PrShrs Trust II Shs Ultra VIX Short-Term Futures ETF $24.61

down -0.38


29/8/2014 04:00 PM  |  NYSEARCA : UVXY
Last Trade: 24.61
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: -0.38 (-1.52 %)
Prev Close: 24.99
Open: 24.45
Bid: 24.68
Ask: 24.73
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 65%
Options:

Call Options: UVXY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 UVXY1429H16 8.20 0.00 8.65 82.0 9.15 50.0 0.0 0
17.00 UVXY1429H17 7.20 0.00 7.65 82.0 8.15 61.0 0.0 0
17.50 UVXY1429H17.5 9.09 2.39 7.15 82.0 7.65 50.0 96.0 8
18.00 UVXY1429H18 6.20 0.00 6.65 60.0 7.15 61.0 0.0 0
18.50 UVXY1429H18.5 5.70 0.00 6.15 82.0 6.65 50.0 0.0 0
19.00 UVXY1429H19 5.20 0.00 5.65 61.0 6.15 50.0 0.0 0
19.50 UVXY1429H19.5 4.70 0.00 5.15 60.0 5.60 40.0 0.0 0
20.00 UVXY1429H20 3.85 -0.35 4.65 40.0 5.10 40.0 1.0 41
20.50 UVXY1429H20.5 4.30 0.00 4.15 50.0 4.60 40.0 4.0 4
21.00 UVXY1429H21 3.85 0.00 3.65 60.0 4.10 40.0 95.0 77
21.50 UVXY1429H21.5 4.00 0.00 3.15 82.0 3.60 40.0 17.0 15
22.00 UVXY1429H22 2.55 -0.45 2.69 73.0 3.10 76.0 41.0 128
22.50 UVXY1429H22.5 2.50 0.00 2.20 76.0 2.60 76.0 28.0 136
23.00 UVXY1429H23 1.54 -0.09 1.90 14.0 5.00 12.0 477.0 1,086
23.50 UVXY1429H23.5 1.11 -0.44 1.22 77.0 1.60 40.0 485.0 1,154
24.00 UVXY1429H24 0.70 -0.30 0.69 40.0 0.85 20.0 906.0 1,514
24.50 UVXY1429H24.5 0.05 -0.61 0.22 40.0 0.50 36.0 1496.0 1,038
25.00 UVXY1429H25 0.02 -0.28 0.01 310.0 0.13 40.0 2345.0 2,821
25.50 UVXY1429H25.5 0.01 -0.31 0.01 13.0 0.01 50.0 623.0 946
26.00 UVXY1429H26 0.01 -0.11 0.01 20.0 0.01 72.0 773.0 1,721
26.50 UVXY1429H26.5 0.03 -0.08 0.01 87.0 0.01 120.0 226.0 305
27.00 UVXY1429H27 0.01 -0.06 0.01 5.0 0.01 100.0 317.0 1,922
27.50 UVXY1429H27.5 0.03 -0.02 0.01 102.0 0.01 60.0 43.0 403
28.00 UVXY1429H28 0.02 -0.03 0.01 10.0 0.01 40.0 25.0 982
28.50 UVXY1429H28.5 0.01 -0.03 0.01 4.0 0.01 40.0 146.0 348
29.00 UVXY1429H29 0.01 -0.03 0.01 10.0 0.01 40.0 145.0 1,557
29.50 UVXY1429H29.5 0.06 0.00 0.01 5.0 0.01 40.0 157.0 997
30.00 UVXY1429H30 0.01 -0.01 0.01 60.0 0.01 38.0 60.0 1,794
30.50 UVXY1429H30.5 0.17 0.08 0.01 5.0 0.01 40.0 10.0 978
31.00 UVXY1429H31 0.01 -0.03 0.01 3.0 0.01 20.0 2.0 275
31.50 UVXY1429H31.5 0.06 0.00 0.01 21.0 0.01 40.0 10.0 177
32.00 UVXY1429H32 0.01 -0.09 0.01 10.0 0.01 38.0 37.0 1,120
32.50 UVXY1429H32.5 0.04 -0.08 0.01 1.0 0.01 20.0 50.0 132
33.00 UVXY1429H33 0.01 0.00 0.01 24.0 0.01 86.0 24.0 209
33.50 UVXY1429H33.5 0.02 -0.12 0.01 10.0 0.01 120.0 11.0 156
34.00 UVXY1429H34 0.03 0.01 0.01 1.0 0.01 120.0 29.0 171
34.50 UVXY1429H34.5 0.06 0.04 0.01 30.0 0.01 120.0 10.0 94
35.00 UVXY1429H35 0.01 0.00 0.01 2.0 0.01 110.0 5.0 1,149
36.00 UVXY1429H36 0.02 0.00 0.02 13.0 0.01 120.0 18.0 317
37.00 UVXY1429H37 0.05 -0.01 0.02 1.0 0.01 120.0 1.0 199
38.00 UVXY1429H38 0.01 0.00 0.01 7.0 0.01 120.0 7.0 392
39.00 UVXY1429H39 0.03 0.01 0.03 6.0 0.01 120.0 33.0 71
40.00 UVXY1429H40 0.01 0.00 0.01 10.0 0.01 100.0 4.0 368
41.00 UVXY1429H41 0.02 -0.02 0.02 11.0 0.01 100.0 4.0 282
42.00 UVXY1429H42 0.37 0.33 0.03 23.0 0.01 100.0 10.0 150
43.00 UVXY1429H43 0.50 0.46 0.03 50.0 0.01 100.0 14.0 204
44.00 UVXY1429H44 0.99 0.95 0.02 21.0 0.01 100.0 1.0 109
45.00 UVXY1429H45 0.02 0.01 0.02 4.0 0.01 100.0 4.0 384
46.00 UVXY1429H46 0.87 0.83 0.01 11.0 0.01 100.0 38.0 38
47.00 UVXY1429H47 0.02 -0.02 0.02 2.0 0.01 100.0 2.0 2
48.00 UVXY1429H48 0.08 0.04 0.06 5.0 0.01 100.0 15.0 12
49.00 UVXY1429H49 0.07 0.03 0.05 5.0 0.01 100.0 1.0 36
50.00 UVXY1429H50 0.01 0.00 0.01 24.0 0.01 100.0 40.0 448
55.00 UVXY1429H55 0.01 -0.01 0.01 1.0 0.01 100.0 5.0 166
60.00 UVXY1429H60 0.01 -0.01 0.01 10.0 0.01 92.0 10.0 148

Put Options: UVXY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 UVXY1429T16 0.01 0.00 0.01 10.0 0.01 56.0 16.0 196
17.00 UVXY1429T17 0.01 -0.08 0.03 1.0 0.09 60.0 4.0 7
17.50 UVXY1429T17.5 0.01 0.00 0.01 60.0 0.01 44.0 110.0 110
18.00 UVXY1429T18 0.02 0.01 0.04 4.0 0.01 44.0 2.0 35
18.50 UVXY1429T18.5 0.06 0.05 0.01 55.0 0.01 44.0 2.0 4
19.00 UVXY1429T19 0.01 0.00 0.01 8.0 0.01 44.0 8.0 95
19.50 UVXY1429T19.5 0.01 0.00 0.02 1.0 0.01 40.0 25.0 622
20.00 UVXY1429T20 0.02 0.01 0.01 10.0 0.01 138.0 51.0 685
20.50 UVXY1429T20.5 0.04 0.03 0.05 4.0 0.01 40.0 146.0 353
21.00 UVXY1429T21 0.01 0.00 0.01 21.0 0.01 63.0 8.0 1,512
21.50 UVXY1429T21.5 0.01 0.00 0.01 1.0 0.01 60.0 6.0 1,004
22.00 UVXY1429T22 0.02 0.00 0.01 4.0 0.01 21.0 340.0 3,338
22.50 UVXY1429T22.5 0.03 0.00 0.01 4.0 0.01 24.0 202.0 1,188
23.00 UVXY1429T23 0.01 -0.01 0.01 2.0 0.01 35.0 531.0 2,239
23.50 UVXY1429T23.5 0.01 -0.07 0.01 50.0 0.01 143.0 365.0 1,364
24.00 UVXY1429T24 0.01 -0.16 0.01 2.0 0.01 5.0 1139.0 1,227
24.50 UVXY1429T24.5 0.01 -0.39 0.01 30.0 0.03 11.0 618.0 494
25.00 UVXY1429T25 0.20 -0.50 0.02 10.0 0.28 11.0 1170.0 3,545
25.50 UVXY1429T25.5 0.94 0.07 0.49 16.0 0.81 40.0 29.0 302
26.00 UVXY1429T26 1.33 -0.10 0.99 22.0 1.31 40.0 376.0 523
26.50 UVXY1429T26.5 1.91 -0.05 1.40 66.0 1.81 40.0 2.0 61
27.00 UVXY1429T27 2.46 0.21 1.90 40.0 2.31 40.0 238.0 420
27.50 UVXY1429T27.5 2.92 0.42 2.40 76.0 2.81 40.0 23.0 53
28.00 UVXY1429T28 3.39 0.19 2.90 76.0 3.35 60.0 55.0 156
28.50 UVXY1429T28.5 3.88 -0.15 3.40 50.0 3.85 50.0 5.0 39
29.00 UVXY1429T29 4.57 0.50 3.90 66.0 4.35 60.0 5.0 77
29.50 UVXY1429T29.5 5.29 0.44 4.40 72.0 4.85 50.0 1.0 33
30.00 UVXY1429T30 5.03 -0.32 4.90 40.0 5.35 60.0 7.0 411
30.50 UVXY1429T30.5 5.85 0.00 5.35 50.0 5.85 82.0 0.0 0
31.00 UVXY1429T31 6.39 0.04 5.90 70.0 6.35 99.0 255.0 158
31.50 UVXY1429T31.5 6.87 0.02 6.40 60.0 6.85 50.0 10.0 27
32.00 UVXY1429T32 7.39 0.04 6.90 70.0 7.35 99.0 255.0 200
32.50 UVXY1429T32.5 8.70 0.85 7.40 105.0 7.85 60.0 1.0 21
33.00 UVXY1429T33 9.06 0.71 7.90 60.0 8.35 82.0 1.0 63
33.50 UVXY1429T33.5 8.75 -0.10 8.35 40.0 8.85 40.0 11.0 11
34.00 UVXY1429T34 9.95 0.60 8.90 60.0 9.35 50.0 2.0 15
34.50 UVXY1429T34.5 10.70 0.85 9.40 99.0 9.85 60.0 3.0 21
35.00 UVXY1429T35 10.25 0.05 9.90 105.0 10.35 60.0 9.0 54
36.00 UVXY1429T36 11.20 0.00 10.70 40.0 11.50 40.0 0.0 0
37.00 UVXY1429T37 12.20 0.00 11.70 66.0 12.50 40.0 0.0 0
38.00 UVXY1429T38 13.20 0.00 12.70 40.0 13.50 40.0 0.0 0
39.00 UVXY1429T39 14.95 0.75 13.75 171.0 14.50 70.0 2.0 2
40.00 UVXY1429T40 15.73 0.53 14.75 5.0 15.50 7.0 7.0 53
41.00 UVXY1429T41 16.20 0.00 15.70 66.0 16.50 40.0 0.0 0
42.00 UVXY1429T42 17.20 0.00 16.70 40.0 17.50 40.0 0.0 0
43.00 UVXY1429T43 18.20 0.00 17.70 66.0 18.50 40.0 0.0 0
44.00 UVXY1429T44 19.20 0.00 18.70 40.0 19.50 40.0 0.0 0
45.00 UVXY1429T45 20.16 0.00 19.30 78.0 21.60 7.0 9.0 51
46.00 UVXY1429T46 19.25 0.00 19.80 40.0 22.10 57.0 0.0 0
47.00 UVXY1429T47 20.10 0.00 20.65 41.0 23.80 36.0 0.0 0
48.00 UVXY1429T48 21.25 0.00 21.20 35.0 24.05 57.0 0.0 0
49.00 UVXY1429T49 22.20 0.00 22.65 55.0 26.55 25.0 0.0 0
50.00 UVXY1429T50 23.15 0.00 23.15 25.0 27.55 36.0 0.0 0
55.00 UVXY1429T55 28.20 0.00 28.15 48.0 32.55 36.0 0.0 0
60.00 UVXY1429T60 33.15 0.00 33.25 35.0 37.50 41.0 0.0 0
Trading Center