ProShares Trust Ultra VIX Short Term Futures ETF (UVXY) Option Chain

(ETF)
UVXY 
$40.23
*  
4.47
10%
Get UVXY Alerts
*Delayed - data as of Jul. 7, 2015  -  Find a broker to begin trading UVXY now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

UVXY Options: Type:
Jul 15 | Aug 15 | Sep 15 | Dec 15 | Jan 16 | Jan 17 | Near Term | All

Option Chain for ProShares Trust Ultra VIX Short Term Futures ETF (UVXY)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Jul 02, 2015 6.35 0 0 UVXY 36.5 Jul 02, 2015 0.01 0 690
Jul 02, 2015 5.41 0 0 UVXY 37 Jul 02, 2015 0.05 0 1848
Jul 02, 2015 5.20 0 0 UVXY 37.5 Jul 02, 2015 0.01 0 297
Jul 02, 2015 4.25 0 0 UVXY 38 Jul 02, 2015 0.01 0 1033
Jul 02, 2015 3.25 0 0 UVXY 38.5 Jul 02, 2015 0.01 0 650
Jul 02, 2015 2.99 0 0 UVXY 39 Jul 02, 2015 0.06 0 1729
Jul 02, 2015 3.50 0 0 UVXY 39.5 Jul 02, 2015 0.05 0 464
Jul 02, 2015 2.14 0 0 UVXY 40 Jul 02, 2015 0.01 0 1028
Jul 02, 2015 2.12 0 0 UVXY 40.5 Jul 02, 2015 0.03 0 405
Jul 02, 2015 1.32 0 0 UVXY 41 Jul 02, 2015 0.01 0 1025
Jul 02, 2015 0.18 0 0 UVXY 41.5 Jul 02, 2015 0.05 0 418
Jul 02, 2015 0.15 0 1732 UVXY 42 Jul 02, 2015 0.20 0 321
Jul 02, 2015 0.05 0 775 UVXY 42.5 Jul 02, 2015 0.62 0 372
Jul 02, 2015 0.01 0 634 UVXY 43 Jul 02, 2015 0.85 0 2
Jul 02, 2015 0.10 0 355 UVXY 43.5 Jul 02, 2015 0.89 0 0
Jul 02, 2015 0.02 0 571 UVXY 44 Jul 02, 2015 1.70 0 0
Jul 10, 2015 4.95 -5.20 3.95 4.55 4 26 UVXY 36.5 Jul 10, 2015 0.79 0.37 0.69 0.84 308 316
Jul 10, 2015 4.99 -3.91 3.75 4.10 839 953 UVXY 37 Jul 10, 2015 0.91 0.36 0.86 1.02 872 867
Jul 10, 2015 8.40 -1.16 3.45 4.00 358 453 UVXY 37.5 Jul 10, 2015 1.00 0.53 1.05 1.30 271 181
Jul 10, 2015 4.59 -4.93 3.25 3.50 430 484 UVXY 38 Jul 10, 2015 1.36 0.59 1.19 1.62 858 573
Jul 10, 2015 3.10 -6.00 2.82 3.35 11 93 UVXY 38.5 Jul 10, 2015 1.75 0.78 1.41 1.68 409 129
Jul 10, 2015 3.10 -3.59 2.73 3.10 45 151 UVXY 39 Jul 10, 2015 1.77 0.79 1.69 2.04 753 315
Jul 10, 2015 2.97 -5.29 2.37 2.87 47 118 UVXY 39.5 Jul 10, 2015 1.88 0.82 1.97 2.22 405 242
Jul 10, 2015 2.60 -3.70 2.20 2.63 311 911 UVXY 40 Jul 10, 2015 2.53 1.06 2.26 2.52 814 577
Jul 10, 2015 3.20 -2.96 2.03 2.46 66 164 UVXY 40.5 Jul 10, 2015 2.63 1.05 2.61 2.85 282 230
Jul 10, 2015 2.15 -4.15 1.88 2.28 338 495 UVXY 41 Jul 10, 2015 3.15 1.55 2.89 3.20 358 444
Jul 10, 2015 1.97 -5.01 1.74 2.10 88 64 UVXY 41.5 Jul 10, 2015 2.70 0.89 3.20 3.50 76 111
Jul 10, 2015 1.65 -3.27 1.53 1.89 965 383 UVXY 42 Jul 10, 2015 3.60 1.30 3.60 3.95 739 400
Jul 10, 2015 1.47 -3.97 1.45 1.79 153 203 UVXY 42.5 Jul 10, 2015 3.35 0.85 4.00 4.20 65 84
Jul 10, 2015 1.50 -3.07 1.26 1.70 568 300 UVXY 43 Jul 10, 2015 4.18 1.30 4.35 4.55 226 228
Jul 10, 2015 1.32 -4.44 1.27 1.56 28 81 UVXY 43.5 Jul 10, 2015 4.30 1.28 4.70 5.00 57 112
Jul 10, 2015 1.23 -2.67 1.04 1.30 374 319 UVXY 44 Jul 10, 2015 4.95 1.63 5.10 5.50 467 317
Jul 17, 2015 6.80 5.35 6.00 0 56 UVXY 36.5 Jul 17, 2015 2.00 0.07 1.99 2.31 37 67
Jul 17, 2015 6.36 -3.53 5.30 5.50 33 413 UVXY 37 Jul 17, 2015 2.09 -0.12 2.28 2.60 141 573
Jul 17, 2015 7.85 5.05 5.30 0 18 UVXY 37.5 Jul 17, 2015 2.47 0.61 2.51 2.82 49 78
Jul 17, 2015 5.82 -3.01 4.80 5.35 59 614 UVXY 38 Jul 17, 2015 2.45 0.30 2.86 3.05 187 314
Jul 17, 2015 8.40 -0.60 4.60 5.05 2 125 UVXY 38.5 Jul 17, 2015 3.00 0.70 3.10 3.30 144 165
Jul 17, 2015 4.25 -4.30 4.40 4.80 58 1343 UVXY 39 Jul 17, 2015 3.19 0.59 3.30 3.60 284 275
Jul 17, 2015 5.65 -3.95 4.15 4.45 31 95 UVXY 39.5 Jul 17, 2015 3.50 0.11 3.70 3.95 20 96
Jul 17, 2015 4.35 -3.25 4.00 4.35 972 1806 UVXY 40 Jul 17, 2015 4.07 0.92 3.90 4.25 522 656
Jul 17, 2015 5.60 -2.00 3.75 4.05 1 68 UVXY 40.5 Jul 17, 2015 2.89 -2.16 4.35 4.55 1 18
Jul 17, 2015 3.85 -3.47 3.55 3.90 33 376 UVXY 41 Jul 17, 2015 4.90 1.45 4.55 4.90 72 283
Jul 17, 2015 3.99 -3.71 3.50 3.75 44 142 UVXY 41.5 Jul 17, 2015 2.67 -1.63 4.85 5.40 2 50
Jul 17, 2015 3.60 -3.10 3.30 3.60 122 742 UVXY 42 Jul 17, 2015 5.21 1.41 5.25 5.60 25 470
Jul 17, 2015 3.30 -4.96 3.20 3.50 47 84 UVXY 42.5 Jul 17, 2015 3.20 -0.60 5.55 5.90 15 59
Jul 17, 2015 3.00 -3.64 3.05 3.35 64 290 UVXY 43 Jul 17, 2015 3.41 -0.70 6.05 6.45 1 348
Jul 17, 2015 3.20 -4.59 2.92 3.15 33 125 UVXY 43.5 Jul 17, 2015 4.36 0.06 6.25 6.85 1 8
Jul 17, 2015 2.80 -3.02 2.79 3.05 105 1066 UVXY 44 Jul 17, 2015 5.65 1.00 6.65 7.05 386 962
Jul 24, 2015 9.82 6.55 7.15 0 39 UVXY 36.5 Jul 24, 2015 3.03 3.05 3.45 0 28
Jul 24, 2015 10.50 6.30 6.85 0 189 UVXY 37 Jul 24, 2015 2.55 -0.50 3.30 3.85 7 69

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.