Dow Up0.26% Nasdaq Down1.07%

ProShares Ultra VIX Short-Term Futures (UVXY)

-NYSEArca
26.66 1.24(4.88%) Sep 15, 4:00PM EDT
|Pre-Market : 27.01 Up 0.35 (1.31%) 7:21AM EDT - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Dec 14 | Jan 15 | Mar 15 | Jan 16
Call OptionsExpire at close Friday, September 26, 2014
StrikeSymbolLastChgBidAskVolOpen Int
1.00UVXY2140920C0000100014.85 0.00N/AN/A4569
6.00UVXY2140920C000060001.54 0.00N/AN/A11
9.00UVXY2140920C000090000.05 0.00N/AN/A14
10.00UVXY2140920C000100000.46 0.00N/AN/A239
12.00UVXY2140920C000120000.59 0.00N/AN/A11
12.00UVXY140926C0001200012.15 0.00N/AN/A12
13.00UVXY2140920C000130000.45 0.00N/AN/A132
14.00UVXY140920C0001400011.40 0.00N/AN/A4242
14.00UVXY2140920C000140000.05 0.00N/AN/A110
14.00UVXY140926C0001400010.00 0.00N/AN/A11
15.00UVXY140920C0001500010.00 0.00N/AN/A14
15.00UVXY2140920C000150000.43 0.00N/AN/A134
16.00UVXY140920C000160008.43 0.00N/AN/A13
16.00UVXY2140920C000160000.58 0.00N/AN/A101,263
17.00UVXY140920C000170009.80Up 1.65N/AN/A53
17.00UVXY2140920C000170001.28 0.00N/AN/A540489
18.00UVXY140920C000180006.81 0.00N/AN/A162
18.00UVXY2140920C000180000.12 0.00N/AN/A39628
18.00UVXY140926C000180007.00 0.00N/AN/A21
19.00UVXY140920C000190005.95 0.00N/AN/A60115
19.00UVXY2140920C000190005.20 0.00N/AN/A616
20.00UVXY140920C000200006.70Up 0.60N/AN/A119443
20.00UVXY2140920C000200000.05 0.00N/AN/A11
20.00UVXY140926C000200005.48 0.00N/AN/A1633
20.50UVXY140920C000205005.10 0.00N/AN/A33
21.00UVXY140920C000210005.62Up 1.27N/AN/A152559
21.00UVXY140926C000210005.98Up 0.98N/AN/A1066
21.50UVXY140920C000215005.10Up 0.47N/AN/A860
22.00UVXY140920C000220004.80Up 1.30N/AN/A11336
22.00UVXY2140920C000220003.65 0.00N/AN/A010
22.00UVXY140926C000220004.75Up 0.25N/AN/A3121
22.50UVXY140920C000225004.35Up 0.58N/AN/A5583
23.00UVXY140920C000230003.78Up 1.13N/AN/A3111,315
23.00UVXY2140920C000230001.10 0.00N/AN/A112
23.00UVXY140926C000230003.88Up 0.68N/AN/A76101
23.50UVXY140920C000235003.35Up 0.67N/AN/A44671
23.50UVXY140926C000235002.83 0.00N/AN/A250260
24.00UVXY140920C000240003.15Up 1.08N/AN/A4122,404
24.00UVXY2140920C000240000.13 0.00N/AN/A222
24.00UVXY140926C000240003.30Up 0.63N/AN/A17276
24.50UVXY140920C000245002.56Up 0.51N/AN/A81,185
24.50UVXY140926C000245002.64Up 0.20N/AN/A2252
25.00UVXY140920C000250002.39Up 0.74N/AN/A9382,978
25.00UVXY2140920C0002500010.00 0.00N/AN/A023
25.00UVXY140926C000250002.96Up 0.56N/AN/A5741,717
25.50UVXY140920C000255002.25Up 0.74N/AN/A1071,497
25.50UVXY140926C000255002.75Up 0.75N/AN/A1028
26.00UVXY140920C000260002.00Up 0.70N/AN/A8342,828
26.00UVXY140926C000260002.55Up 0.50N/AN/A129323
26.50UVXY140920C000265001.80Up 0.54N/AN/A4382,128
26.50UVXY140926C000265001.83 0.00N/AN/A1418
27.00UVXY140920C000270001.56Up 0.50N/AN/A5261,748
27.00UVXY140926C000270002.15Up 0.45N/AN/A531,796
27.50UVXY140920C000275001.33Up 0.38N/AN/A3071,154
27.50UVXY140926C000275002.08Up 0.31N/AN/A5971
28.00UVXY140920C000280001.28Up 0.40N/AN/A5801,244
28.00UVXY140926C000280001.84Up 0.31N/AN/A17169
28.50UVXY140920C000285001.12Up 0.31N/AN/A275971
28.50UVXY140926C000285001.74Up 0.76N/AN/A237
29.00UVXY140920C000290001.05Up 0.17N/AN/A1721,047
29.00UVXY2140920C000290003.20 0.00N/AN/A010
29.00UVXY140926C000290001.37Up 0.15N/AN/A4135
29.50UVXY140920C000295000.96Up 0.17N/AN/A19364
29.50UVXY140926C000295001.47Up 0.52N/AN/A236
30.00UVXY140920C000300000.83Up 0.19N/AN/A1,1843,844
30.00UVXY2140920C000300001.53 0.00N/AN/A2073
30.00UVXY140926C000300001.40Up 0.24N/AN/A84566
30.50UVXY140920C000305000.80Up 0.08N/AN/A67265
30.50UVXY140926C000305001.25Up 0.43N/AN/A337
31.00UVXY140920C000310000.68Up 0.06N/AN/A469777
31.00UVXY2140920C000310000.63 0.00N/AN/A6063
31.00UVXY140926C000310001.15Up 0.10N/AN/A583
31.50UVXY140920C000315000.69Up 0.06N/AN/A30242
31.50UVXY140926C000315001.15Up 0.46N/AN/A555
32.00UVXY140920C000320000.52Down 0.05N/AN/A228747
32.00UVXY140926C000320000.88 0.00N/AN/A511,193
32.50UVXY140920C000325000.48Down 0.12N/AN/A1,0901,636
32.50UVXY140926C000325000.99Up 0.06N/AN/A1856
33.00UVXY140920C000330000.49Up 0.07N/AN/A56492
33.00UVXY140926C000330000.82Down 0.11N/AN/A1083
33.50UVXY140920C000335000.40Down 0.08N/AN/A20230
33.50UVXY140926C000335000.75Up 0.09N/AN/A179181
34.00UVXY140920C000340000.38Down 0.06N/AN/A2231,387
34.00UVXY140926C000340000.84 0.00N/AN/A110102
34.50UVXY140920C000345000.41Up 0.12N/AN/A5353
34.50UVXY140926C000345000.89Up 0.39N/AN/A1832
35.00UVXY140920C000350000.36Up 0.01N/AN/A3782,959
35.00UVXY140926C000350000.79Up 0.03N/AN/A15441
35.50UVXY140926C000355000.55 0.00N/AN/A25
36.00UVXY140920C000360000.35Down 0.07N/AN/A591,145
36.00UVXY140926C000360000.40 0.00N/AN/A620
36.50UVXY140926C000365002.11 0.00N/AN/A11
37.00UVXY140920C000370000.28Down 0.06N/AN/A62739
37.00UVXY140926C000370000.67Up 0.02N/AN/A31353
37.50UVXY140926C000375000.55Down 0.09N/AN/A2154
38.00UVXY140920C000380000.23Down 0.12N/AN/A155460
38.00UVXY140926C000380000.60Up 0.04N/AN/A165
38.50UVXY140926C000385000.55Up 0.21N/AN/A155
39.00UVXY140920C000390000.21Down 0.12N/AN/A53296
39.00UVXY140926C000390000.32 0.00N/AN/A410
39.50UVXY140926C000395001.10 0.00N/AN/A212
40.00UVXY140920C000400000.16Down 0.10N/AN/A1101,367
40.00UVXY140926C000400000.53Up 0.10N/AN/A37580
40.50UVXY140926C000405000.40 0.00N/AN/A218
41.00UVXY140920C000410000.18Down 0.05N/AN/A39621
41.00UVXY140926C000410000.50Up 0.09N/AN/A81146
41.50UVXY140926C000415000.43 0.00N/AN/A2853
42.00UVXY140920C000420000.29 0.00N/AN/A316908
42.00UVXY140926C000420000.76 0.00N/AN/A77
42.50UVXY140926C000425000.25 0.00N/AN/A1515
43.00UVXY140920C000430000.18 0.00N/AN/A26110
43.00UVXY140926C000430000.27 0.00N/AN/A4097
43.50UVXY140926C000435000.67 0.00N/AN/A11
44.00UVXY140920C000440000.15Down 0.05N/AN/A80372
44.00UVXY140926C000440000.44 0.00N/AN/A3102
45.00UVXY140920C000450000.12Down 0.08N/AN/A3212,511
45.00UVXY140926C000450000.38Up 0.02N/AN/A256434
46.00UVXY140920C000460000.17 0.00N/AN/A30210
47.00UVXY140920C000470000.10Down 0.03N/AN/A346776
48.00UVXY140920C000480000.08Down 0.01N/AN/A7175
49.00UVXY140920C000490000.17 0.00N/AN/A50974
50.00UVXY140920C000500000.08Down 0.11N/AN/A5062,504
51.00UVXY140920C000510000.08 0.00N/AN/A40298
52.00UVXY140920C000520000.09 0.00N/AN/A10563
53.00UVXY140920C000530000.06 0.00N/AN/A30482
54.00UVXY140920C000540000.02Down 0.39N/AN/A1980
55.00UVXY140920C000550000.06 0.00N/AN/A4887
56.00UVXY140920C000560000.46 0.00N/AN/A10150
57.00UVXY140920C000570000.05Down 0.01N/AN/A1242
58.00UVXY140920C000580000.23 0.00N/AN/A3352
59.00UVXY140920C000590000.35 0.00N/AN/A2195
60.00UVXY140920C000600000.05Down 0.02N/AN/A8611,672
61.00UVXY140920C000610000.06Up 0.01N/AN/A5237
62.00UVXY140920C000620000.16 0.00N/AN/A1210
63.00UVXY140920C000630000.30 0.00N/AN/A30177
64.00UVXY140920C000640000.05 0.00N/AN/A2100
65.00UVXY140920C000650000.06 0.00N/AN/A151,449
66.00UVXY140920C000660000.21 0.00N/AN/A40341
67.00UVXY140920C000670001.07 0.00N/AN/A70107
68.00UVXY140920C000680000.07 0.00N/AN/A4200
69.00UVXY140920C000690000.18 0.00N/AN/A8142
70.00UVXY140920C000700000.05 0.00N/AN/A402,467
71.00UVXY140920C000710000.09Down 0.10N/AN/A1089
72.00UVXY140920C000720000.24 0.00N/AN/A10127
73.00UVXY140920C000730000.78 0.00N/AN/A1075
74.00UVXY140920C000740000.51 0.00N/AN/A1063
75.00UVXY140920C000750000.05 0.00N/AN/A31,418
76.00UVXY140920C000760000.85 0.00N/AN/A194
77.00UVXY140920C000770002.45 0.00N/AN/A12205
78.00UVXY140920C000780000.05 0.00N/AN/A1331
79.00UVXY140920C000790001.99 0.00N/AN/A11320
80.00UVXY140920C000800000.05 0.00N/AN/A47569
85.00UVXY140920C000850000.11 0.00N/AN/A6529
90.00UVXY140920C000900000.03 0.00N/AN/A31,188
95.00UVXY140920C000950000.20 0.00N/AN/A1290
100.00UVXY140920C001000000.11 0.00N/AN/A152,457
105.00UVXY140920C001050000.10 0.00N/AN/A10245
110.00UVXY140920C001100001.20 0.00N/AN/A30657
115.00UVXY140920C001150000.88 0.00N/AN/A18378
120.00UVXY140920C001200000.25 0.00N/AN/A3910
125.00UVXY140920C001250000.11 0.00N/AN/A1,0001,164
130.00UVXY140920C001300000.02 0.00N/AN/A20328
135.00UVXY140920C001350000.86 0.00N/AN/A6265
140.00UVXY140920C001400000.17 0.00N/AN/A10200
145.00UVXY140920C001450000.40 0.00N/AN/A9141
150.00UVXY140920C001500000.07 0.00N/AN/A11,255
155.00UVXY140920C001550000.05 0.00N/AN/A1104
160.00UVXY140920C001600000.04 0.00N/AN/A9257
165.00UVXY140920C001650000.05 0.00N/AN/A230
170.00UVXY140920C001700000.43 0.00N/AN/A136
175.00UVXY140920C001750000.60 0.00N/AN/A569
180.00UVXY140920C001800000.05 0.00N/AN/A5408
185.00UVXY140920C001850000.49 0.00N/AN/A14151
190.00UVXY140920C001900000.08 0.00N/AN/A359
195.00UVXY140920C001950000.04 0.00N/AN/A5704
200.00UVXY140920C002000000.05 0.00N/AN/A233,185
Put OptionsExpire at close Friday, September 26, 2014
StrikeSymbolLastChgBidAskVolOpen Int
3.00UVXY2140920P000030000.01 0.00N/AN/A28,021
4.00UVXY2140920P000040000.14 0.00N/AN/A05,000
5.00UVXY2140920P000050000.45 0.00N/AN/A2020
6.00UVXY2140920P000060000.78 0.00N/AN/A4040
7.00UVXY2140920P000070001.52 0.00N/AN/A112
8.00UVXY2140920P000080002.03 0.00N/AN/A12
9.00UVXY2140920P000090003.00 0.00N/AN/A2156
10.00UVXY140920P000100000.01 0.00N/AN/A2112,881
10.00UVXY2140920P000100003.65 0.00N/AN/A26901
12.00UVXY2140920P000120006.01 0.00N/AN/A4478
13.00UVXY140920P000130000.01Down 0.04N/AN/A121
13.00UVXY2140920P000130006.70 0.00N/AN/A293
14.00UVXY140920P000140000.01 0.00N/AN/A8238
14.00UVXY2140920P000140007.60 0.00N/AN/A10363
15.00UVXY140920P000150000.01 0.00N/AN/A15,084
15.00UVXY2140920P000150008.96 0.00N/AN/A430
16.00UVXY140920P000160000.01 0.00N/AN/A2768
16.00UVXY2140920P000160008.73 0.00N/AN/A1011
16.00UVXY140926P000160000.05 0.00N/AN/A12512
17.00UVXY140920P000170000.01 0.00N/AN/A95865
17.00UVXY2140920P000170005.60 0.00N/AN/A569
18.00UVXY140920P000180000.01 0.00N/AN/A411,905
18.00UVXY2140920P0001800010.81 0.00N/AN/A159
18.00UVXY140926P000180000.05Down 0.02N/AN/A2296
19.00UVXY140920P000190000.01 0.00N/AN/A42631
19.00UVXY2140920P000190006.90 0.00N/AN/A019
20.00UVXY140920P000200000.02 0.00N/AN/A2098,045
20.00UVXY2140920P0002000013.80 0.00N/AN/A120
20.00UVXY140926P000200000.06Down 0.04N/AN/A129733
20.50UVXY140920P000205000.02Down 0.02N/AN/A18331
20.50UVXY140926P000205000.11Down 0.06N/AN/A704708
21.00UVXY140920P000210000.02Down 0.04N/AN/A8502,181
21.00UVXY2140920P0002100015.00 0.00N/AN/A110
21.00UVXY140926P000210000.15Down 0.16N/AN/A1581,376
21.50UVXY140920P000215000.05Down 0.01N/AN/A18334
21.50UVXY140926P000215000.21Down 0.16N/AN/A5155
22.00UVXY140920P000220000.06Down 0.07N/AN/A7072,126
22.00UVXY2140920P0002200015.87 0.00N/AN/A212
22.00UVXY140926P000220000.31Down 0.15N/AN/A5111,079
22.50UVXY140920P000225000.14Down 0.13N/AN/A126963
22.50UVXY140926P000225000.43Down 0.26N/AN/A272489
23.00UVXY140920P000230000.25Down 0.12N/AN/A2922,989
23.00UVXY2140920P0002300016.75 0.00N/AN/A11
23.00UVXY140926P000230000.54Down 0.29N/AN/A236441
23.50UVXY140920P000235000.31Down 0.30N/AN/A1,3362,328
23.50UVXY140926P000235000.71Down 0.36N/AN/A18176
24.00UVXY140920P000240000.43Down 0.34N/AN/A1,6063,229
24.00UVXY140926P000240000.95Down 0.41N/AN/A15360
24.50UVXY140920P000245000.60Down 0.50N/AN/A1,9631,774
24.50UVXY140926P000245001.16Down 0.37N/AN/A813
25.00UVXY140920P000250000.80Down 0.55N/AN/A4,7074,888
25.00UVXY2140920P0002500017.61 0.00N/AN/A11
25.00UVXY140926P000250001.33Down 0.52N/AN/A42240
25.50UVXY140920P000255001.03Down 0.63N/AN/A2,8862,073
25.50UVXY140926P000255002.15 0.00N/AN/A2020
26.00UVXY140920P000260001.28Down 0.76N/AN/A1,2211,032
26.00UVXY140926P000260001.95Down 0.54N/AN/A32163
26.50UVXY140920P000265001.61Down 0.76N/AN/A150366
27.00UVXY140920P000270001.95Down 0.82N/AN/A1,8671,967
27.00UVXY2140920P0002700021.00 0.00N/AN/A510
27.00UVXY140926P000270002.70Down 0.60N/AN/A3261
27.50UVXY140920P000275002.37Down 0.78N/AN/A1945
27.50UVXY140926P000275003.10Down 0.30N/AN/A2525
28.00UVXY140920P000280002.74Down 0.91N/AN/A117552
28.00UVXY2140920P0002800021.54 0.00N/AN/A11
28.00UVXY140926P000280003.30Down 0.68N/AN/A119
28.50UVXY140920P000285003.10Down 0.77N/AN/A2566
29.00UVXY140920P000290003.54Down 0.55N/AN/A33673
29.00UVXY2140920P0002900022.81 0.00N/AN/A463
29.00UVXY140926P000290006.00 0.00N/AN/A18142
29.50UVXY140920P000295004.30Down 1.20N/AN/A101112
29.50UVXY140926P000295006.20 0.00N/AN/A1075
30.00UVXY140920P000300004.35Down 0.65N/AN/A232,653
30.00UVXY2140920P0003000023.51 0.00N/AN/A212
30.00UVXY140926P000300005.20Down 1.41N/AN/A4160
30.50UVXY140920P000305005.40 0.00N/AN/A7285
30.50UVXY140926P000305006.00 0.00N/AN/A2020
31.00UVXY140920P000310005.07Down 0.85N/AN/A25196
31.00UVXY2140920P0003100024.55Up 0.09N/AN/A122
31.00UVXY140926P000310006.15Down 1.38N/AN/A41211
31.50UVXY140926P000315006.50Down 1.55N/AN/A444
32.00UVXY140920P000320006.40Down 0.40N/AN/A2493
32.00UVXY140926P000320006.60Down 1.80N/AN/A835
32.50UVXY140920P000325006.35Down 0.65N/AN/A1919
33.00UVXY140920P000330006.90Down 1.00N/AN/A1136
33.00UVXY140926P000330008.90 0.00N/AN/A637
33.50UVXY140920P000335008.35 0.00N/AN/A1113
34.00UVXY140920P000340008.80Down 0.33N/AN/A1357
34.00UVXY140926P0003400011.15 0.00N/AN/A1415
34.50UVXY140926P0003450011.60 0.00N/AN/A1313
35.00UVXY140920P000350008.74Down 1.01N/AN/A71,867
35.00UVXY140926P000350009.13Down 0.79N/AN/A347
35.50UVXY140926P0003550012.50 0.00N/AN/A2424
36.00UVXY140920P0003600012.88 0.00N/AN/A27136
37.00UVXY140920P0003700011.38Down 0.17N/AN/A131
38.00UVXY140920P0003800014.00 0.00N/AN/A2156
38.00UVXY140926P0003800015.10 0.00N/AN/A44
39.00UVXY140920P0003900012.80Down 1.63N/AN/A23139
40.00UVXY140920P0004000013.90Down 0.40N/AN/A2971,346
40.00UVXY140926P0004000012.20 0.00N/AN/A42
41.00UVXY140920P0004100015.50Down 0.40N/AN/A145
42.00UVXY140920P0004200017.95 0.00N/AN/A2040
43.00UVXY140920P0004300018.14 0.00N/AN/A146
44.00UVXY140920P0004400017.71Down 1.01N/AN/A2345
45.00UVXY140920P0004500020.23 0.00N/AN/A112,283
45.00UVXY140926P0004500016.75 0.00N/AN/A1111
46.00UVXY140920P0004600019.99Down 0.29N/AN/A440
47.00UVXY140920P0004700019.05 0.00N/AN/A5117
48.00UVXY140920P0004800023.85 0.00N/AN/A260
49.00UVXY140920P0004900018.40 0.00N/AN/A1343
50.00UVXY140920P0005000025.48 0.00N/AN/A41,847
51.00UVXY140920P0005100027.30 0.00N/AN/A4090
52.00UVXY140920P0005200021.45 0.00N/AN/A175
53.00UVXY140920P0005300028.32 0.00N/AN/A172
54.00UVXY140920P0005400028.21Up 0.71N/AN/A169
55.00UVXY140920P0005500028.71Down 2.35N/AN/A12303
56.00UVXY140920P0005600023.50 0.00N/AN/A3535
57.00UVXY140920P0005700031.49 0.00N/AN/A1122
58.00UVXY140920P0005800028.05 0.00N/AN/A2079
59.00UVXY140920P0005900025.00 0.00N/AN/A1032
60.00UVXY140920P0006000036.10 0.00N/AN/A1510,928
61.00UVXY140920P0006100035.45 0.00N/AN/A766
62.00UVXY140920P0006200029.45 0.00N/AN/A1427
63.00UVXY140920P0006300036.25 0.00N/AN/A380
64.00UVXY140920P0006400031.15 0.00N/AN/A1439
65.00UVXY140920P0006500039.35Down 0.63N/AN/A2101
66.00UVXY140920P0006600041.10 0.00N/AN/A823
67.00UVXY140920P0006700032.30 0.00N/AN/A1346
68.00UVXY140920P0006800044.00 0.00N/AN/A238
69.00UVXY140920P0006900042.45 0.00N/AN/A20116
70.00UVXY140920P0007000037.95 0.00N/AN/A10181
71.00UVXY140920P0007100026.75 0.00N/AN/A1619
72.00UVXY140920P0007200036.60 0.00N/AN/A1720
73.00UVXY140920P0007300028.15 0.00N/AN/A727
74.00UVXY140920P0007400030.55 0.00N/AN/A215
75.00UVXY140920P0007500050.12 0.00N/AN/A2104
76.00UVXY140920P0007600030.00 0.00N/AN/A1129
77.00UVXY140920P0007700053.45 0.00N/AN/A1091
78.00UVXY140920P0007800045.75 0.00N/AN/A26128
79.00UVXY140920P0007900046.75 0.00N/AN/A1079
80.00UVXY140920P0008000047.45 0.00N/AN/A12196
85.00UVXY140920P0008500059.51 0.00N/AN/A117
90.00UVXY140920P0009000064.38 0.00N/AN/A1139
95.00UVXY140920P0009500070.50 0.00N/AN/A3196
100.00UVXY140920P0010000065.28 0.00N/AN/A138
105.00UVXY140920P0010500058.75 0.00N/AN/A132
110.00UVXY140920P0011000085.40 0.00N/AN/A154
115.00UVXY140920P0011500066.90 0.00N/AN/A110
120.00UVXY140920P0012000068.20 0.00N/AN/A108
125.00UVXY140920P0012500072.65 0.00N/AN/A1938
135.00UVXY140920P0013500089.80 0.00N/AN/A627
145.00UVXY140920P00145000117.30 0.00N/AN/A1766
150.00UVXY140920P0015000097.80 0.00N/AN/A1624
165.00UVXY140920P00165000113.10 0.00N/AN/A11
175.00UVXY140920P00175000125.25 0.00N/AN/A04
185.00UVXY140920P00185000132.55 0.00N/AN/A945
190.00UVXY140920P00190000137.50 0.00N/AN/A16
200.00UVXY140920P00200000176.00 0.00N/AN/A111
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.