UVXY - ProShares Ultra VIX Short-Term Futures

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UVXY171020C000050002017-09-25 12:15PM EDT5.0017.5010.0510.500.00-10925.00%
UVXY171020C000100002017-10-20 3:33PM EDT10.005.205.155.35-0.68-11.56%700525.00%
UVXY171020C000150002017-10-20 4:14PM EDT15.000.260.170.30-0.45-63.38%5,2531,27441.41%
UVXY171020C000155002017-10-20 4:11PM EDT15.500.010.000.01-0.23-95.83%7,4411,39323.44%
UVXY171020C000160002017-10-20 4:09PM EDT16.000.010.000.01-0.14-93.33%5,5485,90550.00%
UVXY171020C000165002017-10-20 3:46PM EDT16.500.010.000.01-0.07-87.50%1,6023,19175.00%
UVXY171020C000170002017-10-20 3:40PM EDT17.000.010.000.01-0.05-83.33%2,1774,78196.88%
UVXY171020C000175002017-10-20 2:40PM EDT17.500.010.000.01-0.04-80.00%1,0013,218118.75%
UVXY171020C000180002017-10-20 3:38PM EDT18.000.010.000.01-0.01-50.00%2495,787137.50%
UVXY171020C000185002017-10-20 12:38PM EDT18.500.010.000.01-0.04-80.00%1361,905162.50%
UVXY171020C000190002017-10-20 4:08PM EDT19.000.010.000.01-0.01-50.00%3813,080175.00%
UVXY171020C000195002017-10-20 9:57AM EDT19.500.020.000.01-0.01-33.33%35982193.75%
UVXY171020C000200002017-10-20 1:29PM EDT20.000.010.000.010.00-1363,475212.50%
UVXY171020C000205002017-10-19 3:39PM EDT20.500.030.000.010.00-2351,098225.00%
UVXY171020C000210002017-10-20 10:19AM EDT21.000.010.000.01-0.01-50.00%371,672250.00%
UVXY171020C000215002017-10-19 9:56AM EDT21.500.100.000.010.00-153831262.50%
UVXY171020C000220002017-10-20 11:24AM EDT22.000.010.000.01-0.01-50.00%554,475275.00%
UVXY171020C000225002017-10-20 9:31AM EDT22.500.010.000.01-0.03-75.00%521,448287.50%
UVXY171020C000230002017-10-20 2:30PM EDT23.000.010.000.010.00-1811,440300.00%
UVXY171020C000235002017-10-20 3:54PM EDT23.500.010.000.01-0.02-66.67%42637325.00%
UVXY171020C000240002017-10-20 2:54PM EDT24.000.010.000.01-0.02-66.67%612,023337.50%
UVXY171020C000245002017-10-19 3:29PM EDT24.500.020.000.010.00-205959350.00%
UVXY171020C000250002017-10-20 2:52PM EDT25.000.010.000.010.00-1263,916362.50%
UVXY171020C000255002017-10-20 9:36AM EDT25.500.010.000.01-0.01-50.00%31,043375.00%
UVXY171020C000260002017-10-20 10:50AM EDT26.000.010.000.01-0.01-50.00%42,097387.50%
UVXY171020C000265002017-10-20 1:00PM EDT26.500.010.000.01-0.01-50.00%90665387.50%
UVXY171020C000270002017-10-20 11:31AM EDT27.000.010.000.010.00-41,301400.00%
UVXY171020C000275002017-10-19 10:34AM EDT27.500.020.000.010.00-36423425.00%
UVXY171020C000280002017-10-19 3:14PM EDT28.000.010.000.010.00-1961,844425.00%
UVXY171020C000285002017-10-20 12:36PM EDT28.500.010.000.010.00-30225437.50%
UVXY171020C000290002017-10-19 12:32PM EDT29.000.010.000.010.00-1701,021450.00%
UVXY171020C000295002017-10-19 3:32PM EDT29.500.010.000.010.00-1193462.50%
UVXY171020C000300002017-10-20 9:30AM EDT30.000.010.000.01-0.01-50.00%34,005475.00%
UVXY171020C000305002017-10-19 10:02AM EDT30.500.030.000.010.00-485475.00%
UVXY171020C000310002017-10-19 10:08AM EDT31.000.030.000.010.00-32,057500.00%
UVXY171020C000315002017-10-17 2:54PM EDT31.500.040.000.010.00-300471500.00%
UVXY171020C000320002017-10-20 9:53AM EDT32.000.010.000.01-0.01-50.00%41,727512.50%
UVXY171020C000325002017-10-18 2:26PM EDT32.500.010.000.010.00-45232525.00%
UVXY171020C000330002017-10-19 12:48PM EDT33.000.020.000.010.00-1381,045525.00%
UVXY171020C000335002017-10-18 11:31AM EDT33.500.020.000.010.00-10125537.50%
UVXY171020C000340002017-10-19 3:14PM EDT34.000.010.000.010.00-351,071550.00%
UVXY171020C000345002017-10-17 3:07PM EDT34.500.030.000.010.00-150154550.00%
UVXY171020C000350002017-10-19 3:53PM EDT35.000.010.000.020.00-3792,485600.00%
UVXY171020C000355002017-10-13 11:52PM EDT35.500.100.090.160.00-432865.63%
UVXY171020C000360002017-10-18 10:12AM EDT36.000.020.000.080.00-101,726737.50%
UVXY171020C000365002017-10-18 10:39AM EDT36.500.010.000.500.00-6371,009.38%
UVXY171020C000370002017-10-19 10:07AM EDT37.000.020.000.080.00-31,311756.25%
UVXY171020C000380002017-10-19 10:07AM EDT38.000.020.000.010.00-31,703612.50%
UVXY171020C000390002017-10-17 1:13PM EDT39.000.020.000.050.00-25603743.75%
UVXY171020C000400002017-10-19 2:25PM EDT40.000.010.000.010.00-372,731650.00%
UVXY171020C000410002017-10-19 11:01AM EDT41.000.030.000.500.00-83771,104.69%
UVXY171020C000420002017-10-19 11:20AM EDT42.000.020.000.010.00-16,722675.00%
UVXY171020C000430002017-10-19 9:54AM EDT43.000.120.000.080.00-2337856.25%
UVXY171020C000440002017-10-19 11:29AM EDT44.000.020.000.010.00-1313,284700.00%
UVXY171020C000450002017-10-16 12:21PM EDT45.000.020.000.03-0.06-75.00%177924787.50%
UVXY171020C000460002017-10-16 10:05AM EDT46.000.030.000.03-0.03-50.00%8563800.00%
UVXY171020C000470002017-10-20 9:41AM EDT47.000.010.000.26-0.02-66.67%303241,082.81%
UVXY171020C000480002017-10-19 9:36AM EDT48.000.020.000.080.00-1123931.25%
UVXY171020C000490002017-10-19 10:22AM EDT49.000.010.000.080.00-30324943.75%
UVXY171020C000500002017-10-18 9:41AM EDT50.000.020.000.010.00-101,624775.00%
UVXY171020C000510002017-10-16 11:03AM EDT51.000.010.000.04-0.05-83.33%138364893.75%
UVXY171020C000520002017-10-16 10:37AM EDT52.000.010.000.03-0.06-85.71%10972875.00%
UVXY171020C000530002017-10-11 11:22AM EDT53.000.050.020.080.00-902,3921,021.88%
UVXY171020C000540002017-10-12 3:20PM EDT54.000.050.020.080.00-55361,034.38%
UVXY171020C000550002017-10-18 12:48PM EDT55.000.010.000.010.00-1576825.00%
UVXY171020C000560002017-10-12 1:11PM EDT56.000.030.020.070.00-505951,043.75%
UVXY171020C000570002017-10-09 1:24PM EDT57.000.060.020.070.00-101521,056.25%
UVXY171020C000580002017-10-03 2:28PM EDT58.000.060.000.090.00-11981,068.75%
UVXY171020C000590002017-10-13 11:16AM EDT59.000.030.000.06+0.01+50.00%702361,025.00%
UVXY171020C000600002017-10-18 9:32AM EDT60.000.010.000.010.00-504,053875.00%
UVXY171020C000610002017-10-13 1:18PM EDT61.000.050.000.060.00-51851,050.00%
UVXY171020C000620002017-10-11 10:22AM EDT62.000.040.000.060.00-1002151,056.25%
UVXY171020C000630002017-10-05 11:28AM EDT63.000.040.000.080.00-1791,106.25%
UVXY171020C000640002017-10-17 1:57PM EDT64.000.010.000.010.00-10329900.00%
UVXY171020C000650002017-10-17 10:32AM EDT65.000.010.000.010.00-96242900.00%
UVXY171020C000660002017-10-19 11:20AM EDT66.000.010.000.010.00-152925.00%
UVXY171020C000670002017-10-13 11:01AM EDT67.000.030.000.05-0.01-25.00%50751,087.50%
UVXY171020C000680002017-10-16 9:30AM EDT68.000.020.010.02-0.01-33.33%411881,037.50%
UVXY171020C000690002017-10-13 11:01AM EDT69.000.030.030.05-0.11-78.57%1261,162.50%
UVXY171020C000700002017-10-19 9:55AM EDT70.000.010.000.010.00-2548950.00%
UVXY171020C000710002017-10-06 3:51PM EDT71.000.040.000.08-0.09-69.23%21101,175.00%
UVXY171020C000720002017-10-05 1:19PM EDT72.000.030.000.080.00-172381,187.50%
UVXY171020C000730002017-10-03 2:07PM EDT73.000.030.000.100.00-102021,225.00%
UVXY171020C000740002017-10-09 3:25PM EDT74.000.060.000.040.00-501081,112.50%
UVXY171020C000750002017-10-13 10:38AM EDT75.000.030.000.05+0.01+50.00%59421,150.00%
UVXY171020C000760002017-10-10 3:50PM EDT76.000.040.000.050.00-3971,162.50%
UVXY171020C000770002017-10-06 3:58PM EDT77.000.050.000.10+0.02+66.67%117421,262.50%
UVXY171020C000780002017-09-22 10:24AM EDT78.000.150.160.28-0.31-67.39%91281,553.13%
UVXY171020C000790002017-10-16 10:49AM EDT79.000.010.000.01-0.02-66.67%16711,000.00%
UVXY171020C000800002017-10-20 3:23PM EDT80.000.010.000.010.00-114,5151,025.00%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UVXY171020P000050002017-10-20 11:07AM EDT5.000.010.000.01-0.01-50.00%3113800.00%
UVXY171020P000100002017-10-20 12:18PM EDT10.000.010.000.010.00-30296325.00%
UVXY171020P000150002017-10-20 3:56PM EDT15.000.010.000.010.00-12,3899,55526.56%
UVXY171020P000155002017-10-20 4:07PM EDT15.500.210.170.35+0.10+90.91%6,3832,89964.84%
UVXY171020P000160002017-10-20 4:12PM EDT16.000.730.650.85+0.29+65.91%4,3144,05756.25%
UVXY171020P000165002017-10-20 4:10PM EDT16.501.191.151.30+0.29+32.22%1,6372,714125.78%
UVXY171020P000170002017-10-20 4:09PM EDT17.001.731.631.83+0.43+33.08%1,5552,025176.56%
UVXY171020P000175002017-10-20 3:41PM EDT17.502.272.142.30+0.47+26.11%1751,178187.50%
UVXY171020P000180002017-10-20 3:58PM EDT18.002.702.662.87+0.45+20.00%4771,719181.25%
UVXY171020P000185002017-10-20 4:12PM EDT18.503.183.153.35+0.47+17.34%115416175.00%
UVXY171020P000190002017-10-20 4:08PM EDT19.003.753.653.85+0.65+20.97%4081,621193.75%
UVXY171020P000195002017-10-20 1:38PM EDT19.504.224.154.35+0.62+17.22%36170212.50%
UVXY171020P000200002017-10-20 3:58PM EDT20.004.704.604.85+0.50+11.90%5072,992359.38%
UVXY171020P000205002017-10-20 1:00PM EDT20.505.205.155.35+0.60+13.04%113386250.00%
UVXY171020P000210002017-10-20 4:12PM EDT21.005.905.505.90+0.65+12.38%6011,376443.75%
UVXY171020P000215002017-10-20 1:54PM EDT21.506.216.156.35+1.06+20.58%14472287.50%
UVXY171020P000220002017-10-20 4:14PM EDT22.006.666.656.90+0.54+8.82%1161,104362.50%
UVXY171020P000225002017-10-20 3:46PM EDT22.507.307.157.35+0.59+8.79%73672318.75%
UVXY171020P000230002017-10-20 3:59PM EDT23.007.747.657.80+0.55+7.65%331,393434.38%
UVXY171020P000235002017-10-20 3:56PM EDT23.508.178.158.30+1.62+24.73%30243453.13%
UVXY171020P000240002017-10-20 3:59PM EDT24.008.708.658.95+1.25+16.78%207896468.75%
UVXY171020P000245002017-10-20 3:13PM EDT24.509.299.159.50+0.69+8.02%556518.75%
UVXY171020P000250002017-10-20 4:01PM EDT25.009.749.659.80+1.24+14.59%130988503.13%
UVXY171020P000255002017-10-18 2:32PM EDT25.509.6110.1510.300.00-227518.75%
UVXY171020P000260002017-10-20 3:39PM EDT26.0010.7910.6510.90+0.89+8.99%621,775490.63%
UVXY171020P000265002017-10-20 3:58PM EDT26.5011.2211.0011.30+2.02+21.96%350550.00%
UVXY171020P000270002017-10-20 3:38PM EDT27.0011.7811.6511.85+1.13+10.61%381,216437.50%
UVXY171020P000275002017-10-17 12:46PM EDT27.5011.1212.1012.300.00-238578.13%
UVXY171020P000280002017-10-20 3:46PM EDT28.0012.8012.6512.85+0.71+5.87%141681462.50%
UVXY171020P000285002017-10-20 11:21AM EDT28.5013.2013.1513.35+0.84+6.80%85109475.00%
UVXY171020P000290002017-10-20 3:31PM EDT29.0013.7713.6513.85+0.67+5.11%140423487.50%
UVXY171020P000295002017-10-20 11:21AM EDT29.5014.2014.1514.35+0.90+6.77%501,049500.00%
UVXY171020P000300002017-10-20 3:52PM EDT30.0014.7514.6515.00+0.80+5.73%911,189681.25%
UVXY171020P000305002017-09-28 10:26AM EDT30.509.7015.1015.350.00-1048728.13%
UVXY171020P000310002017-10-20 3:59PM EDT31.0015.7215.6515.80+0.49+3.22%10359668.75%
UVXY171020P000315002017-10-04 11:28AM EDT31.5012.2016.0516.350.00-200753.13%
UVXY171020P000320002017-10-20 10:24AM EDT32.0016.6616.6516.80+1.56+10.33%7571693.75%
UVXY171020P000330002017-10-20 3:59PM EDT33.0017.7017.6517.80+1.02+6.12%52209715.63%
UVXY171020P000335002017-10-06 11:47PM EDT33.5014.3018.1518.300.00-717725.00%
UVXY171020P000340002017-10-20 3:50PM EDT34.0018.7018.6018.80+1.10+6.25%86238737.50%
UVXY171020P000350002017-10-20 3:53PM EDT35.0019.7319.6519.80+0.51+2.65%76421759.38%
UVXY171020P000360002017-10-20 3:50PM EDT36.0020.7520.6520.85+0.60+2.98%13133625.00%
UVXY171020P000370002017-10-20 11:25AM EDT37.0021.6421.6521.80+2.17+11.15%139796.88%
UVXY171020P000380002017-10-10 9:51AM EDT38.0019.7422.6522.850.00-322650.00%
UVXY171020P000390002017-10-20 1:29PM EDT39.0023.6923.4523.80+1.04+4.59%111837.50%
UVXY171020P000400002017-10-20 9:34AM EDT40.0024.6824.6525.00+1.86+8.15%1170900.00%
UVXY171020P000410002017-09-25 3:14PM EDT41.0018.5525.6526.000.00-413918.75%
UVXY171020P000420002017-10-19 2:32PM EDT42.0025.7526.6527.000.00-33493934.38%
UVXY171020P000430002017-10-09 11:50AM EDT43.0024.7227.6527.850.00-66725.00%
UVXY171020P000440002017-10-20 9:34AM EDT44.0028.6728.6529.00+14.61+103.91%18968.75%
UVXY171020P000450002017-10-18 10:49AM EDT45.0029.1129.6529.850.00-235762.50%
UVXY171020P000460002017-08-25 11:52PM EDT46.0019.0030.6530.800.00-3931950.00%
UVXY171020P000470002017-09-07 12:01PM EDT47.0019.1431.6531.800.00-536965.63%
UVXY171020P000480002017-10-17 2:16PM EDT48.0031.7032.6532.850.00-338793.75%
UVXY171020P000490002017-09-22 11:56PM EDT49.0027.1533.5034.150.00-601,043.75%
UVXY171020P000500002017-10-17 9:32AM EDT50.0033.8034.6534.800.00-1741,006.25%
UVXY171020P000510002017-10-06 10:55AM EDT51.0032.1535.6536.000.00-125881,071.88%
UVXY171020P000520002017-10-19 1:31PM EDT52.0035.6036.6536.800.00-7171,034.38%
UVXY171020P000530002017-10-06 11:47PM EDT53.0034.4037.5538.050.00-601,046.88%
UVXY171020P000580002017-09-22 11:56PM EDT58.0035.9542.5042.950.00-1501,331.25%
UVXY171020P000650002017-10-20 5:44PM EDT65.0048.6049.6549.850.00-66975.00%
UVXY171020P000660002017-09-22 11:56PM EDT66.0043.8550.2550.900.00-601,365.63%
UVXY171020P000770002017-10-18 1:15PM EDT77.0061.0561.5562.300.00-401,503.13%
UVXY171020P000790002017-09-08 11:46PM EDT79.0046.9563.5564.050.00-2101,306.25%