PrShrs Trust II Shs Ultra VIX Short-Term Futures ETF $31.70

down 0.00


31/7/2014 04:00 PM  |  NYSEARCA : UVXY
Last Trade: 31.70
Trade Time: Jul 31 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 31.70
Open: 28.93
Bid: 34.23
Ask: 34.55
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 30%
Options:

Call Options: UVXY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 UVXY1416H12 16.80 0.00 17.90 10.0 22.55 31.0 1.0 0
13.00 UVXY1416H13 16.95 0.00 16.95 11.0 21.70 41.0 0.0 0
14.00 UVXY1416H14 15.90 0.00 15.90 10.0 20.55 10.0 0.0 0
15.00 UVXY1416H15 14.70 0.00 14.70 10.0 19.45 10.0 0.0 0
15.00 UVXY1422H15 14.95 0.00 14.95 11.0 19.30 10.0 0.0 0
16.00 UVXY1416H16 8.30 -5.80 14.10 11.0 18.50 10.0 1.0 1
16.00 UVXY1422H16 9.79 -4.01 13.80 11.0 18.50 10.0 3.0 3
16.00 UVXY1429H16 13.80 0.00 13.80 11.0 18.70 41.0 0.0 0
17.00 UVXY1416H17 9.50 -3.30 12.80 11.0 17.50 10.0 1.0 0
17.00 UVXY1422H17 12.95 0.00 12.95 11.0 17.55 11.0 0.0 0
17.00 UVXY1429H17 12.90 0.00 12.90 10.0 17.65 10.0 0.0 0
17.50 UVXY1422H17.5 9.07 -3.38 12.45 11.0 16.85 10.0 96.0 48
17.50 UVXY1429H17.5 9.09 -3.26 12.35 11.0 16.80 10.0 96.0 48
18.00 UVXY1401H18 13.80 0.00 13.80 40.0 14.60 40.0 0.0 0
18.00 UVXY1408H18 8.55 -3.15 11.70 10.0 16.15 11.0 4.0 0
18.00 UVXY1416H18 7.05 -4.90 11.95 11.0 16.35 10.0 12.0 12
18.00 UVXY1422H18 7.07 -4.43 11.50 44.0 16.20 34.0 6.0 6
18.00 UVXY1429H18 12.05 0.00 12.05 11.0 16.15 34.0 0.0 0
18.50 UVXY1401H18.5 13.35 0.00 13.35 40.0 14.10 40.0 0.0 0
18.50 UVXY1422H18.5 11.50 0.00 11.50 1.0 16.10 11.0 0.0 0
18.50 UVXY1429H18.5 11.50 0.00 11.50 44.0 16.20 44.0 0.0 0
19.00 UVXY1401H19 6.40 -6.45 12.85 40.0 13.60 40.0 4.0 0
19.00 UVXY1408H19 8.30 -2.50 10.80 11.0 15.20 10.0 4.0 4
19.00 UVXY1416H19 6.04 -4.96 11.00 11.0 15.40 10.0 1.0 1
19.00 UVXY1422H19 5.80 -5.25 11.05 34.0 15.70 44.0 25.0 25
19.00 UVXY1429H19 11.10 0.00 11.10 1.0 15.85 1.0 0.0 0
19.50 UVXY1401H19.5 12.15 0.00 12.15 40.0 12.90 40.0 0.0 0
19.50 UVXY1422H19.5 10.30 0.00 10.30 34.0 14.70 44.0 0.0 0
19.50 UVXY1429H19.5 10.65 0.00 10.65 11.0 15.05 44.0 0.0 0
20.00 UVXY1401H20 6.60 -5.25 11.85 40.0 12.60 40.0 1.0 1
20.00 UVXY1408H20 5.05 -4.85 9.90 10.0 14.50 10.0 1.0 1
20.00 UVXY1416H20 11.90 0.00 10.15 34.0 14.55 44.0 400.0 2,203
20.00 UVXY1422H20 9.20 0.00 10.05 44.0 14.75 44.0 1.0 11
20.00 UVXY1429H20 7.30 -2.75 10.05 11.0 14.80 44.0 1.0 1
20.50 UVXY1401H20.5 11.35 0.00 11.35 40.0 12.10 40.0 0.0 0
20.50 UVXY1416H20.5 9.60 0.00 9.60 30.0 14.10 44.0 0.0 0
20.50 UVXY1422H20.5 9.65 0.00 9.65 11.0 14.35 30.0 0.0 0
20.50 UVXY1429H20.5 9.70 0.00 9.70 34.0 14.30 44.0 0.0 0
21.00 UVXY1401H21 4.90 -5.70 10.60 40.0 11.40 40.0 142.0 41
21.00 UVXY1408H21 11.40 0.00 8.70 10.0 13.15 34.0 3.0 108
21.00 UVXY1416H21 6.15 -2.95 9.10 34.0 13.60 44.0 10.0 429
21.00 UVXY1422H21 9.20 0.00 9.20 11.0 13.75 10.0 0.0 0
21.00 UVXY1429H21 9.25 0.00 9.25 1.0 13.70 10.0 0.0 0
21.50 UVXY1401H21.5 10.15 0.00 10.15 40.0 10.95 40.0 0.0 0
21.50 UVXY1408H21.5 8.50 0.00 8.50 11.0 13.00 10.0 0.0 0
21.50 UVXY1416H21.5 9.69 0.00 8.30 34.0 12.85 34.0 13.0 23
21.50 UVXY1422H21.5 4.55 -3.95 8.50 34.0 12.90 44.0 32.0 42
21.50 UVXY1429H21.5 8.65 0.00 8.65 34.0 13.45 34.0 0.0 0
22.00 UVXY1401H22 4.95 -5.20 10.15 40.0 10.90 10.0 15.0 353
22.00 UVXY1408H22 9.80 0.00 7.70 46.0 12.25 44.0 100.0 1,239
22.00 UVXY1416H22 9.34 0.00 7.85 34.0 12.25 46.0 120.0 3,376
22.00 UVXY1422H22 4.39 -3.96 8.35 11.0 12.85 10.0 6.0 66
22.00 UVXY1429H22 8.40 0.00 8.40 13.0 12.65 44.0 0.0 0
22.50 UVXY1401H22.5 4.04 -5.21 9.25 40.0 9.75 40.0 22.0 22
22.50 UVXY1408H22.5 4.50 -3.00 7.50 34.0 12.05 34.0 15.0 70
22.50 UVXY1416H22.5 9.70 0.00 7.70 11.0 12.15 10.0 8.0 32
22.50 UVXY1422H22.5 5.60 -2.45 8.05 1.0 12.60 11.0 3.0 3
22.50 UVXY1429H22.5 4.35 -3.45 7.80 34.0 12.30 57.0 20.0 20
23.00 UVXY1401H23 9.20 0.00 9.15 40.0 9.65 10.0 40.0 3,012
23.00 UVXY1408H23 8.48 0.00 7.10 44.0 11.70 34.0 7.0 116
23.00 UVXY1416H23 9.00 0.00 9.35 21.0 9.85 26.0 431.0 1,480
23.00 UVXY1422H23 8.23 0.00 9.30 21.0 9.80 21.0 4.0 26
23.00 UVXY1429H23 5.60 -2.15 7.75 34.0 12.30 44.0 10.0 10
23.50 UVXY1401H23.5 5.84 0.00 8.30 40.0 8.75 40.0 12.0 11
23.50 UVXY1408H23.5 5.75 0.00 6.60 11.0 11.10 34.0 50.0 194
23.50 UVXY1416H23.5 3.70 -4.95 8.65 10.0 9.10 10.0 30.0 33
23.50 UVXY1422H23.5 4.95 -4.15 9.10 21.0 9.55 10.0 20.0 98
23.50 UVXY1429H23.5 5.30 -4.25 9.55 10.0 10.00 36.0 18.0 68
24.00 UVXY1401H24 7.98 0.00 8.20 40.0 8.70 40.0 49.0 531
24.00 UVXY1408H24 8.00 0.00 8.35 10.0 8.80 26.0 9.0 96
24.00 UVXY1416H24 8.30 0.00 8.55 10.0 9.00 10.0 1445.0 2,185
24.00 UVXY1422H24 4.60 -4.20 8.80 10.0 9.30 23.0 10.0 45
24.00 UVXY1429H24 7.96 0.00 9.20 40.0 9.60 39.0 2.0 6
24.50 UVXY1401H24.5 7.50 0.00 7.60 40.0 8.10 41.0 58.0 370
24.50 UVXY1408H24.5 6.80 0.00 7.85 10.0 8.30 14.0 7.0 77
24.50 UVXY1416H24.5 6.70 0.00 8.15 10.0 8.60 28.0 1.0 254
24.50 UVXY1422H24.5 3.05 -5.45 8.50 60.0 8.95 122.0 3.0 3
24.50 UVXY1429H24.5 3.85 -4.65 8.50 60.0 8.95 109.0 36.0 76
25.00 UVXY1401H25 7.65 0.00 7.15 40.0 7.65 40.0 138.0 826
25.00 UVXY1408H25 7.90 0.00 7.35 10.0 7.85 10.0 30.0 99
25.00 UVXY1416H25 7.25 0.00 7.70 10.0 8.15 27.0 3759.0 2,556
25.00 UVXY1422H25 5.75 0.00 8.15 60.0 8.60 118.0 1.0 56
25.00 UVXY1429H25 3.50 -4.90 8.40 40.0 8.90 79.0 13.0 54
25.50 UVXY1401H25.5 5.43 -0.67 6.65 40.0 7.15 40.0 79.0 221
25.50 UVXY1408H25.5 5.70 0.00 7.10 10.0 7.55 41.0 14.0 57
25.50 UVXY1416H25.5 5.55 0.00 7.35 60.0 7.85 115.0 3.0 273
25.50 UVXY1422H25.5 3.85 -4.00 7.85 40.0 8.30 40.0 10.0 420
25.50 UVXY1429H25.5 7.00 0.20 8.10 40.0 8.55 110.0 2.0 45
26.00 UVXY1401H26 6.50 0.00 6.20 10.0 6.70 75.0 340.0 1,196
26.00 UVXY1408H26 6.20 0.00 6.50 10.0 7.00 38.0 215.0 458
26.00 UVXY1416H26 6.50 0.00 7.05 40.0 7.50 118.0 328.0 1,040
26.00 UVXY1422H26 6.30 0.00 7.50 60.0 8.00 124.0 29.0 731
26.00 UVXY1429H26 6.72 0.00 7.80 40.0 8.25 78.0 1.0 559
26.50 UVXY1401H26.5 5.40 0.00 5.75 40.0 6.20 52.0 152.0 476
26.50 UVXY1408H26.5 5.39 0.00 6.15 10.0 6.60 29.0 24.0 88
26.50 UVXY1416H26.5 5.30 0.00 6.70 40.0 7.15 126.0 8.0 119
26.50 UVXY1422H26.5 6.10 0.00 7.20 50.0 7.65 61.0 1.0 353
26.50 UVXY1429H26.5 4.95 0.00 7.55 40.0 8.00 72.0 5.0 12
27.00 UVXY1401H27 5.50 0.00 5.20 40.0 5.70 60.0 399.0 1,041
27.00 UVXY1408H27 6.10 0.00 5.80 40.0 6.30 63.0 59.0 434
27.00 UVXY1416H27 6.33 0.00 6.25 60.0 6.75 118.0 470.0 1,342
27.00 UVXY1422H27 5.58 0.00 6.85 40.0 7.30 80.0 3.0 50
27.00 UVXY1429H27 6.79 0.00 7.25 40.0 7.70 137.0 13.0 564
27.50 UVXY1401H27.5 4.52 0.00 4.75 40.0 5.20 56.0 28.0 434
27.50 UVXY1408H27.5 5.24 0.00 5.40 40.0 5.85 68.0 204.0 743
27.50 UVXY1416H27.5 5.80 0.00 6.00 40.0 6.45 112.0 23.0 66
27.50 UVXY1422H27.5 6.40 0.00 6.65 65.0 7.10 123.0 121.0 320
27.50 UVXY1429H27.5 6.25 0.00 6.95 60.0 7.45 122.0 70.0 28
28.00 UVXY1401H28 4.65 0.00 4.25 50.0 4.75 40.0 500.0 558
28.00 UVXY1408H28 4.94 0.00 5.10 40.0 5.60 66.0 268.0 326
28.00 UVXY1416H28 5.60 0.00 5.65 40.0 6.10 20.0 250.0 844
28.00 UVXY1422H28 6.13 0.00 6.35 70.0 6.80 116.0 3.0 7
28.00 UVXY1429H28 4.05 -1.47 6.75 40.0 7.20 128.0 51.0 236
28.50 UVXY1401H28.5 3.65 0.00 3.90 50.0 4.35 57.0 99.0 412
28.50 UVXY1408H28.5 4.65 0.00 4.70 50.0 5.20 85.0 43.0 55
28.50 UVXY1416H28.5 4.59 0.00 5.40 40.0 5.85 121.0 25.0 110
28.50 UVXY1422H28.5 3.76 0.00 6.10 50.0 6.55 127.0 1.0 41
28.50 UVXY1429H28.5 5.40 0.00 6.50 65.0 6.95 134.0 20.0 23
29.00 UVXY1401H29 3.90 0.00 3.45 40.0 3.90 73.0 1213.0 1,285
29.00 UVXY1408H29 4.06 0.00 4.50 10.0 4.95 84.0 379.0 570
29.00 UVXY1416H29 5.10 0.00 5.10 77.0 5.55 73.0 130.0 2,596
29.00 UVXY1422H29 5.45 0.00 5.80 106.0 6.25 74.0 39.0 108
29.00 UVXY1429H29 4.00 0.00 6.25 50.0 6.70 89.0 6.0 7
29.50 UVXY1401H29.5 2.70 -0.34 2.75 11.0 3.40 33.0 633.0 281
29.50 UVXY1408H29.5 3.05 0.00 4.10 40.0 4.50 63.0 85.0 552
29.50 UVXY1416H29.5 4.80 0.00 4.90 70.0 5.30 121.0 54.0 76
29.50 UVXY1422H29.5 1.98 -3.62 5.60 11.0 5.95 119.0 5.0 42
29.50 UVXY1429H29.5 1.95 -4.10 6.05 112.0 6.50 140.0 10.0 11
30.00 UVXY1401H30 2.65 0.00 2.59 50.0 2.96 24.0 1468.0 1,502
30.00 UVXY1408H30 4.10 0.00 3.70 10.0 4.35 10.0 636.0 965
30.00 UVXY1416H30 4.85 0.00 4.65 10.0 5.00 35.0 1348.0 1,595
30.00 UVXY1422H30 3.25 0.00 5.40 74.0 5.80 76.0 2.0 353
30.00 UVXY1429H30 4.40 0.00 5.85 50.0 6.25 89.0 10.0 504
30.50 UVXY1401H30.5 2.40 0.00 2.27 50.0 2.69 40.0 751.0 828
30.50 UVXY1408H30.5 3.40 0.00 3.65 45.0 4.05 86.0 16.0 95
30.50 UVXY1422H30.5 2.15 -2.95 5.10 108.0 5.55 126.0 10.0 54
30.50 UVXY1429H30.5 4.69 0.00 5.65 65.0 6.05 140.0 3.0 5
31.00 UVXY1401H31 2.16 0.00 2.05 50.0 2.35 25.0 1268.0 1,060
31.00 UVXY1408H31 3.10 0.00 3.40 40.0 3.75 94.0 290.0 347
31.00 UVXY1416H31 4.05 0.00 4.25 118.0 4.60 76.0 166.0 549
31.00 UVXY1422H31 4.10 0.16 5.05 40.0 5.40 131.0 15.0 665
31.00 UVXY1429H31 1.85 -3.60 5.45 65.0 5.90 99.0 162.0 153
31.50 UVXY1401H31.5 1.57 0.00 1.78 56.0 2.05 75.0 425.0 395
31.50 UVXY1408H31.5 3.25 0.00 3.20 45.0 3.55 140.0 34.0 314
31.50 UVXY1422H31.5 2.02 -2.83 4.85 20.0 5.20 131.0 10.0 160
31.50 UVXY1429H31.5 1.87 -3.38 5.25 65.0 5.65 89.0 5.0 99
32.00 UVXY1401H32 1.46 -0.04 1.55 84.0 1.82 35.0 1035.0 1,332
32.00 UVXY1408H32 2.91 0.00 2.96 40.0 3.35 92.0 231.0 838
32.00 UVXY1416H32 3.89 0.00 3.80 10.0 4.10 10.0 299.0 1,385
32.00 UVXY1422H32 4.50 0.00 4.55 108.0 4.90 65.0 10.0 315
32.00 UVXY1429H32 4.20 0.00 5.10 40.0 5.45 89.0 2.0 311
32.50 UVXY1401H32.5 1.23 0.00 1.34 62.0 1.55 65.0 359.0 348
32.50 UVXY1408H32.5 2.80 0.00 2.77 50.0 3.10 116.0 136.0 136
32.50 UVXY1422H32.5 1.88 -2.57 4.45 76.0 4.85 132.0 65.0 68
32.50 UVXY1429H32.5 1.66 -3.29 4.95 65.0 5.30 142.0 2.0 6
33.00 UVXY1401H33 1.31 0.00 1.21 62.0 1.45 44.0 671.0 678
33.00 UVXY1408H33 2.50 0.00 2.66 40.0 3.05 105.0 97.0 339
33.00 UVXY1416H33 2.88 -0.58 3.45 145.0 3.80 139.0 277.0 582
33.00 UVXY1422H33 1.85 -2.45 4.30 55.0 4.65 137.0 1.0 36
33.00 UVXY1429H33 1.91 -2.89 4.80 40.0 5.15 89.0 22.0 18
33.50 UVXY1401H33.5 1.00 0.00 1.01 40.0 1.25 52.0 201.0 594
33.50 UVXY1408H33.5 2.70 0.00 2.43 40.0 2.79 105.0 92.0 120
33.50 UVXY1422H33.5 1.75 -2.40 4.15 50.0 4.50 133.0 33.0 166
33.50 UVXY1429H33.5 2.60 0.00 4.65 40.0 5.00 89.0 10.0 16
34.00 UVXY1401H34 0.75 0.00 0.91 22.0 1.14 30.0 605.0 592
34.00 UVXY1408H34 2.26 0.00 2.34 50.0 2.68 86.0 151.0 213
34.00 UVXY1416H34 3.20 0.00 3.20 120.0 3.55 133.0 159.0 215
34.00 UVXY1422H34 3.25 0.00 3.85 40.0 4.20 126.0 2.0 120
34.00 UVXY1429H34 3.58 0.00 4.50 65.0 4.85 143.0 3.0 24
34.50 UVXY1401H34.5 0.77 0.00 0.75 62.0 0.98 90.0 427.0 330
34.50 UVXY1408H34.5 2.29 0.00 2.20 50.0 2.54 118.0 3.0 29
34.50 UVXY1422H34.5 1.10 -2.80 3.90 60.0 4.25 144.0 11.0 84
34.50 UVXY1429H34.5 3.45 0.00 4.35 65.0 4.70 144.0 6.0 22
35.00 UVXY1401H35 0.63 0.00 0.68 52.0 0.91 110.0 1298.0 1,499
35.00 UVXY1408H35 2.10 0.00 2.05 50.0 2.45 86.0 304.0 459
35.00 UVXY1416H35 2.85 0.00 2.98 63.0 3.35 46.0 292.0 976
35.00 UVXY1422H35 3.90 0.00 3.75 65.0 4.10 144.0 25.0 255
35.00 UVXY1429H35 4.10 0.00 1.95 10.0 4.30 2.0 25.0 198
35.50 UVXY1401H35.5 0.55 0.00 0.60 26.0 0.73 131.0 205.0 282
35.50 UVXY1408H35.5 2.02 0.00 1.94 10.0 2.19 40.0 30.0 63
36.00 UVXY1401H36 0.43 0.00 0.41 133.0 0.64 30.0 158.0 575
36.00 UVXY1408H36 2.00 0.00 1.82 61.0 2.08 86.0 319.0 320
36.00 UVXY1416H36 2.65 0.00 2.72 118.0 3.05 46.0 173.0 204
36.50 UVXY1401H36.5 0.59 0.18 0.35 132.0 0.58 137.0 101.0 181
36.50 UVXY1408H36.5 1.60 0.00 1.72 40.0 1.97 86.0 97.0 82
37.00 UVXY1401H37 0.51 0.00 0.33 117.0 0.55 135.0 129.0 262
37.00 UVXY1408H37 1.62 0.00 1.62 40.0 1.86 40.0 68.0 151
37.00 UVXY1416H37 2.70 0.00 2.55 86.0 2.90 84.0 27.0 232
37.50 UVXY1401H37.5 0.42 0.00 0.29 40.0 0.47 127.0 132.0 129
37.50 UVXY1408H37.5 1.51 0.00 1.57 40.0 1.82 44.0 15.0 74
38.00 UVXY1401H38 0.30 0.00 0.25 10.0 0.35 20.0 138.0 249
38.00 UVXY1408H38 1.53 0.00 1.44 50.0 1.68 34.0 86.0 172
38.00 UVXY1416H38 2.29 0.00 2.37 82.0 2.74 25.0 136.0 257
38.50 UVXY1401H38.5 0.26 0.00 0.18 40.0 0.34 40.0 34.0 109
38.50 UVXY1408H38.5 1.54 0.00 1.42 50.0 1.67 86.0 146.0 131
39.00 UVXY1401H39 0.28 0.00 0.20 10.0 0.28 5.0 251.0 276
39.00 UVXY1408H39 1.36 0.00 1.24 78.0 1.48 40.0 124.0 333
39.00 UVXY1416H39 2.53 0.00 2.21 118.0 2.53 116.0 113.0 188
39.50 UVXY1401H39.5 0.22 0.00 0.15 127.0 0.35 100.0 98.0 157
39.50 UVXY1408H39.5 1.30 0.00 1.24 50.0 1.46 86.0 670.0 910
40.00 UVXY1401H40 0.18 0.00 0.12 10.0 0.19 20.0 1208.0 2,426
40.00 UVXY1416H40 2.05 0.00 2.05 86.0 2.42 86.0 1223.0 1,830
41.00 UVXY1416H41 1.59 0.00 1.94 10.0 2.05 10.0 171.0 119
42.00 UVXY1416H42 1.73 0.00 1.82 79.0 2.05 86.0 159.0 237
43.00 UVXY1416H43 1.63 0.00 1.72 79.0 1.94 86.0 92.0 134
44.00 UVXY1416H44 1.36 0.00 1.62 79.0 1.84 86.0 141.0 224
45.00 UVXY1416H45 1.44 0.00 1.46 10.0 1.65 9.0 31.0 189
46.00 UVXY1416H46 1.51 0.00 1.46 46.0 1.65 34.0 130.0 261
47.00 UVXY1416H47 1.41 0.00 1.30 40.0 1.52 117.0 11.0 214
48.00 UVXY1416H48 1.20 0.00 1.23 40.0 1.45 117.0 19.0 174
49.00 UVXY1416H49 1.00 0.00 1.24 79.0 1.44 86.0 5.0 24
50.00 UVXY1416H50 1.37 0.00 1.18 86.0 1.37 77.0 340.0 1,805
51.00 UVXY1416H51 1.36 0.00 1.15 86.0 1.36 117.0 5.0 3
52.00 UVXY1416H52 1.28 0.00 1.07 119.0 1.28 117.0 10.0 58
53.00 UVXY1416H53 0.40 -0.63 1.03 118.0 1.26 86.0 20.0 60
54.00 UVXY1416H54 0.94 0.00 0.97 118.0 1.18 76.0 110.0 132
55.00 UVXY1416H55 0.94 0.00 0.92 40.0 1.14 96.0 483.0 2,685
56.00 UVXY1416H56 0.91 0.00 0.90 118.0 1.12 86.0 128.0 139
57.00 UVXY1416H57 0.80 0.00 0.85 116.0 1.07 116.0 32.0 38
58.00 UVXY1416H58 0.88 0.00 0.82 76.0 1.03 82.0 77.0 490
60.00 UVXY1416H60 0.80 0.00 0.73 40.0 0.97 86.0 1372.0 3,560

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 50.0 0.0 0
13.00 UVXY1416T13 0.12 -0.01 0.01 1.0 0.13 76.0 1.0 1
14.00 UVXY1416T14 0.02 -0.07 0.02 1.0 0.09 76.0 5.0 17
15.00 UVXY1416T15 0.02 -0.02 0.02 1.0 0.04 32.0 2.0 14
15.00 UVXY1422T15 0.05 -0.08 0.02 1.0 0.13 76.0 100.0 100
16.00 UVXY1416T16 0.03 0.00 0.02 1.0 0.13 40.0 10.0 45
16.00 UVXY1422T16 0.06 0.05 0.01 10.0 0.14 86.0 6.0 406
16.00 UVXY1429T16 0.09 -0.08 0.01 10.0 0.17 89.0 3.0 183
17.00 UVXY1416T17 0.01 0.00 0.02 1.0 0.14 86.0 14.0 122
17.00 UVXY1422T17 0.17 0.00 0.01 40.0 0.17 60.0 0.0 0
17.00 UVXY1429T17 0.10 0.00 0.03 93.0 0.20 89.0 2.0 5
17.50 UVXY1422T17.5 0.14 -0.01 0.04 19.0 0.15 86.0 2.0 17
17.50 UVXY1429T17.5 0.40 0.18 0.04 50.0 0.22 79.0 50.0 100
18.00 UVXY1401T18 0.13 0.00 0.00 0.0 0.13 70.0 0.0 0
18.00 UVXY1408T18 0.08 -0.01 0.02 40.0 0.09 76.0 350.0 638
18.00 UVXY1416T18 0.02 0.00 0.01 10.0 0.06 69.0 284.0 2,161
18.00 UVXY1422T18 0.04 0.00 0.01 40.0 0.16 86.0 1.0 439
18.00 UVXY1429T18 0.20 0.15 0.05 59.0 0.27 89.0 10.0 48
18.50 UVXY1401T18.5 0.13 0.00 0.00 0.0 0.13 70.0 0.0 0
18.50 UVXY1422T18.5 0.25 0.03 0.06 11.0 0.22 96.0 5.0 5
18.50 UVXY1429T18.5 0.40 0.34 0.06 99.0 0.30 99.0 6.0 8
19.00 UVXY1401T19 0.13 0.00 0.00 0.0 0.13 70.0 0.0 0
19.00 UVXY1408T19 0.01 0.00 0.01 42.0 0.14 76.0 2.0 258
19.00 UVXY1416T19 0.05 0.00 0.03 10.0 0.17 86.0 250.0 376
19.00 UVXY1422T19 0.10 0.00 0.03 188.0 0.19 70.0 1.0 131
19.00 UVXY1429T19 0.46 0.37 0.09 89.0 0.33 89.0 2.0 34
19.50 UVXY1401T19.5 0.13 0.00 0.00 0.0 0.13 70.0 0.0 0
19.50 UVXY1422T19.5 0.43 0.40 0.03 96.0 0.25 113.0 4.0 10
19.50 UVXY1429T19.5 0.15 0.00 0.14 61.0 0.38 60.0 3.0 15
20.00 UVXY1401T20 0.01 0.00 0.01 5.0 0.01 30.0 196.0 1,546
20.00 UVXY1408T20 0.08 0.00 0.01 143.0 0.16 96.0 3.0 1,297
20.00 UVXY1416T20 0.10 0.00 0.10 14.0 0.19 86.0 457.0 2,442
20.00 UVXY1422T20 0.20 0.00 0.06 86.0 0.30 78.0 3.0 111
20.00 UVXY1429T20 0.37 0.00 0.20 89.0 0.42 89.0 6.0 179
20.50 UVXY1401T20.5 0.01 0.00 0.01 25.0 0.01 5.0 20.0 120
20.50 UVXY1416T20.5 0.10 0.00 0.10 3.0 0.21 86.0 15.0 22
20.50 UVXY1422T20.5 0.45 0.34 0.11 86.0 0.34 86.0 4.0 4
20.50 UVXY1429T20.5 1.28 1.03 0.25 99.0 0.49 40.0 12.0 12
21.00 UVXY1401T21 0.05 0.04 0.01 10.0 0.01 5.0 15.0 1,646
21.00 UVXY1408T21 0.04 0.00 0.01 24.0 0.08 43.0 577.0 802
21.00 UVXY1416T21 0.16 0.00 0.13 125.0 0.23 80.0 135.0 1,615
21.00 UVXY1422T21 0.30 0.00 0.16 96.0 0.40 86.0 71.0 1,465
21.00 UVXY1429T21 0.42 0.00 0.32 89.0 0.54 89.0 10.0 182
21.50 UVXY1401T21.5 0.15 0.14 0.01 10.0 0.01 5.0 15.0 12
21.50 UVXY1408T21.5 0.15 0.10 0.05 50.0 0.18 86.0 50.0 259
21.50 UVXY1416T21.5 0.18 0.00 0.13 253.0 0.26 10.0 2.0 437
21.50 UVXY1422T21.5 0.35 0.00 0.23 40.0 0.47 86.0 3.0 52
21.50 UVXY1429T21.5 1.38 0.98 0.40 60.0 0.64 78.0 1.0 1
22.00 UVXY1401T22 0.01 0.00 0.01 8.0 0.02 10.0 160.0 4,953
22.00 UVXY1408T22 0.09 0.00 0.04 109.0 0.10 16.0 3.0 337
22.00 UVXY1416T22 0.27 0.00 0.23 5.0 0.47 10.0 239.0 824
22.00 UVXY1422T22 0.45 0.00 0.30 61.0 0.53 50.0 3.0 305
22.00 UVXY1429T22 0.70 0.00 0.49 99.0 0.70 89.0 3.0 190
22.50 UVXY1401T22.5 0.01 0.00 0.01 1.0 0.02 10.0 1.0 309
22.50 UVXY1408T22.5 0.13 0.00 0.02 7.0 0.21 96.0 1.0 878
22.50 UVXY1416T22.5 0.27 0.00 0.20 44.0 0.34 86.0 112.0 663
22.50 UVXY1422T22.5 0.59 0.00 0.39 96.0 0.61 86.0 4.0 74
22.50 UVXY1429T22.5 1.35 0.76 0.59 89.0 0.80 89.0 20.0 45
23.00 UVXY1401T23 0.04 0.00 0.01 100.0 0.02 20.0 586.0 1,810
23.00 UVXY1408T23 0.10 0.00 0.10 10.0 5.00 10.0 169.0 421
23.00 UVXY1416T23 0.35 0.00 0.17 96.0 0.41 40.0 943.0 5,521
23.00 UVXY1422T23 0.70 0.00 0.48 96.0 0.69 86.0 11.0 198
23.00 UVXY1429T23 0.90 0.00 0.68 99.0 0.91 89.0 103.0 2,513
23.50 UVXY1401T23.5 0.01 0.00 0.01 28.0 0.01 9.0 298.0 823
23.50 UVXY1408T23.5 0.15 0.00 0.10 130.0 0.26 86.0 11.0 470
23.50 UVXY1416T23.5 0.45 0.00 0.40 2.0 0.47 10.0 397.0 480
23.50 UVXY1422T23.5 1.29 0.69 0.60 97.0 0.84 76.0 66.0 66
23.50 UVXY1429T23.5 1.64 0.79 0.85 118.0 1.06 40.0 29.0 71
24.00 UVXY1401T24 0.03 0.00 0.03 4.0 0.04 40.0 939.0 9,121
24.00 UVXY1408T24 0.22 0.00 0.17 11.0 0.27 86.0 101.0 2,122
24.00 UVXY1416T24 0.57 0.00 0.50 5.0 0.55 10.0 149.0 1,973
24.00 UVXY1422T24 0.97 0.00 0.73 40.0 0.97 40.0 227.0 293
24.00 UVXY1429T24 1.27 0.00 1.00 79.0 1.21 89.0 10.0 76
24.50 UVXY1401T24.5 0.01 0.00 0.01 4.0 0.09 40.0 537.0 1,040
24.50 UVXY1408T24.5 0.29 0.00 0.20 1.0 0.36 86.0 43.0 92
24.50 UVXY1416T24.5 0.68 0.00 0.44 60.0 0.66 50.0 812.0 854
24.50 UVXY1422T24.5 1.63 0.76 0.87 94.0 1.10 40.0 40.0 40
24.50 UVXY1429T24.5 1.53 0.00 1.16 118.0 1.39 40.0 6.0 33
25.00 UVXY1401T25 0.02 0.00 0.02 5.0 0.14 10.0 2321.0 2,996
25.00 UVXY1408T25 0.33 0.00 0.18 92.0 0.40 82.0 276.0 373
25.00 UVXY1416T25 0.74 0.00 0.75 3.0 0.77 60.0 425.0 2,122
25.00 UVXY1422T25 1.26 0.00 1.02 86.0 1.26 40.0 2591.0 2,341
25.00 UVXY1429T25 1.52 0.00 1.27 69.0 1.49 40.0 127.0 3,377
25.50 UVXY1401T25.5 0.06 0.00 0.01 10.0 0.10 40.0 100.0 1,469
25.50 UVXY1408T25.5 0.49 0.00 0.26 96.0 0.49 119.0 159.0 634
25.50 UVXY1416T25.5 1.01 0.00 0.69 40.0 0.93 50.0 64.0 92
25.50 UVXY1422T25.5 1.42 0.00 1.14 94.0 1.36 40.0 1.0 16
25.50 UVXY1429T25.5 1.66 0.00 1.52 108.0 1.67 40.0 6.0 80
26.00 UVXY1401T26 0.08 0.00 0.03 10.0 0.09 11.0 791.0 3,290
26.00 UVXY1408T26 0.59 0.00 0.45 3.0 0.60 10.0 243.0 521
26.00 UVXY1416T26 1.10 0.00 0.99 3.0 5.00 10.0 501.0 704
26.00 UVXY1422T26 1.66 0.00 1.38 115.0 1.60 40.0 10.0 32
26.00 UVXY1429T26 1.85 0.00 1.64 79.0 1.86 40.0 41.0 71
26.50 UVXY1401T26.5 0.08 0.00 0.06 72.0 0.17 100.0 1804.0 2,323
26.50 UVXY1408T26.5 0.69 0.00 0.44 96.0 0.68 107.0 48.0 85
26.50 UVXY1416T26.5 1.35 0.00 1.14 10.0 5.00 10.0 5.0 356
26.50 UVXY1422T26.5 1.74 0.00 1.58 115.0 1.80 40.0 2.0 25
26.50 UVXY1429T26.5 2.13 0.00 1.94 113.0 2.16 40.0 20.0 20
27.00 UVXY1401T27 0.11 0.00 0.11 49.0 0.21 40.0 2102.0 2,397
27.00 UVXY1408T27 0.84 0.00 0.62 94.0 0.86 61.0 186.0 235
27.00 UVXY1416T27 1.41 0.00 1.15 36.0 1.36 40.0 814.0 2,138
27.00 UVXY1422T27 1.87 0.00 1.70 36.0 1.91 40.0 11.0 34
27.00 UVXY1429T27 2.26 0.00 2.10 114.0 2.45 113.0 33.0 64
27.50 UVXY1401T27.5 0.17 0.00 0.15 10.0 0.25 30.0 1415.0 1,276
27.50 UVXY1408T27.5 0.99 0.00 0.76 77.0 0.94 40.0 18.0 26
27.50 UVXY1416T27.5 1.64 0.00 1.35 77.0 1.54 40.0 30.0 114
27.50 UVXY1422T27.5 2.25 0.00 1.93 32.0 2.14 40.0 3.0 12
27.50 UVXY1429T27.5 0.45 0.00 0.45 10.0 4.85 10.0 0.0 0
28.00 UVXY1401T28 0.28 0.00 0.03 40.0 0.27 40.0 2279.0 1,847
28.00 UVXY1408T28 0.91 0.00 0.88 34.0 1.09 50.0 431.0 347
28.00 UVXY1416T28 1.85 0.00 1.60 10.0 4.10 10.0 183.0 293
28.00 UVXY1422T28 2.52 0.00 2.11 96.0 2.45 75.0 5.0 80
28.00 UVXY1429T28 2.83 0.00 2.60 114.0 2.95 40.0 9.0 7
28.50 UVXY1401T28.5 0.32 0.00 0.09 112.0 0.32 150.0 1452.0 807
28.50 UVXY1408T28.5 1.19 0.00 1.10 43.0 1.30 78.0 12.0 131
28.50 UVXY1416T28.5 2.01 0.00 1.75 69.0 1.96 40.0 43.0 65
28.50 UVXY1422T28.5 4.15 1.71 2.44 115.0 2.80 40.0 5.0 15
28.50 UVXY1429T28.5 2.75 0.00 2.75 39.0 5.35 11.0 0.0 0
29.00 UVXY1401T29 0.40 0.00 0.15 62.0 0.40 50.0 1041.0 485
29.00 UVXY1408T29 1.58 0.00 1.25 77.0 1.46 50.0 246.0 238
29.00 UVXY1416T29 2.38 0.00 1.97 70.0 2.20 40.0 322.0 455
29.00 UVXY1422T29 3.05 0.00 2.60 76.0 2.94 40.0 26.0 76
29.00 UVXY1429T29 3.70 0.31 3.15 148.0 3.50 89.0 54.0 54
29.50 UVXY1401T29.5 0.57 0.00 0.27 100.0 0.51 123.0 201.0 165
29.50 UVXY1408T29.5 1.78 0.00 1.65 1.0 1.83 10.0 61.0 55
29.50 UVXY1416T29.5 2.64 0.00 2.14 34.0 2.49 50.0 157.0 81
29.50 UVXY1422T29.5 7.10 4.13 2.97 74.0 3.35 65.0 22.0 21
29.50 UVXY1429T29.5 3.90 0.00 3.30 99.0 3.65 65.0 7.0 8
30.00 UVXY1401T30 0.68 0.00 0.47 135.0 0.68 50.0 890.0 605
30.00 UVXY1408T30 1.90 0.00 1.80 11.0 1.92 50.0 432.0 853
30.00 UVXY1416T30 2.72 0.00 2.65 3.0 3.05 10.0 654.0 966
30.00 UVXY1422T30 3.55 0.00 3.15 40.0 3.50 78.0 168.0 190
30.00 UVXY1429T30 4.26 0.28 3.70 148.0 4.05 40.0 57.0 104
30.50 UVXY1401T30.5 0.85 0.00 0.57 130.0 0.79 116.0 213.0 147
30.50 UVXY1408T30.5 2.10 0.00 1.90 114.0 2.16 75.0 24.0 32
30.50 UVXY1422T30.5 3.35 0.00 3.35 40.0 6.00 44.0 0.0 0
30.50 UVXY1429T30.5 4.00 0.00 4.00 132.0 5.80 34.0 0.0 0
31.00 UVXY1401T31 1.05 0.00 0.90 1.0 1.03 70.0 670.0 616
31.00 UVXY1408T31 2.49 0.00 2.10 96.0 2.45 78.0 92.0 123
31.00 UVXY1416T31 3.40 0.00 3.05 46.0 3.40 75.0 207.0 248
31.00 UVXY1422T31 4.00 0.00 3.80 40.0 4.15 65.0 32.0 162
31.00 UVXY1429T31 4.05 0.00 4.05 34.0 6.70 34.0 0.0 0
31.50 UVXY1401T31.5 1.38 0.00 1.07 72.0 1.25 70.0 118.0 117
31.50 UVXY1408T31.5 2.66 0.00 2.48 66.0 2.78 40.0 16.0 38
31.50 UVXY1422T31.5 4.50 0.00 4.15 144.0 4.55 65.0 3.0 3
31.50 UVXY1429T31.5 5.06 0.00 4.45 10.0 7.20 20.0 1.0 1
32.00 UVXY1401T32 1.72 0.00 1.35 3.0 1.76 10.0 106.0 303
32.00 UVXY1408T32 3.20 0.00 2.70 96.0 3.05 66.0 21.0 23
32.00 UVXY1416T32 4.05 0.00 3.80 10.0 3.90 40.0 263.0 388
32.00 UVXY1422T32 4.70 0.00 4.35 76.0 4.70 40.0 30.0 44
32.00 UVXY1429T32 5.20 0.00 4.85 147.0 5.20 75.0 32.0 32
32.50 UVXY1401T32.5 2.03 0.00 1.49 40.0 1.73 40.0 5.0 21
32.50 UVXY1408T32.5 3.55 0.00 2.96 40.0 3.35 40.0 111.0 122
32.50 UVXY1422T32.5 3.65 0.00 3.65 10.0 6.95 10.0 0.0 0
32.50 UVXY1429T32.5 8.10 3.00 5.10 89.0 5.60 50.0 20.0 20
33.00 UVXY1401T33 2.40 0.00 1.89 70.0 2.12 50.0 9.0 322
33.00 UVXY1408T33 3.95 0.00 3.40 108.0 3.70 50.0 35.0 48
33.00 UVXY1416T33 4.70 0.00 4.25 86.0 4.60 50.0 16.0 225
33.00 UVXY1422T33 5.05 0.00 5.05 76.0 5.40 53.0 0.0 0
33.00 UVXY1429T33 5.90 0.00 5.45 89.0 5.90 50.0 2.0 2
33.50 UVXY1401T33.5 4.81 0.00 2.33 46.0 2.28 40.0 1.0 28
33.50 UVXY1408T33.5 4.10 0.00 3.70 86.0 4.05 78.0 21.0 37
33.50 UVXY1422T33.5 7.00 0.00 5.30 143.0 5.75 75.0 1.0 1
33.50 UVXY1429T33.5 8.75 2.95 5.80 136.0 6.25 119.0 11.0 11
34.00 UVXY1401T34 3.90 0.00 2.41 40.0 2.70 50.0 11.0 24
34.00 UVXY1408T34 4.60 0.00 4.10 104.0 4.35 40.0 27.0 53
34.00 UVXY1416T34 5.42 0.00 5.00 77.0 5.35 65.0 21.0 119
34.00 UVXY1422T34 7.80 0.00 5.65 76.0 6.05 40.0 2.0 2
34.00 UVXY1429T34 6.25 0.00 6.25 40.0 8.80 1.0 0.0 0
34.50 UVXY1401T34.5 3.45 0.00 3.00 30.0 3.35 50.0 22.0 31
34.50 UVXY1408T34.5 5.60 0.00 4.45 74.0 4.75 40.0 5.0 25
34.50 UVXY1422T34.5 10.50 4.45 6.05 76.0 6.45 40.0 11.0 9
34.50 UVXY1429T34.5 9.60 3.05 6.55 135.0 7.00 91.0 15.0 15
35.00 UVXY1401T35 4.40 0.00 3.20 40.0 3.55 10.0 40.0 184
35.00 UVXY1408T35 5.20 -0.29 4.75 49.0 5.10 65.0 36.0 32
35.00 UVXY1416T35 6.02 0.00 5.70 135.0 6.10 65.0 14.0 119
35.00 UVXY1422T35 6.89 0.00 6.45 84.0 6.85 50.0 87.0 96
35.00 UVXY1429T35 7.35 0.00 6.90 145.0 7.35 98.0 8.0 5
35.50 UVXY1401T35.5 9.90 6.35 3.55 70.0 4.00 40.0 1.0 1
35.50 UVXY1408T35.5 8.70 3.65 5.05 86.0 5.40 40.0 11.0 11
36.00 UVXY1401T36 5.25 0.00 3.95 70.0 4.40 40.0 10.0 25
36.00 UVXY1408T36 6.85 0.00 5.55 44.0 5.95 50.0 25.0 30
36.00 UVXY1416T36 6.90 0.00 6.45 81.0 6.90 45.0 3.0 33
36.50 UVXY1401T36.5 9.65 5.30 4.35 44.0 4.70 10.0 10.0 10
36.50 UVXY1408T36.5 12.55 6.75 5.80 44.0 8.40 11.0 1.0 1
37.00 UVXY1401T37 6.45 0.00 4.85 64.0 5.30 40.0 3.0 21
37.00 UVXY1408T37 11.27 5.07 6.20 76.0 6.65 40.0 2.0 2
37.00 UVXY1416T37 11.20 3.95 7.25 76.0 7.65 40.0 10.0 24
37.50 UVXY1401T37.5 5.25 0.00 5.25 61.0 5.75 40.0 0.0 0
37.50 UVXY1408T37.5 7.85 0.00 6.60 49.0 7.00 65.0 1.0 3
38.00 UVXY1401T38 13.55 7.90 5.65 36.0 6.10 40.0 8.0 8
38.00 UVXY1408T38 9.50 0.00 7.05 82.0 7.40 40.0 1.0 33
38.00 UVXY1416T38 8.95 0.00 8.15 137.0 8.55 45.0 5.0 52
38.50 UVXY1401T38.5 12.66 6.46 6.20 56.0 6.70 40.0 1.0 3
38.50 UVXY1408T38.5 14.35 6.95 7.40 84.0 7.80 40.0 5.0 5
39.00 UVXY1401T39 14.45 7.80 6.65 57.0 7.15 40.0 20.0 29
39.00 UVXY1408T39 14.20 6.25 7.95 27.0 8.35 40.0 2.0 2
39.00 UVXY1416T39 9.30 0.00 8.90 137.0 9.30 58.0 45.0 108
39.50 UVXY1401T39.5 13.55 6.10 7.45 16.0 7.90 40.0 5.0 5
39.50 UVXY1408T39.5 9.85 0.00 8.35 23.0 8.75 40.0 3.0 5
40.00 UVXY1401T40 13.99 6.49 7.50 21.0 7.95 40.0 1.0 1
40.00 UVXY1416T40 10.30 0.00 9.75 40.0 10.25 40.0 33.0 258
41.00 UVXY1416T41 15.05 6.20 8.85 10.0 13.20 10.0 2.0 60
42.00 UVXY1416T42 12.79 0.00 9.70 42.0 13.95 44.0 2.0 61
43.00 UVXY1416T43 14.15 0.00 10.60 10.0 15.00 10.0 24.0 69
44.00 UVXY1416T44 13.66 0.00 11.60 15.0 15.90 15.0 105.0 127
45.00 UVXY1416T45 14.75 0.00 12.35 49.0 16.55 34.0 98.0 130
46.00 UVXY1416T46 21.31 8.01 13.30 51.0 17.70 34.0 4.0 8
47.00 UVXY1416T47 22.67 8.42 14.25 10.0 18.70 10.0 10.0 5
48.00 UVXY1416T48 21.27 6.02 15.25 10.0 19.65 11.0 4.0 1
49.00 UVXY1416T49 16.15 0.00 16.15 34.0 20.55 44.0 0.0 0
50.00 UVXY1416T50 19.32 0.00 17.10 13.0 21.55 11.0 126.0 160
51.00 UVXY1416T51 26.75 8.70 18.05 44.0 22.40 10.0 20.0 30
52.00 UVXY1416T52 27.25 8.35 18.90 34.0 23.35 44.0 10.0 5
53.00 UVXY1416T53 28.96 9.01 19.95 34.0 24.35 44.0 1.0 1
54.00 UVXY1416T54 29.90 9.00 20.90 13.0 25.40 10.0 1.0 1
55.00 UVXY1416T55 30.38 8.53 21.85 44.0 26.20 10.0 1.0 21
56.00 UVXY1416T56 22.85 0.00 22.85 13.0 27.20 44.0 0.0 0
57.00 UVXY1416T57 23.80 0.00 23.80 34.0 28.05 11.0 0.0 0
58.00 UVXY1416T58 24.80 0.00 24.80 44.0 29.00 10.0 0.0 0
60.00 UVXY1416T60 30.03 0.00 26.55 10.0 31.10 1.0 11.0 11
Trading Center