00 5.80 898.0 6.25 180.0 6.0 20
29.50 UVXY1403J29.5 1.87 -1.00 2.55 609.0 2.79 177.0 50.0 321
29.50 UVXY1410J29.5 4.20 0.00 3.85 323.0 4.05 200.0 32.0 146
29.50 UVXY1418J29.5 4.90 0.35 4.50 1308.0 4.85 27.0 1.0 30
29.50 UVXY1424J29.5 4.03 -1.07 5.05 790.0 5.40 97.0 4.0 65
29.50 UVXY1431J29.5 4.15 -1.60 5.60 907.0 6.05 332.0 10.0 10
30.00 UVXY1403J30 2.79 0.44 2.21 545.0 2.43 201.0 88.0 2,269
30.00 UVXY1410J30 3.08 -0.46 3.60 345.0 3.80 338.0 10.0 421
30.00 UVXY1418J30 4.65 0.25 4.45 868.0 4.85 58.0 222.0 1,581
30.00 UVXY1424J30 4.70 -0.20 4.85 639.0 5.20 27.0 20.0 169
30.00 UVXY1431J30 5.58 0.28 5.40 709.0 5.85 187.0 10.0 352
30.50 UVXY1403J30.5 2.23 -0.17 2.11 105.0 2.25 71.0 52.0 338
30.50 UVXY1410J30.5 3.50 0.00 3.35 400.0 3.55 76.0 1.0 32
30.50 UVXY1418J30.5 3.80 -1.08 4.05 1116.0 4.40 121.0 20.0 26
30.50 UVXY1424J30.5 4.25 0.00 4.65 736.0 5.00 85.0 20.0 36
30.50 UVXY1431J30.5 4.50 -0.90 5.20 736.0 5.60 71.0 1.0 11
31.00 UVXY1403J31 1.98 0.38 1.84 62.0 1.98 106.0 200.0 763
31.00 UVXY1410J31 3.24 -0.61 3.15 43.0 3.30 140.0 18.0 239
31.00 UVXY1418J31 4.00 -0.03 3.85 1640.0 4.15 38.0 447.0 209
31.00 UVXY1424J31 4.30 -0.10 4.45 746.0 4.80 75.0 1.0 16
31.00 UVXY1431J31 5.27 -0.48 5.00 926.0 5.45 252.0 10.0 537
31.50 UVXY1403J31.5 1.64 0.21 1.43 32.0 1.54 41.0 82.0 566
31.50 UVXY1410J31.5 3.07 0.00 2.91 395.0 3.10 83.0 7.0 34
31.50 UVXY1418J31.5 3.78 -0.35 3.75 807.0 4.00 224.0 400.0 25
31.50 UVXY1424J31.5 3.55 -0.75 4.25 892.0 4.60 81.0 1.0 113
31.50 UVXY1431J31.5 4.05 -1.05 4.90 666.0 5.25 48.0 1.0 10
32.00 UVXY1403J32 1.44 0.14 1.37 501.0 1.51 21.0 121.0 914
32.00 UVXY1410J32 2.69 -0.37 2.71 419.0 2.91 121.0 5.0 230
32.00 UVXY1418J32 3.90 0.30 3.50 1540.0 3.80 163.0 42.0 102
32.00 UVXY1424J32 4.25 0.00 4.10 963.0 4.45 27.0 25.0 133
32.00 UVXY1431J32 4.90 -0.05 4.70 901.0 5.10 202.0 20.0 940
32.50 UVXY1403J32.5 1.20 -0.34 1.03 97.0 1.13 88.0 21.0 390
32.50 UVXY1410J32.5 2.25 -0.40 2.52 401.0 2.73 182.0 4.0 152
32.50 UVXY1418J32.5 3.25 0.00 3.35 1491.0 3.60 24.0 1.0 21
32.50 UVXY1424J32.5 3.95 0.00 3.95 847.0 4.35 339.0 0.0 0
32.50 UVXY1431J32.5 3.75 -1.05 4.60 759.0 4.95 275.0 10.0 10
33.00 UVXY1403J33 1.05 0.00 0.97 220.0 1.07 53.0 407.0 1,078
33.00 UVXY1410J33 2.35 0.00 2.38 11.0 2.54 52.0 21.0 325
33.00 UVXY1418J33 3.40 0.00 3.20 1283.0 3.45 96.0 68.0 236
33.00 UVXY1424J33 4.10 -0.23 3.80 926.0 4.15 3.0 2.0 218
33.00 UVXY1431J33 4.60 -0.55 4.45 592.0 4.80 100.0 1.0 43
33.50 UVXY1403J33.5 0.95 -0.05 0.72 342.0 0.82 108.0 3.0 485
33.50 UVXY1410J33.5 2.52 0.00 2.26 294.0 2.40 23.0 52.0 116
33.50 UVXY1418J33.5 2.18 -0.92 3.05 1217.0 3.30 90.0 39.0 40
33.50 UVXY1424J33.5 1.76 -1.89 3.65 971.0 4.00 42.0 11.0 14
33.50 UVXY1431J33.5 3.67 -0.83 4.30 740.0 4.65 293.0 5.0 15
34.00 UVXY1403J34 0.80 0.06 0.69 168.0 0.78 50.0 364.0 447
34.00 UVXY1410J34 1.69 -0.51 2.08 421.0 2.25 15.0 9.0 140
34.00 UVXY1418J34 3.03 -0.37 3.00 697.0 3.20 259.0 11.0 588
34.00 UVXY1424J34 2.85 -0.70 3.50 875.0 3.80 17.0 1.0 29
34.00 UVXY1431J34 4.88 0.00 4.25 390.0 4.50 93.0 3.0 250
34.50 UVXY1403J34.5 0.45 -0.31 0.50 513.0 0.60 144.0 133.0 765
34.50 UVXY1410J34.5 1.95 0.00 2.00 36.0 2.12 26.0 18.0 32
34.50 UVXY1418J34.5 3.00 -0.10 2.91 14.0 3.05 147.0 4.0 23
34.50 UVXY1424J34.5 1.60 -1.80 3.40 817.0 3.70 96.0 7.0 43
34.50 UVXY1431J34.5 2.58 -1.67 4.00 673.0 4.40 117.0 29.0 29
35.00 UVXY1403J35 0.55 -0.06 0.50 406.0 0.60 66.0 98.0 2,341
35.00 UVXY1410J35 2.08 0.08 1.87 41.0 2.01 284.0 12.0 1,681
35.00 UVXY1418J35 2.75 -0.35 2.67 911.0 2.98 525.0 252.0 842
35.00 UVXY1424J35 3.67 0.00 3.25 690.0 3.55 59.0 1.0 215
35.00 UVXY1431J35 4.49 0.00 4.05 29.0 4.30 444.0 411.0 701
35.50 UVXY1403J35.5 0.45 -0.41 0.42 22.0 0.50 86.0 23.0 232
35.50 UVXY1410J35.5 2.15 0.00 1.76 51.0 1.88 11.0 4.0 82
35.50 UVXY1418J35.5 3.10 0.00 2.56 922.0 2.81 149.0 1.0 4
35.50 UVXY1424J35.5 3.15 0.00 3.15 781.0 3.50 195.0 0.0 0
35.50 UVXY1431J35.5 4.20 0.00 3.75 670.0 4.15 93.0 2.0 37
36.00 UVXY1403J36 0.32 -0.23 0.29 422.0 0.37 128.0 203.0 518
36.00 UVXY1410J36 1.75 -0.10 1.65 51.0 1.76 90.0 7.0 179
36.00 UVXY1418J36 2.90 0.00 2.54 105.0 2.74 401.0 142.0 364
36.00 UVXY1424J36 2.68 -0.47 3.15 89.0 3.30 26.0 1.0 41
36.00 UVXY1431J36 3.87 0.18 3.65 753.0 4.00 124.0 61.0 482
37.00 UVXY1403J37 0.29 -0.10 0.25 267.0 0.33 186.0 12.0 1,068
37.00 UVXY1410J37 1.24 -0.55 1.46 46.0 1.58 208.0 5.0 648
37.00 UVXY1418J37 2.42 0.00 2.26 850.0 2.47 135.0 151.0 504
37.00 UVXY1424J37 3.35 0.00 2.93 53.0 3.10 70.0 6.0 265
37.00 UVXY1431J37 4.13 0.00 3.45 806.0 3.80 138.0 15.0 20
38.00 UVXY1403J38 0.21 -0.06 0.21 10.0 0.23 27.0 212.0 849
38.00 UVXY1410J38 1.05 -0.57 1.30 64.0 1.41 181.0 20.0 385
38.00 UVXY1418J38 1.87 -0.32 2.08 842.0 2.25 28.0 44.0 391
38.00 UVXY1424J38 2.15 -0.45 2.65 639.0 2.86 27.0 1.0 22
38.00 UVXY1431J38 3.60 0.00 3.20 781.0 3.60 242.0 28.0 41
39.00 UVXY1403J39 0.17 -0.22 0.10 53.0 0.18 327.0 20.0 534
39.00 UVXY1410J39 0.90 -0.38 1.14 146.0 1.24 72.0 16.0 51
39.00 UVXY1418J39 2.25 0.00 1.91 834.0 2.14 320.0 29.0 110
39.00 UVXY1424J39 2.80 0.00 2.49 58.0 2.69 1.0 75.0 146
39.00 UVXY1431J39 3.09 0.04 3.05 751.0 3.40 147.0 10.0 22
40.00 UVXY1403J40 0.10 -0.18 0.07 248.0 0.12 43.0 339.0 4,233
40.00 UVXY1410J40 1.10 -0.19 1.00 29.0 1.13 205.0 92.0 850
40.00 UVXY1418J40 1.77 -0.27 1.77 849.0 1.91 27.0 179.0 2,780
40.00 UVXY1424J40 2.55 0.01 2.29 820.0 2.57 272.0 40.0 229
40.00 UVXY1431J40 3.00 -0.50 2.88 153.0 3.15 32.0 2.0 217
41.00 UVXY1418J41 1.41 -0.54 1.70 44.0 1.77 17.0 1.0 292
41.00 UVXY1424J41 1.80 -0.26 2.24 53.0 2.36 27.0 25.0 69
41.00 UVXY1431J41 2.47 -0.26 2.71 871.0 3.05 183.0 50.0 130
42.00 UVXY1418J42 1.67 -0.08 1.55 732.0 1.72 24.0 1.0 231
42.00 UVXY1424J42 2.05 0.00 2.08 115.0 2.21 45.0 14.0 432
42.00 UVXY1431J42 2.23 -0.54 2.54 720.0 2.83 32.0 1.0 33
43.00 UVXY1418J43 1.43 -0.46 1.40 834.0 1.55 56.0 10.0 82
43.00 UVXY1431J43 2.05 -0.58 2.39 690.0 2.71 112.0 34.0 97
44.00 UVXY1418J44 1.20 -0.16 1.34 348.0 1.44 36.0 22.0 43
44.00 UVXY1431J44 2.65 0.00 2.24 847.0 2.60 153.0 36.0 82
45.00 UVXY1418J45 1.33 -0.12 1.22 657.0 1.37 128.0 8.0 788
45.00 UVXY1431J45 2.43 0.00 2.11 743.0 2.46 194.0 19.0 381
46.00 UVXY1418J46 1.35 0.00 1.07 791.0 1.28 104.0 83.0 248
47.00 UVXY1418J47 1.08 -0.01 1.03 671.0 1.19 10.0 1.0 99
48.00 UVXY1418J48 1.10 -0.13 1.03 181.0 1.18 363.0 1.0 203
49.00 UVXY1418J49 0.80 0.00 0.90 528.0 1.06 31.0 3.0 208
50.00 UVXY1418J50 1.02 0.01 0.83 486.0 1.01 36.0 21.0 2,857
51.00 UVXY1418J51 1.01 0.00 0.72 587.0 0.92 36.0 77.0 210
52.00 UVXY1418J52 0.70 -0.04 0.65 560.0 0.86 26.0 7.0 144
53.00 UVXY1418J53 0.74 0.06 0.59 1125.0 0.85 30.0 1.0 71
55.00 UVXY1418J55 0.66 0.00 0.51 785.0 0.71 11.0 32.0 1,438
60.00 UVXY1418J60 0.49 -0.13 0.45 404.0 0.54 20.0 153.0 6,998

Put Options: UVXY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 UVXY1418V12 0.19 0.00 0.01 1.0 0.19 580.0 0.0 0
13.00 UVXY1418V13 0.02 0.00 0.02 1.0 0.04 21.0 5.0 5
14.00 UVXY1418V14 0.01 -0.01 0.01 11.0 0.02 15.0 3.0 104
15.00 UVXY1418V15 0.01 0.00 0.01 1.0 0.01 24.0 4.0 1,260
16.00 UVXY1418V16 0.01 0.00 0.01 5.0 0.02 1.0 12.0 788
16.50 UVXY1418V16.5 0.19 0.00 0.01 10.0 0.19 726.0 0.0 0
17.00 UVXY1403V17 0.01 -0.01 0.01 1.0 0.02 69.0 1.0 570
17.00 UVXY1410V17 0.01 -0.08 0.01 1.0 0.09 277.0 1.0 465
17.00 UVXY1418V17 0.03 0.01 0.01 20.0 0.08 94.0 4.0 1,195
17.00 UVXY1424V17 0.02 0.01 0.01 1.0 0.20 498.0 403.0 459
17.00 UVXY1431V17 0.06 0.00 0.01 489.0 0.18 853.0 38.0 451
17.50 UVXY1403V17.5 0.01 -0.01 0.01 1.0 0.02 63.0 1.0 451
17.50 UVXY1410V17.5 0.01 -0.08 0.01 1.0 0.09 303.0 1.0 528
17.50 UVXY1418V17.5 0.19 0.00 0.01 20.0 0.18 644.0 0.0 0
17.50 UVXY1424V17.5 0.20 0.19 0.01 11.0 0.21 693.0 110.0 146
18.00 UVXY1403V18 0.07 0.05 0.01 15.0 0.02 31.0 15.0 45
18.00 UVXY1410V18 0.01 0.00 0.01 6.0 0.09 303.0 40.0 246
18.00 UVXY1418V18 0.02 -0.02 0.02 10.0 0.05 36.0 5.0 1,306
18.00 UVXY1424V18 0.15 0.14 0.01 2.0 0.22 511.0 100.0 56
18.00 UVXY1431V18 0.19 0.18 0.06 383.0 0.18 201.0 110.0 289
18.50 UVXY1403V18.5 0.01 -0.01 0.01 1.0 0.01 23.0 1.0 574
18.50 UVXY1410V18.5 0.04 0.00 0.04 4.0 0.13 469.0 16.0 42
18.50 UVXY1418V18.5 0.08 -0.13 0.01 70.0 0.12 348.0 8.0 8
18.50 UVXY1424V18.5 0.12 0.00 0.03 240.0 0.23 518.0 5.0 119
18.50 UVXY1431V18.5 0.12 0.00 0.04 2576.0 0.25 415.0 3.0 60
19.00 UVXY1403V19 0.01 0.00 0.01 3.0 0.02 26.0 8.0 1,095
19.00 UVXY1410V19 0.04 0.02 0.01 10.0 0.09 297.0 10.0 418
19.00 UVXY1418V19 0.05 -0.03 0.04 20.0 0.06 15.0 137.0 912
19.00 UVXY1424V19 0.15 0.00 0.02 1567.0 0.24 688.0 51.0 279
19.00 UVXY1431V19 0.22 0.00 0.08 1780.0 0.28 344.0 29.0 204
19.50 UVXY1403V19.5 0.01 0.00 0.01 1.0 0.02 51.0 10.0 1,112
19.50 UVXY1410V19.5 0.05 -0.10 0.01 66.0 0.14 96.0 2.0 268
19.50 UVXY1418V19.5 0.10 0.07 0.02 227.0 0.12 132.0 10.0 124
19.50 UVXY1424V19.5 0.55 0.51 0.01 2630.0 0.26 499.0 2.0 255
19.50 UVXY1431V19.5 0.25 -0.01 0.18 160.0 0.31 278.0 5.0 423
20.00 UVXY1403V20 0.01 0.00 0.01 1.0 0.02 15.0 6.0 1,136
20.00 UVXY1410V20 0.05 0.00 0.01 210.0 0.14 712.0 9.0 198
20.00 UVXY1418V20 0.08 -0.05 0.06 121.0 0.11 30.0 97.0 2,187
20.00 UVXY1424V20 0.24 0.00 0.07 970.0 0.29 476.0 11.0 365
20.00 UVXY1431V20 0.35 0.00 0.20 1084.0 0.38 257.0 23.0 195
20.50 UVXY1403V20.5 0.01 0.00 0.01 10.0 0.02 45.0 10.0 160
20.50 UVXY1410V20.5 0.05 0.00 0.01 237.0 0.15 657.0 5.0 484
20.50 UVXY1418V20.5 0.17 0.00 0.03 868.0 0.24 919.0 1.0 44
20.50 UVXY1424V20.5 0.31 0.00 0.11 882.0 0.26 48.0 2.0 63
20.50 UVXY1431V20.5 0.40 0.00 0.28 712.0 0.46 365.0 12.0 18
21.00 UVXY1403V21 0.01 0.00 0.01 4.0 0.01 8.0 12.0 1,242
21.00 UVXY1410V21 0.04 -0.03 0.04 72.0 0.14 852.0 22.0 377
21.00 UVXY1418V21 0.20 0.02 0.13 72.0 0.27 873.0 10.0 1,112
21.00 UVXY1424V21 0.50 0.46 0.15 1432.0 0.36 460.0 4.0 260
21.00 UVXY1431V21 0.52 0.00 0.38 251.0 0.53 222.0 31.0 87
21.50 UVXY1403V21.5 0.01 0.00 0.01 23.0 0.02 59.0 31.0 1,425
21.50 UVXY1410V21.5 0.08 0.00 0.05 96.0 0.13 362.0 2.0 375
21.50 UVXY1418V21.5 0.23 0.00 0.05 3154.0 0.27 477.0 11.0 75
21.50 UVXY1424V21.5 0.44 0.00 0.24 646.0 0.43 411.0 50.0 400
21.50 UVXY1431V21.5 0.87 0.43 0.39 1407.0 0.61 151.0 1.0 64
22.00 UVXY1403V22 0.01 0.00 0.01 2.0 0.01 5.0 26.0 856
22.00 UVXY1410V22 0.11 0.01 0.07 10.0 0.17 236.0 5.0 298
22.00 UVXY1418V22 0.25 -0.05 0.20 186.0 0.27 115.0 70.0 811
22.00 UVXY1424V22 0.77 0.56 0.34 221.0 0.50 395.0 2.0 230
22.00 UVXY1431V22 0.71 -0.02 0.57 240.0 0.72 143.0 190.0 48
22.50 UVXY1403V22.5 0.02 0.00 0.01 5.0 0.02 28.0 32.0 355
22.50 UVXY1410V22.5 0.12 -0.03 0.09 50.0 0.19 577.0 4.0 134
22.50 UVXY1418V22.5 0.39 0.00 0.20 1303.0 0.44 1012.0 68.0 121
22.50 UVXY1424V22.5 1.27 0.95 0.33 1286.0 0.58 297.0 20.0 223
22.50 UVXY1431V22.5 1.20 0.51 0.61 1515.0 0.85 145.0 1.0 51
23.00 UVXY1403V23 0.03 0.00 0.02 436.0 0.02 30.0 71.0 980
23.00 UVXY1410V23 0.16 -0.02 0.09 420.0 0.21 373.0 1.0 167
23.00 UVXY1418V23 0.39 -0.05 0.36 27.0 0.45 507.0 52.0 933
23.00 UVXY1424V23 0.65 -0.12 0.47 1585.0 0.68 125.0 2.0 512
23.00 UVXY1431V23 0.98 0.00 0.71 1642.0 0.98 99.0 71.0 202
23.50 UVXY1403V23.5 0.02 -0.02 0.02 23.0 0.03 59.0 73.0 585
23.50 UVXY1410V23.5 0.18 -0.07 0.14 234.0 0.21 181.0 5.0 423
23.50 UVXY1418V23.5 0.48 -0.05 0.40 300.0 0.57 907.0 1.0 27
23.50 UVXY1424V23.5 1.51 0.93 0.58 1474.0 0.80 91.0 1.0 19
23.50 UVXY1431V23.5 1.44 0.47 0.95 242.0 1.14 211.0 16.0 171
24.00 UVXY1403V24 0.04 0.00 0.01 10.0 0.03 175.0 1479.0 1,828
24.00 UVXY1410V24 0.25 -0.04 0.24 30.0 0.28 18.0 11.0 534
24.00 UVXY1418V24 0.60 -0.05 0.54 193.0 0.65 236.0 22.0 879
24.00 UVXY1424V24 0.90 0.00 0.76 611.0 0.94 81.0 17.0 208
24.00 UVXY1431V24 1.78 0.63 1.13 227.0 1.32 158.0 206.0 262
24.50 UVXY1403V24.5 0.07 0.00 0.02 2.0 0.04 136.0 122.0 1,036
24.50 UVXY1410V24.5 0.31 -0.05 0.26 210.0 0.36 317.0 21.0 136
24.50 UVXY1418V24.5 0.80 0.00 0.55 1279.0 0.77 348.0 2.0 262
24.50 UVXY1424V24.5 2.13 1.23 0.91 509.0 1.11 160.0 1.0 19
24.50 UVXY1431V24.5 1.65 0.11 1.25 810.0 1.50 218.0 10.0 205
25.00 UVXY1403V25 0.03 -0.04 0.03 1.0 0.04 50.0 110.0 1,177
25.00 UVXY1410V25 0.40 -0.09 0.36 62.0 0.44 172.0 45.0 482
25.00 UVXY1418V25 0.80 -0.17 0.74 310.0 0.90 438.0 11.0 1,853
25.00 UVXY1424V25 1.20 0.18 1.10 254.0 1.29 208.0 1.0 72
25.00 UVXY1431V25 1.58 -0.15 1.43 937.0 1.71 219.0 40.0 413
25.50 UVXY1403V25.5 0.09 0.00 0.03 80.0 0.08 210.0 115.0 599
25.50 UVXY1410V25.5 0.50 -0.15 0.38 555.0 0.55 675.0 5.0 196
25.50 UVXY1418V25.5 1.06 0.00 0.84 792.0 1.04 221.0 11.0 33
25.50 UVXY1424V25.5 2.05 0.84 1.30 149.0 1.47 291.0 10.0 14
25.50 UVXY1431V25.5 1.80 -0.16 1.65 819.0 1.93 313.0 24.0 66
26.00 UVXY1403V26 0.03 -0.10 0.03 43.0 0.07 100.0 176.0 1,728
26.00 UVXY1410V26 0.51 -0.19 0.47 814.0 0.65 321.0 65.0 494
26.00 UVXY1418V26 1.16 -0.14 1.07 43.0 1.20 244.0 12.0 374
26.00 UVXY1424V26 2.73 1.27 1.45 288.0 1.68 225.0 20.0 176
26.00 UVXY1431V26 2.00 -0.36 1.86 709.0 2.13 169.0 1.0 74
26.50 UVXY1403V26.5 0.07 -0.09 0.04 56.0 0.09 61.0 21.0 1,105
26.50 UVXY1410V26.5 0.82 0.00 0.68 40.0 0.77 320.0 50.0 49
26.50 UVXY1418V26.5 1.52 0.00 1.27 36.0 1.38 205.0 10.0 12
26.50 UVXY1424V26.5 1.98 0.00 1.71 59.0 1.89 235.0 28.0 68
26.50 UVXY1431V26.5 2.23 0.01 2.07 948.0 2.38 203.0 13.0 46
27.00 UVXY1403V27 0.10 -0.13 0.07 204.0 0.13 187.0 41.0 667
27.00 UVXY1410V27 0.73 -0.34 0.83 21.0 0.91 82.0 65.0 462
27.00 UVXY1418V27 1.46 -0.17 1.39 258.0 1.56 260.0 53.0 692
27.00 UVXY1424V27 2.15 0.00 1.95 20.0 2.13 261.0 40.0 177
27.00 UVXY1431V27 2.75 0.00 2.24 1070.0 2.65 507.0 35.0 64
27.50 UVXY1403V27.5 0.15 -0.10 0.12 25.0 0.17 136.0 25.0 592
27.50 UVXY1410V27.5 1.08 -0.17 0.97 40.0 1.09 385.0 107.0 193
27.50 UVXY1418V27.5 1.86 0.00 1.56 479.0 1.79 196.0 33.0 42
27.50 UVXY1424V27.5 4.50 2.45 2.17 20.0 2.36 229.0 10.0 10
27.50 UVXY1431V27.5 3.55 0.79 2.52 846.0 2.87 255.0 7.0 7
28.00 UVXY1403V28 0.17 -0.23 0.15 131.0 0.20 99.0 547.0 1,177
28.00 UVXY1410V28 1.23 -0.20 1.15 40.0 1.26 264.0 78.0 202
28.00 UVXY1418V28 1.82 -0.37 1.82 188.0 1.94 156.0 57.0 724
28.00 UVXY1424V28 3.10 0.00 2.31 916.0 2.60 229.0 3.0 169
28.00 UVXY1431V28 3.08 0.00 2.76 920.0 3.15 230.0 6.0 22
28.50 UVXY1403V28.5 0.25 -0.23 0.21 238.0 0.30 231.0 33.0 667
28.50 UVXY1410V28.5 1.48 0.00 1.36 40.0 1.47 360.0 20.0 61
28.50 UVXY1418V28.5 2.63 0.00 2.05 869.0 2.26 202.0 3.0 21
28.50 UVXY1424V28.5 3.80 1.25 2.63 156.0 2.85 133.0 9.0 11
28.50 UVXY1431V28.5 4.70 1.45 3.10 760.0 3.45 334.0 2.0 1
29.00 UVXY1403V29 0.34 -0.26 0.31 37.0 0.37 310.0 120.0 983
29.00 UVXY1410V29 1.61 -0.02 1.56 51.0 1.70 414.0 14.0 99
29.00 UVXY1418V29 2.77 0.08 2.35 27.0 2.52 379.0 60.0 291
29.00 UVXY1424V29 3.18 0.00 2.93 27.0 3.15 416.0 16.0 62
29.00 UVXY1431V29 4.00 0.00 3.30 1011.0 3.70 152.0 9.0 23
29.50 UVXY1403V29.5 0.47 -0.37 0.46 215.0 0.54 55.0 17.0 307
29.50 UVXY1410V29.5 2.00 -0.50 1.77 174.0 1.95 605.0 5.0 122
29.50 UVXY1418V29.5 2.50 -0.40 2.42 1810.0 2.80 358.0 1.0 51
29.50 UVXY1424V29.5 7.70 4.55 3.15 532.0 3.40 198.0 10.0 10
29.50 UVXY1431V29.5 6.20 2.35 3.60 981.0 4.00 123.0 25.0 25
30.00 UVXY1403V30 0.65 -0.35 0.60 1.0 0.66 27.0 77.0 584
30.00 UVXY1410V30 2.00 -0.40 1.95 1.0 2.10 523.0 35.0 359
30.00 UVXY1418V30 2.95 -0.30 2.75 1061.0 3.05 544.0 60.0 691
30.00 UVXY1424V30 3.75 0.00 3.50 62.0 3.70 361.0 32.0 58
30.00 UVXY1431V30 4.12 -0.18 3.90 990.0 4.30 89.0 20.0 51
30.50 UVXY1403V30.5 0.85 -0.40 0.79 101.0 0.98 909.0 295.0 227
30.50 UVXY1410V30.5 2.41 -0.44 2.30 50.0 2.44 149.0 10.0 26
30.50 UVXY1418V30.5 3.55 0.13 2.99 1760.0 3.35 293.0 56.0 5
30.50 UVXY1424V30.5 3.90 0.00 3.80 40.0 4.00 265.0 1.0 1
30.50 UVXY1431V30.5 6.00 1.55 4.25 818.0 4.65 499.0 8.0 8
31.00 UVXY1403V31 1.10 -0.53 1.10 3.0 1.12 329.0 192.0 202
31.00 UVXY1410V31 2.65 -0.45 2.47 11.0 2.65 516.0 2.0 71
31.00 UVXY1418V31 3.35 -0.47 3.40 3.0 3.60 47.0 122.0 128
31.00 UVXY1424V31 4.50 0.00 4.05 251.0 4.25 170.0 8.0 28
31.00 UVXY1431V31 4.95 0.00 4.55 916.0 4.95 475.0 3.0 20
31.50 UVXY1403V31.5 1.22 -0.28 1.25 528.0 1.44 775.0 67.0 11
31.50 UVXY1410V31.5 3.15 0.00 2.88 40.0 3.05 760.0 10.0 34
31.50 UVXY1418V31.5 3.84 -0.11 3.70 574.0 4.00 1163.0 2.0 45
31.50 UVXY1424V31.5 6.05 1.60 4.40 104.0 4.65 386.0 12.0 27
31.50 UVXY1431V31.5 5.10 0.00 4.90 771.0 5.30 462.0 0.0 0
32.00 UVXY1403V32 1.49 -0.58 1.55 47.0 1.68 217.0 61.0 73
32.00 UVXY1410V32 3.40 -0.15 3.15 153.0 3.35 676.0 18.0 66
32.00 UVXY1418V32 4.35 -0.12 3.95 1454.0 4.30 454.0 3.0 92
32.00 UVXY1424V32 8.05 3.30 4.70 282.0 4.95 273.0 1.0 24
32.00 UVXY1431V32 5.70 0.00 5.15 1086.0 5.65 552.0 1.0 4
32.50 UVXY1403V32.5 1.75 -0.30 1.85 116.0 2.02 638.0 9.0 4
32.50 UVXY1410V32.5 4.00 0.00 3.45 221.0 3.65 573.0 5.0 1
32.50 UVXY1418V32.5 4.50 -0.06 4.35 944.0 4.65 587.0 22.0 58
32.50 UVXY1424V32.5 8.35 3.20 5.05 47.0 5.25 197.0 14.0 98
32.50 UVXY1431V32.5 6.40 0.00 5.50 1082.0 6.00 479.0 1.0 1
33.00 UVXY1403V33 2.17 -0.38 2.06 73.0 2.17 105.0 21.0 185
33.00 UVXY1410V33 3.70 -0.50 3.80 140.0 4.00 712.0 13.0 57
33.00 UVXY1418V33 5.10 -0.04 4.70 503.0 4.95 478.0 2.0 56
33.00 UVXY1424V33 8.10 2.80 5.35 374.0 5.60 140.0 4.0 3
33.00 UVXY1431V33 6.10 0.00 6.00 365.0 6.35 388.0 0.0 0
33.50 UVXY1403V33.5 2.80 0.00 2.55 55.0 2.74 307.0 51.0 51
33.50 UVXY1410V33.5 4.70 -0.50 4.15 94.0 4.35 473.0 2.0 2
33.50 UVXY1418V33.5 8.45 3.40 5.00 1272.0 5.35 579.0 8.0 10
33.50 UVXY1424V33.5 10.70 5.05 5.70 412.0 5.95 124.0 20.0 3
33.50 UVXY1431V33.5 6.50 0.00 6.35 339.0 6.65 245.0 0.0 0
34.00 UVXY1403V34 3.56 0.36 2.92 269.0 3.20 577.0 10.0 78
34.00 UVXY1410V34 4.60 0.00 4.45 48.0 4.65 514.0 0.0 0
34.00 UVXY1418V34 5.45 -0.25 5.40 934.0 5.70 693.0 15.0 97
34.00 UVXY1424V34 6.60 0.00 6.05 437.0 6.30 142.0 158.0 11
34.00 UVXY1431V34 9.50 2.60 6.75 390.0 7.05 204.0 12.0 12
34.50 UVXY1403V34.5 3.60 0.00 3.30 178.0 3.55 282.0 27.0 23
34.50 UVXY1410V34.5 5.00 0.00 4.85 259.0 5.05 106.0 0.0 0
34.50 UVXY1418V34.5 5.85 0.00 5.80 425.0 6.00 217.0 0.0 0
34.50 UVXY1424V34.5 10.35 3.95 6.45 169.0 6.70 224.0 84.0 84
34.50 UVXY1431V34.5 7.20 0.00 7.10 390.0 7.45 589.0 0.0 0
35.00 UVXY1403V35 3.97 0.00 3.70 505.0 4.00 573.0 20.0 29
35.00 UVXY1410V35 5.90 0.00 5.20 35.0 5.55 1029.0 23.0 65
35.00 UVXY1418V35 6.15 -0.62 6.05 1271.0 6.45 942.0 20.0 419
35.00 UVXY1424V35 6.90 0.00 6.85 122.0 7.05 111.0 1.0 34
35.00 UVXY1431V35 10.65 3.10 7.45 308.0 7.75 285.0 20.0 20
35.50 UVXY1403V35.5 7.35 3.10 4.05 250.0 4.20 10.0 20.0 20
35.50 UVXY1410V35.5 5.79 0.00 5.60 132.0 5.95 844.0 50.0 50
35.50 UVXY1418V35.5 7.30 0.00 6.50 1049.0 6.80 334.0 1.0 1
35.50 UVXY1424V35.5 8.10 0.00 7.20 229.0 7.45 263.0 1.0 1
35.50 UVXY1431V35.5 8.00 0.00 7.85 99.0 8.10 158.0 0.0 0
36.00 UVXY1403V36 5.65 0.00 4.55 274.0 4.85 158.0 2.0 7
36.00 UVXY1410V36 6.17 0.00 6.00 184.0 6.35 823.0 50.0 51
36.00 UVXY1418V36 7.04 0.00 6.80 1463.0 7.15 201.0 22.0 60
36.00 UVXY1424V36 8.50 0.00 7.60 114.0 7.90 411.0 6.0 31
36.00 UVXY1431V36 9.85 1.45 8.30 46.0 8.60 491.0 11.0 53
37.00 UVXY1403V37 8.35 2.80 5.45 571.0 5.85 724.0 10.0 10
37.00 UVXY1410V37 7.10 0.00 6.85 11.0 7.10 832.0 40.0 40
37.00 UVXY1418V37 7.95 0.15 7.65 952.0 8.05 1018.0 11.0 94
37.00 UVXY1424V37 11.75 3.40 8.30 549.0 8.60 142.0 10.0 10
37.00 UVXY1431V37 10.20 1.05 8.90 747.0 9.35 528.0 2.0 1
38.00 UVXY1403V38 6.45 0.00 6.40 70.0 6.75 496.0 0.0 0
38.00 UVXY1410V38 7.70 0.00 7.65 11.0 7.85 17.0 0.0 0
38.00 UVXY1418V38 9.55 0.00 8.40 1109.0 8.80 333.0 4.0 30
38.00 UVXY1424V38 12.55 3.40 9.10 851.0 9.50 390.0 4.0 4
38.00 UVXY1431V38 13.30 3.55 9.70 760.0 10.15 536.0 10.0 10
39.00 UVXY1403V39 7.35 0.00 7.35 39.0 7.70 218.0 0.0 0
39.00 UVXY1410V39 8.55 0.00 8.50 11.0 8.75 598.0 0.0 0
39.00 UVXY1418V39 9.38 0.00 9.40 17.0 9.60 394.0 70.0 87
39.00 UVXY1424V39 12.90 2.95 9.90 809.0 10.40 932.0 20.0 20
39.00 UVXY1431V39 14.20 3.75 10.30 1127.0 11.05 895.0 11.0 11
40.00 UVXY1403V40 9.45 -0.20 8.20 57.0 8.55 627.0 3.0 3
40.00 UVXY1410V40 9.40 0.00 9.30 46.0 9.55 68.0 0.0 0
40.00 UVXY1418V40 10.20 0.00 10.10 996.0 10.40 70.0 31.0 147
40.00 UVXY1424V40 11.30 0.00 10.80 207.0 11.15 375.0 22.0 38
40.00 UVXY1431V40 11.25 0.00 11.15 861.0 11.90 918.0 0.0 0
41.00 UVXY1418V41 11.60 0.00 10.85 1431.0 11.30 188.0 2.0 129
41.00 UVXY1424V41 12.60 1.15 11.50 796.0 11.85 76.0 1.0 28
41.00 UVXY1431V41 12.10 0.00 12.00 794.0 12.75 793.0 0.0 0
42.00 UVXY1418V42 14.25 2.45 11.75 1063.0 12.20 184.0 24.0 41
42.00 UVXY1424V42 16.05 3.75 12.35 817.0 12.70 153.0 23.0 23
42.00 UVXY1431V42 17.10 4.20 12.85 1068.0 13.55 931.0 84.0 13
43.00 UVXY1418V43 15.25 2.55 12.75 853.0 13.30 1158.0 11.0 18
43.00 UVXY1431V43 20.45 6.70 13.70 1003.0 14.45 759.0 10.0 10
44.00 UVXY1418V44 13.64 0.00 13.50 918.0 13.95 81.0 80.0 72
44.00 UVXY1431V44 18.85 4.25 14.55 1126.0 15.25 775.0 47.0 47
45.00 UVXY1418V45 14.90 -0.65 14.50 722.0 15.00 297.0 8.0 90
45.00 UVXY1431V45 15.45 0.00 15.45 807.0 16.15 722.0 0.0 0
46.00 UVXY1418V46 15.80 -0.95 15.40 510.0 15.75 102.0 20.0 5
47.00 UVXY1418V47 18.80 2.45 16.20 1066.0 16.70 178.0 11.0 11
48.00 UVXY1418V48 19.16 1.91 17.30 361.0 17.60 11.0 4.0 2
49.00 UVXY1418V49 21.45 3.50 18.25 309.0 18.60 369.0 10.0 10
50.00 UVXY1418V50 19.55 -0.68 19.00 600.0 19.45 681.0 9.0 116
51.00 UVXY1418V51 22.95 4.50 19.95 807.0 20.40 195.0 10.0 10
52.00 UVXY1418V52 24.40 5.00 20.20 1020.0 21.90 991.0 22.0 32
53.00 UVXY1418V53 25.35 5.00 21.50 1080.0 23.35 979.0 9.0 9
55.00 UVXY1418V55 29.34 7.24 23.40 1051.0 25.35 1036.0 13.0 14
60.00 UVXY1418V60 34.40 7.35 28.40 124.0 30.35 575.0 10.0 13