Join Now Why Join?
Log In or Login with Facebook
Symbol Search  
or enter GC* - Gold Futures
Quotes and Charts
YOU ARE HERE:  ETFs » Quotes and Charts » Options Quotes
+ Alert
+ Portfolio

Ultra VIX Short-Term Fut ETF Proshares (UVXY)

6.04+0.14 (+2.37%) 7:17P EDT (AMEX) - [Pre-market: 6.44+0.40 (+6.62%) 7:33A EDT]
Options Quotes as of Wednesday, May 22nd, 2013 View Help

Select Date: 

Jun 2013
Stacked Side by Side Volatility & Greeks Spreads Covered Calls
Expiration: Jun 22 2013

Calls

Strike Symbol Type Bid Ask Last Change Volume Open Int
1.00 UVXYF22135100000 Call 4.90 5.10 4.69 -0.21 15 0
2.00 UVXYF22135200000 Call 3.90 4.20 5.15 +1.25 1 0
2.50 UVXYF22135250000 Call 3.50 3.80 3.50 0 0 0
3.00 UVXYF22135300000 Call 2.95 3.10 2.85 -0.1 4 148
4.00 UVXYF22135400000 Call 1.90 2.05 2.00 0 480 2456
5.00 UVXYF22135500000 Call 1.05 1.25 1.25 0 1249 4628
6.00 UVXYF22135600000 Call 0.70 0.75 0.80 0 5357 14279
7.00 UVXYF22135700000 Call 0.45 0.50 0.45 0 3570 7702
7.50 UVXYF22135750000 Call 0.40 0.45 0.40 0 447 1533
8.00 UVXYF22135800000 Call 0.15 0.35 0.35 0 2611 6015
9.00 UVXYF22135900000 Call 0.25 0.30 0.29 0 432 3752
10.00 UVXYF22134100000 Call 0.20 0.25 0.25 0 300 6231
11.00 UVXYF22134110000 Call 0.15 0.20 0.20 0 88 3479
12.00 UVXYF22134120000 Call 0.10 0.20 0.15 0 18 5089
13.00 UVXYF22134130000 Call 0.10 0.20 0.15 0 784 1444
14.00 UVXYF22134140000 Call 0.05 0.15 0.10 0 5217 5132
15.00 UVXYF22134150000 Call 0.05 0.15 0.10 0 388 1560
16.00 UVXYF22134160000 Call 0.05 0.10 0.10 0 641 3500
17.00 UVXYF22134170000 Call 0.05 0.10 0.04 -0.01 42 823
18.00 UVXYF22134180000 Call 0.05 0.10 0.05 0 36 784
19.00 UVXYF22134190000 Call 0.05 0.10 0.05 0 232 2105
20.00 UVXYF22134200000 Call 0.05 0.10 0.15 0 852 7835
21.00 UVXYF22134210000 Call 0.05 0.10 0.05 0 710 652
22.00 UVXYF22134220000 Call 0.05 0.10 0.04 -0.06 72 387
23.00 UVXYF22134230000 Call 0.05 0.10 0.05 0 1 2956
24.00 UVXYF22134240000 Call 0.05 0.10 0.05 -0.05 36 874
25.00 UVXYF22134250000 Call 0.05 0.05 0.04 0 14 1673
26.00 UVXYF22134260000 Call 0.05 0.05 0.05 0 236 1117
27.00 UVXYF22134270000 Call 0.05 0.05 0.05 0 120 1153
28.00 UVXYF22134280000 Call 0.05 0.05 0.05 0 200 357
29.00 UVXYF22134290000 Call 0.05 0.05 0.05 0 72 584
30.00 UVXYF22134300000 Call 0.05 0.05 0.05 0 2 1013
31.00 UVXYF22134310000 Call 0.05 0.05 0.02 -0.03 20 1452
32.00 UVXYF22134320000 Call 0.05 0.05 0.05 0 544 577
33.00 UVXYF22134330000 Call 0.05 0.05 0.05 0 32 444
34.00 UVXYF22134340000 Call 0.05 0.05 0.03 -0.02 80 240
35.00 UVXYF22134350000 Call 0.05 0.05 0.05 0 10 286
36.00 UVXYF22134360000 Call 0.05 0.05 0.13 +0.08 2 90
37.00 UVXYF22134370000 Call 0.05 0.05 0.02 -0.03 20 255
38.00 UVXYF22134380000 Call 0.05 0.05 0.05 0 10 35
39.00 UVXYF22134390000 Call 0.05 0.05 0.05 0 56 1455
40.00 UVXYF22134400000 Call 0.05 0.05 0.05 0 6 947
41.00 UVXYF22134410000 Call 0.05 0.05 0.20 +0.15 5 191
42.00 UVXYF22134420000 Call 0.05 0.05 0.05 0 1 409
43.00 UVXYF22134430000 Call 0.05 0.05 0.15 +0.1 31 3976
44.00 UVXYF22134440000 Call 0.05 0.05 1.40 +1.35 40 182
45.00 UVXYF22134450000 Call 0.05 0.05 0.05 0 5 2422
50.00 UVXYF22134500000 Call 0.05 0.05 0.05 0 6 2793
55.00 UVXYF22134550000 Call 0.05 0.05 0.05 0 1 3341

Puts

Strike Symbol Type Bid Ask Last Change Volume Open Int
1.00 UVXYR22135100000 Put 0.00 0.05 0.02 -0.03 20 20
2.00 UVXYR22135200000 Put 0.00 0.05 0.05 0 0 0
2.50 UVXYR22135250000 Put 0.05 0.05 0.05 0 2 61
3.00 UVXYR22135300000 Put 0.05 0.05 0.02 0 28 1045
4.00 UVXYR22135400000 Put 0.05 0.05 0.01 0 180 3504
5.00 UVXYR22135500000 Put 0.20 0.35 0.25 0 1670 12727
6.00 UVXYR22135600000 Put 0.75 0.85 0.75 0 1356 10558
7.00 UVXYR22135700000 Put 1.50 1.55 1.55 0 835 4373
7.50 UVXYR22135750000 Put 1.85 1.95 1.90 0 46 240
8.00 UVXYR22135800000 Put 2.35 2.60 2.25 0 74 2109
9.00 UVXYR22135900000 Put 3.30 3.40 3.21 0 15 1264
10.00 UVXYR22134100000 Put 4.20 4.40 4.30 0 262 4519
11.00 UVXYR22134110000 Put 5.20 5.30 5.10 0 235 735
12.00 UVXYR22134120000 Put 6.00 6.20 6.10 0 10 992
13.00 UVXYR22134130000 Put 7.10 7.20 7.40 +0.3 155 494
14.00 UVXYR22134140000 Put 7.90 8.20 8.30 +0.4 10 547
15.00 UVXYR22134150000 Put 9.00 9.10 9.10 0 25 6051
16.00 UVXYR22134160000 Put 9.80 10.20 9.80 0 10 270
17.00 UVXYR22134170000 Put 10.80 11.10 11.30 +0.5 10 417
18.00 UVXYR22134180000 Put 11.80 12.20 11.80 0 10 503
19.00 UVXYR22134190000 Put 12.70 13.20 12.20 -0.5 1 246
20.00 UVXYR22134200000 Put 13.80 14.20 13.90 +0.1 4 491
21.00 UVXYR22134210000 Put 14.70 15.20 14.80 +0.1 32 125
22.00 UVXYR22134220000 Put 15.70 16.20 14.00 -1.7 10 136
23.00 UVXYR22134230000 Put 16.70 17.20 15.60 -1.1 5 176
24.00 UVXYR22134240000 Put 17.70 18.30 16.00 -1.7 25 64
25.00 UVXYR22134250000 Put 18.80 19.20 18.05 -0.75 30 123
26.00 UVXYR22134260000 Put 19.70 20.10 14.70 -5 30 71
27.00 UVXYR22134270000 Put 20.60 21.10 18.10 -2.5 5 5
28.00 UVXYR22134280000 Put 21.70 22.30 17.20 -4.5 20 47
29.00 UVXYR22134290000 Put 22.70 23.10 19.40 -3.3 1 12
30.00 UVXYR22134300000 Put 23.80 24.10 24.00 +0.2 23 46
31.00 UVXYR22134310000 Put 24.60 25.10 23.20 -1.4 10 38
32.00 UVXYR22134320000 Put 25.60 26.10 15.80 -9.8 10 10
33.00 UVXYR22134330000 Put 26.60 27.10 15.80 -10.8 16 6
34.00 UVXYR22134340000 Put 27.50 28.10 22.80 -4.7 20 29
35.00 UVXYR22134350000 Put 28.60 29.30 25.10 -3.5 16 30
36.00 UVXYR22134360000 Put 28.70 30.10 19.00 -9.7 22 22
37.00 UVXYR22134370000 Put 30.60 31.30 27.10 -3.5 49 222
38.00 UVXYR22134380000 Put 31.60 32.20 30.80 -0.8 10 31
39.00 UVXYR22134390000 Put 32.70 33.10 32.40 -0.3 75 1123
40.00 UVXYR22134400000 Put 33.60 34.20 32.10 -1.5 1 682
41.00 UVXYR22134410000 Put 34.60 35.30 30.80 -3.8 15 119
42.00 UVXYR22134420000 Put 35.60 36.30 32.40 -3.2 82 116
43.00 UVXYR22134430000 Put 35.70 37.10 33.60 -2.1 56 3955
44.00 UVXYR22134440000 Put 37.60 38.30 37.60 0 0 0
45.00 UVXYR22134450000 Put 38.60 39.30 33.00 -5.6 21 2168
50.00 UVXYR22134500000 Put 43.60 44.30 37.75 -5.85 2 1311
55.00 UVXYR22134550000 Put 48.60 49.30 44.40 -4.2 25 1052