PrShrs Trust II Shs Ultra VIX Short-Term Futures ETF $25.12

down -0.36


24/7/2014 01:59 PM  |  NYSEARCA : UVXY
Last Trade: 25.12
Trade Time: Jul 24 01:59 PM Eastern Daylight Time
Change: -0.36 (-1.40 %)
Prev Close: 25.48
Open: 25.09
Bid: 25.13
Ask: 25.15
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 55%
Options:

Call Options: UVXY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 UVXY1425G15 10.20 0.00 10.00 96.0 10.40 81.0 0.0 0
16.00 UVXY1425G16 9.35 0.00 9.00 253.0 9.40 116.0 0.0 0
17.00 UVXY1425G17 8.55 0.20 8.00 141.0 8.40 141.0 5.0 5
17.50 UVXY1425G17.5 7.60 -0.20 7.50 166.0 7.90 152.0 10.0 7
18.00 UVXY1425G18 7.40 0.15 7.00 137.0 7.40 121.0 5.0 5
18.50 UVXY1425G18.5 6.80 0.00 6.50 197.0 6.90 189.0 0.0 0
19.00 UVXY1425G19 6.30 0.00 6.00 258.0 6.40 208.0 2.0 5
19.50 UVXY1425G19.5 6.50 0.70 5.50 383.0 5.90 167.0 2.0 0
20.00 UVXY1425G20 5.50 0.00 5.10 41.0 5.35 239.0 2.0 115
20.50 UVXY1425G20.5 4.80 0.00 4.55 138.0 4.85 180.0 0.0 0
21.00 UVXY1425G21 4.44 0.09 4.05 171.0 4.35 490.0 4.0 351
21.50 UVXY1425G21.5 3.85 0.00 3.55 182.0 3.85 78.0 0.0 0
22.00 UVXY1425G22 3.15 0.10 3.05 556.0 3.35 526.0 4.0 2,632
22.50 UVXY1425G22.5 2.60 -0.13 2.57 386.0 2.87 406.0 18.0 17
23.00 UVXY1425G23 2.77 0.59 2.10 148.0 2.45 446.0 10.0 1,606
23.50 UVXY1425G23.5 1.78 -0.20 1.67 29.0 1.82 12.0 12.0 60
24.00 UVXY1425G24 1.31 -0.54 1.23 11.0 1.42 187.0 44.0 562
24.50 UVXY1425G24.5 1.50 0.25 0.89 34.0 1.05 178.0 17.0 323
25.00 UVXY1425G25 0.69 -0.31 0.61 207.0 0.73 234.0 177.0 1,593
25.50 UVXY1425G25.5 0.51 -0.39 0.44 14.0 0.49 93.0 142.0 209
26.00 UVXY1425G26 0.45 -0.15 0.31 10.0 0.39 249.0 114.0 1,608
26.50 UVXY1425G26.5 0.32 -0.15 0.20 54.0 0.26 120.0 31.0 415
27.00 UVXY1425G27 0.16 -0.22 0.12 31.0 0.17 10.0 952.0 1,577
27.50 UVXY1425G27.5 0.20 -0.11 0.07 167.0 0.15 138.0 19.0 357
28.00 UVXY1425G28 0.12 -0.10 0.04 170.0 0.10 46.0 35.0 1,385
28.50 UVXY1425G28.5 0.08 -0.26 0.04 6.0 0.11 21.0 45.0 1,276
29.00 UVXY1425G29 0.06 -0.09 0.02 81.0 0.08 73.0 41.0 712
29.50 UVXY1425G29.5 0.05 -0.07 0.01 31.0 0.08 70.0 1.0 635
30.00 UVXY1425G30 0.04 -0.06 0.01 11.0 0.04 32.0 141.0 2,679
30.50 UVXY1425G30.5 0.03 -0.05 0.02 10.0 0.05 61.0 11.0 450
31.00 UVXY1425G31 0.05 0.00 0.03 60.0 0.04 32.0 35.0 890
31.50 UVXY1425G31.5 0.13 0.12 0.01 40.0 0.06 136.0 2.0 195
32.00 UVXY1425G32 0.05 0.00 0.01 18.0 0.05 30.0 88.0 568
32.50 UVXY1425G32.5 0.07 0.06 0.01 101.0 0.07 288.0 4.0 179
33.00 UVXY1425G33 0.09 0.07 0.01 21.0 0.09 297.0 12.0 634
33.50 UVXY1425G33.5 0.06 -0.10 0.03 3.0 0.09 162.0 5.0 108
34.00 UVXY1425G34 0.04 0.02 0.01 20.0 0.04 70.0 80.0 176
34.50 UVXY1425G34.5 0.02 0.01 0.01 3.0 0.02 5.0 20.0 176
35.00 UVXY1425G35 0.03 -0.01 0.01 49.0 0.02 15.0 1.0 860
35.50 UVXY1425G35.5 0.43 0.42 0.01 11.0 0.04 35.0 4.0 109
36.00 UVXY1425G36 0.03 0.00 0.01 1.0 0.02 5.0 10.0 123
36.50 UVXY1425G36.5 0.03 -0.11 0.01 1.0 0.09 175.0 10.0 289
37.00 UVXY1425G37 0.03 0.00 0.01 1.0 0.02 10.0 2.0 460
37.50 UVXY1425G37.5 0.06 0.03 0.01 1.0 0.07 131.0 22.0 26
38.00 UVXY1425G38 0.01 0.00 0.01 20.0 0.01 4.0 21.0 417
38.50 UVXY1425G38.5 0.07 0.05 0.01 9.0 0.04 41.0 66.0 109
39.00 UVXY1425G39 0.44 0.42 0.01 1.0 0.01 5.0 2.0 37
39.50 UVXY1425G39.5 0.57 0.55 0.01 1.0 0.13 115.0 1.0 13
40.00 UVXY1425G40 0.02 0.00 0.01 1.0 0.01 5.0 15.0 683
40.50 UVXY1425G40.5 0.08 0.06 0.01 5.0 0.02 32.0 4.0 21
41.00 UVXY1425G41 0.11 0.09 0.11 1.0 0.02 27.0 9.0 55
41.50 UVXY1425G41.5 0.45 0.32 0.01 21.0 0.13 203.0 10.0 12
42.00 UVXY1425G42 0.03 0.02 0.03 6.0 0.01 100.0 6.0 103
42.50 UVXY1425G42.5 0.78 0.77 0.05 33.0 0.01 100.0 51.0 73
43.00 UVXY1425G43 1.34 1.33 0.03 23.0 0.01 100.0 5.0 30
43.50 UVXY1425G43.5 1.32 1.31 0.02 23.0 0.01 100.0 2.0 3
44.00 UVXY1425G44 0.01 0.00 0.01 3.0 0.01 100.0 17.0 46
44.50 UVXY1425G44.5 0.41 0.40 0.05 170.0 0.01 102.0 4.0 9
45.00 UVXY1425G45 0.03 0.02 0.01 1.0 0.01 100.0 30.0 65
45.50 UVXY1425G45.5 0.85 0.84 0.05 166.0 0.01 100.0 21.0 47
46.00 UVXY1425G46 0.07 0.06 0.06 87.0 0.01 102.0 35.0 130
46.50 UVXY1425G46.5 0.01 0.00 0.01 5.0 0.01 102.0 5.0 45
47.00 UVXY1425G47 0.30 0.29 0.05 1.0 0.01 102.0 329.0 352
47.50 UVXY1425G47.5 0.22 0.21 0.05 1.0 0.01 110.0 33.0 62
48.00 UVXY1425G48 0.06 0.05 0.02 1.0 0.01 110.0 50.0 309
48.50 UVXY1425G48.5 0.04 0.03 0.04 10.0 0.01 110.0 9.0 298

Put Options: UVXY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 UVXY1425S15 0.13 0.00 0.00 0.0 0.13 149.0 0.0 0
16.00 UVXY1425S16 0.13 0.00 0.00 0.0 0.13 163.0 0.0 0
17.00 UVXY1425S17 0.07 -0.06 0.00 0.0 0.13 178.0 2.0 2
17.50 UVXY1425S17.5 0.13 0.00 0.01 1.0 0.13 178.0 0.0 0
18.00 UVXY1425S18 0.13 0.00 0.03 29.0 0.13 232.0 0.0 0
18.50 UVXY1425S18.5 0.13 0.00 0.00 0.0 0.13 178.0 0.0 0
19.00 UVXY1425S19 0.02 0.00 0.02 5.0 0.02 23.0 5.0 5
19.50 UVXY1425S19.5 0.07 -0.06 0.01 1.0 0.13 162.0 4.0 4
20.00 UVXY1425S20 0.01 0.00 0.02 48.0 0.01 124.0 103.0 1,023
20.50 UVXY1425S20.5 0.03 0.01 0.06 1.0 0.02 23.0 5.0 10
21.00 UVXY1425S21 0.02 0.00 0.01 5.0 0.01 47.0 6.0 2,686
21.50 UVXY1425S21.5 0.01 0.00 0.01 20.0 0.01 5.0 50.0 116
22.00 UVXY1425S22 0.01 -0.04 0.01 10.0 0.01 5.0 70.0 1,816
22.50 UVXY1425S22.5 0.02 -0.04 0.02 20.0 0.03 11.0 70.0 706
23.00 UVXY1425S23 0.05 -0.03 0.04 100.0 0.05 42.0 779.0 2,125
23.50 UVXY1425S23.5 0.04 -0.09 0.04 6.0 0.05 10.0 718.0 1,355
24.00 UVXY1425S24 0.10 -0.06 0.06 195.0 0.12 27.0 732.0 2,128
24.50 UVXY1425S24.5 0.30 -0.05 0.21 135.0 0.28 132.0 591.0 1,385
25.00 UVXY1425S25 0.45 -0.05 0.41 258.0 0.49 34.0 459.0 1,432
25.50 UVXY1425S25.5 0.80 -0.03 0.70 231.0 0.80 22.0 175.0 585
26.00 UVXY1425S26 0.92 -0.21 1.05 324.0 1.20 252.0 21.0 1,475
26.50 UVXY1425S26.5 1.54 0.17 1.45 114.0 1.61 185.0 11.0 228
27.00 UVXY1425S27 1.55 -0.30 1.87 2.0 2.05 211.0 216.0 856
27.50 UVXY1425S27.5 3.00 0.89 2.29 308.0 2.52 147.0 25.0 48
28.00 UVXY1425S28 2.70 -0.13 2.73 227.0 2.99 92.0 7.0 388
28.50 UVXY1425S28.5 3.30 0.00 3.20 191.0 3.50 89.0 6.0 43
29.00 UVXY1425S29 3.85 0.11 3.70 319.0 3.95 65.0 6.0 297
29.50 UVXY1425S29.5 5.60 1.70 4.20 117.0 4.45 89.0 33.0 33
30.00 UVXY1425S30 4.75 0.15 4.65 107.0 4.95 185.0 5.0 354
30.50 UVXY1425S30.5 6.55 1.65 5.15 121.0 5.50 227.0 1.0 21
31.00 UVXY1425S31 5.80 -0.28 5.65 137.0 5.95 128.0 5.0 38
31.50 UVXY1425S31.5 6.62 0.77 6.15 129.0 6.45 104.0 36.0 60
32.00 UVXY1425S32 6.45 0.15 6.65 171.0 6.95 186.0 7.0 167
32.50 UVXY1425S32.5 5.10 -1.70 7.15 141.0 7.45 81.0 35.0 51
33.00 UVXY1425S33 8.00 0.70 7.65 249.0 7.95 81.0 3.0 78
33.50 UVXY1425S33.5 7.80 0.00 8.15 94.0 8.45 90.0 0.0 0
34.00 UVXY1425S34 8.81 0.51 8.65 94.0 8.95 26.0 3.0 75
34.50 UVXY1425S34.5 6.99 -1.81 9.15 90.0 9.45 90.0 2.0 34
35.00 UVXY1425S35 9.55 0.30 9.65 88.0 9.95 42.0 21.0 34
35.50 UVXY1425S35.5 9.75 0.00 10.10 151.0 10.45 32.0 0.0 0
36.00 UVXY1425S36 11.10 0.00 10.50 356.0 11.00 125.0 2.0 15
36.50 UVXY1425S36.5 10.00 -0.60 11.00 237.0 11.50 87.0 2.0 5
37.00 UVXY1425S37 11.16 -0.04 11.50 297.0 12.00 105.0 1.0 1
37.50 UVXY1425S37.5 11.30 -0.35 12.00 297.0 12.50 105.0 2.0 2
38.00 UVXY1425S38 13.30 1.10 12.50 345.0 13.00 170.0 2.0 7
38.50 UVXY1425S38.5 12.70 0.00 13.00 276.0 13.50 159.0 0.0 0
39.00 UVXY1425S39 14.94 1.74 13.50 359.0 14.00 170.0 20.0 22
39.50 UVXY1425S39.5 13.70 0.00 14.00 297.0 14.50 106.0 0.0 0
40.00 UVXY1425S40 14.75 0.00 14.50 349.0 15.15 334.0 3.0 41
40.50 UVXY1425S40.5 14.70 0.00 15.00 237.0 15.65 206.0 0.0 0
41.00 UVXY1425S41 15.20 0.00 15.50 229.0 16.00 159.0 1.0 18
41.50 UVXY1425S41.5 16.48 0.78 16.00 299.0 16.65 280.0 6.0 33
42.00 UVXY1425S42 14.00 -2.20 16.50 359.0 17.05 284.0 3.0 75
42.50 UVXY1425S42.5 16.70 0.00 17.00 237.0 17.65 206.0 0.0 0
43.00 UVXY1425S43 17.34 0.14 17.50 237.0 18.15 196.0 1.0 1
43.50 UVXY1425S43.5 18.60 0.90 18.00 359.0 18.55 284.0 6.0 7
44.00 UVXY1425S44 17.89 -0.31 18.50 295.0 19.00 22.0 2.0 2
44.50 UVXY1425S44.5 18.70 0.00 19.00 297.0 19.50 22.0 0.0 0
45.00 UVXY1425S45 16.80 -2.30 19.50 111.0 20.05 35.0 1.0 4
45.50 UVXY1425S45.5 19.60 0.00 19.60 10.0 20.75 10.0 0.0 0
46.00 UVXY1425S46 19.35 0.00 19.90 182.0 21.15 242.0 0.0 0
46.50 UVXY1425S46.5 19.85 0.00 20.40 193.0 21.75 154.0 0.0 0
47.00 UVXY1425S47 20.35 0.00 20.80 107.0 22.05 259.0 0.0 0
47.50 UVXY1425S47.5 20.85 0.00 19.95 201.0 22.55 240.0 0.0 0
48.00 UVXY1425S48 21.35 0.00 20.50 163.0 23.05 50.0 0.0 0
48.50 UVXY1425S48.5 25.00 2.75 20.95 225.0 23.55 20.0 10.0 35
Trading Center