Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For UCO Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
UCO PROSHARE TR ULTRA CRUDE   2.897 1.168 1.69 0.10

 
2020-04-03 - Calls 2020-04-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UCO 0.97 1.40 1.10 1.19 1 10  W   0.5 UCO 0.00 0.01 0.01 0.01 0 106  W  
UCO 0.58 0.70 0.68 0.69 118 120  W   1 UCO 0.00 0.03 0.01 0.01 295 208  W  
UCO 0.19 0.28 0.24 0.19 344 1509  W   1.5 UCO 0.06 0.09 0.07 0.00 553 2777  W  
UCO 0.04 0.05 0.04 0.00 1291 3451  W   2 UCO 0.38 0.47 0.41 0.31 124 6187  W  
UCO 0.01 0.02 0.01 0.01 237 1911  W   3 UCO 0.06 3.55 1.40 1.31 0 47  W  
 
2020-04-09 - Calls 2020-04-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UCO 0.00 3.15 0.00 1.19 0 0  W   0.5 UCO 0.01 0.05 0.22 0.03 4 3  W  
UCO 0.01 2.64 0.63 0.69 2 5  W   1 UCO 0.06 0.07 0.06 0.00 393 838  W  
UCO 0.30 0.41 0.37 0.22 245 95  W   1.5 UCO 0.09 0.30 0.21 0.03 180 520  W  
UCO 0.18 0.21 0.18 0.02 2169 1554  W   2 UCO 0.37 0.92 0.55 0.33 51 121  W  
UCO 0.04 0.06 0.05 0.00 115 266  W   3 UCO 0.00 3.00 1.45 1.31 0 21  W  
 
2020-04-17 - Calls 2020-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UCO 0.70 1.45 1.30 1.19 0 2  S   0.5 UCO 0.00 0.07 0.06 0.06 0 25  S  
UCO 0.04 1.08 0.80 0.69 17 24  S   1 UCO 0.12 0.15 0.13 0.00 147 759  S  
UCO 0.44 0.53 0.47 0.26 32 207  S   1.5 UCO 0.28 0.30 0.30 0.07 92 842  S  
UCO 0.22 0.30 0.24 0.06 394 1728  S   2 UCO 0.51 0.67 0.60 0.37 18 1750  S  
UCO 0.00 0.15 0.13 0.01 129 519  S   2.5 UCO 0.52 1.35 1.01 0.82 0 79  S  
UCO 0.04 0.10 0.06 0.00 1 1191  S   3 UCO 0.94 1.94 1.51 1.31 0 138  S  
 
2020-04-24 - Calls 2020-04-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UCO 0.06 3.10 1.17 1.19 0 5  W   0.5 UCO 0.00 0.14 0.00 0.07 0 0  W  
UCO 0.01 4.75 0.00 0.70 0 0  W   1 UCO 0.03 0.18 0.20 0.00 4 213  W  
UCO 0.21 1.39 0.47 0.29 1 42  W   1.5 UCO 0.00 0.45 0.40 0.10 6 39  W  
UCO 0.22 0.50 0.29 0.09 37 357  W   2 UCO 0.16 1.44 0.74 0.40 0 16  W  
UCO 0.00 0.50 0.20 0.02 210 71  W   2.5 UCO 0.53 2.15 1.13 0.83 0 1  W  
UCO 0.00 0.14 0.20 0.01 0 85  W   3 UCO 0.01 4.50 1.33 1.31 1 1  W  
 
2020-05-01 - Calls 2020-05-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UCO 0.66 4.90 1.26 1.19 1 6  W   0.5 UCO 0.01 4.50 0.05 0.00 3 0  W  
UCO 0.72 1.37 0.79 0.70 3 104  W   1 UCO 0.16 0.28 0.15 0.01 11 11  W  
UCO 0.20 1.50 0.53 0.32 0 153  W   1.5 UCO 0.23 0.52 0.55 0.13 70 3241  W  
UCO 0.32 0.35 0.32 0.12 324 565  W   2 UCO 0.00 1.00 0.73 0.43 50 80  W  
UCO 0.15 1.25 0.39 0.04 50 148  W   2.5 UCO 0.00 4.55 0.81 0.85 0 10  W  
UCO 0.11 0.23 0.19 0.01 621 532  W   3 UCO 0.00 4.75 0.00 1.32 0 0  W  
 
2020-05-08 - Calls 2020-05-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UCO 0.01 4.75 0.00 1.19 0 0  W   0.5 UCO 0.01 0.14 0.18 0.00 0 10  W  
UCO 0.10 4.00 1.00 0.71 0 7  W   1 UCO 0.00 0.38 1.00 0.02 0 10  W  
UCO 0.10 4.75 0.80 0.34 0 0  W   1.5 UCO 0.34 0.66 1.26 0.15 0 9  W  
UCO 0.01 0.55 0.40 0.14 1 51  W   2 UCO 0.00 4.75 0.00 0.45 0 0  W  
UCO 0.01 4.90 0.00 0.05 0 0  W   2.5 UCO 0.00 4.75 0.00 0.86 0 0  W  
UCO 0.01 4.75 0.00 0.02 0 0  W   3 UCO 0.00 4.75 0.00 1.33 0 0  W  
 
2020-05-15 - Calls 2020-05-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UCO 0.01 2.96 1.56 0.71 0 5  S   1 UCO 0.21 0.23 0.21 0.02 14 38  S  
UCO 0.40 0.47 0.40 0.16 390 1489  S   2 UCO 0.27 1.00 0.60 0.47 5 44  S  
UCO 0.15 0.20 0.17 0.03 18 877  S   3 UCO 0.00 1.75 1.50 1.34 0 25  S  
 
2020-07-17 - Calls 2020-07-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UCO 0.75 2.65 0.90 0.79 2 49  S   1 UCO 0.17 0.32 0.26 0.09 100 30  S  
UCO 0.55 0.65 0.58 0.32 330 1285  S   2 UCO 0.69 1.10 0.93 0.61 15 331  S  
UCO 0.30 0.48 0.32 0.14 517 1226  S   3 UCO 0.00 2.00 1.70 1.42 0 35  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.