iPath S&P 500 VIX ST Futures ETN $41.71

down 0.00


17/4/2014 06:40 PM  |  NYSEARCA : VXX
Last Trade: 41.71
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 41.71
Open: 42.49
Bid: 41.50
Ask: 41.81
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get VXX Trend Analysis - it has outperformed the S&P 500 by 78%
Options:

Call Options: VXX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 VXX1425D33 6.85 0.00 6.85 15.0 10.80 15.0 0.0 0
34.00 VXX1425D34 11.80 5.65 6.15 15.0 9.75 15.0 1.0 1
35.00 VXX1425D35 6.80 0.00 5.70 15.0 8.05 15.0 4.0 5
35.50 VXX1425D35.5 0.00 0.00 4.20 10.0 8.20 10.0 0.0 0
36.00 VXX1425D36 8.10 3.80 4.30 15.0 7.55 15.0 20.0 22
36.50 VXX1425D36.5 0.00 0.00 3.60 11.0 6.55 11.0 0.0 0
37.00 VXX1425D37 3.35 0.00 3.35 15.0 6.50 15.0 0.0 0
37.50 VXX1425D37.5 0.00 0.00 2.96 15.0 6.05 1.0 0.0 0
38.00 VXX1425D38 6.05 3.07 2.98 36.0 5.50 46.0 11.0 8
38.50 VXX1425D38.5 3.40 0.00 2.78 20.0 3.95 20.0 10.0 33
39.00 VXX1425D39 2.80 0.00 2.27 4.0 3.15 15.0 25.0 35
39.50 VXX1425D39.5 2.21 0.00 2.18 1.0 2.99 2.0 38.0 96
40.00 VXX1425D40 1.92 0.00 1.74 10.0 2.42 15.0 687.0 322
40.50 VXX1425D40.5 1.51 0.00 1.46 62.0 1.66 37.0 188.0 189
41.00 VXX1425D41 1.25 0.00 1.17 14.0 1.76 2.0 811.0 398
41.50 VXX1425D41.5 1.00 0.00 0.94 22.0 1.05 22.0 1399.0 292
42.00 VXX1425D42 0.80 0.00 0.76 26.0 0.85 20.0 3472.0 841
42.50 VXX1425D42.5 0.64 0.00 0.55 10.0 0.69 10.0 3709.0 694
43.00 VXX1425D43 0.55 0.00 0.45 13.0 0.55 6.0 1781.0 1,387
43.50 VXX1425D43.5 0.45 0.00 0.42 46.0 0.46 65.0 759.0 740
44.00 VXX1425D44 0.36 0.00 0.35 66.0 0.38 22.0 2122.0 2,202
44.50 VXX1425D44.5 0.28 0.00 0.27 36.0 0.32 25.0 809.0 648
45.00 VXX1425D45 0.24 0.00 0.23 60.0 0.27 22.0 1059.0 1,370
45.50 VXX1425D45.5 0.21 0.00 0.18 46.0 0.23 46.0 247.0 519
46.00 VXX1425D46 0.20 0.00 0.17 20.0 0.21 22.0 1926.0 2,152
46.50 VXX1425D46.5 0.15 0.00 0.14 60.0 0.17 2.0 68.0 423
47.00 VXX1425D47 0.15 0.00 0.08 10.0 0.17 3.0 408.0 877
47.50 VXX1425D47.5 0.13 0.00 0.12 60.0 0.17 10.0 257.0 3,081
48.00 VXX1425D48 0.11 0.00 0.10 60.0 0.14 3.0 1133.0 1,439
48.50 VXX1425D48.5 0.11 0.00 0.05 3.0 0.23 2.0 416.0 380
49.00 VXX1425D49 0.10 0.00 0.07 40.0 0.11 20.0 882.0 1,896
49.50 VXX1425D49.5 0.09 0.00 0.01 5.0 1.38 3.0 230.0 1,564
50.00 VXX1425D50 0.07 0.00 0.01 3.0 0.52 1.0 387.0 1,034
50.50 VXX1425D50.5 0.06 0.00 0.01 10.0 1.35 2.0 70.0 361
51.00 VXX1425D51 0.05 0.00 0.04 61.0 0.06 15.0 122.0 1,394
51.50 VXX1425D51.5 0.05 0.00 0.01 3.0 0.06 40.0 476.0 358
52.00 VXX1425D52 0.05 0.00 0.01 105.0 0.05 15.0 477.0 461
53.00 VXX1425D53 0.04 0.00 0.02 20.0 0.04 12.0 37.0 419
54.00 VXX1425D54 0.03 0.00 0.02 45.0 0.04 4.0 935.0 176
55.00 VXX1425D55 0.02 0.00 0.01 20.0 0.04 1.0 19.0 1,963
56.00 VXX1425D56 0.01 0.00 0.01 19.0 0.04 20.0 100.0 312
57.00 VXX1425D57 0.05 0.04 0.01 60.0 0.08 18.0 80.0 540
58.00 VXX1425D58 0.02 0.00 0.01 71.0 0.02 171.0 911.0 1,460
59.00 VXX1425D59 0.06 -0.13 0.01 34.0 0.19 1.0 25.0 1,074
60.00 VXX1425D60 0.02 0.01 0.01 100.0 0.02 402.0 161.0 633
61.00 VXX1425D61 0.02 0.01 0.01 6.0 0.14 3.0 175.0 5,677
62.00 VXX1425D62 0.09 0.08 0.01 6.0 0.02 500.0 124.0 414
63.00 VXX1425D63 0.08 0.06 0.01 10.0 0.02 1500.0 15.0 314
64.00 VXX1425D64 0.05 -0.10 0.01 33.0 0.15 20.0 2.0 153
65.00 VXX1425D65 0.03 -0.12 0.01 33.0 0.15 20.0 16.0 298
66.00 VXX1425D66 0.17 0.02 0.01 10.0 0.15 20.0 45.0 157
67.00 VXX1425D67 0.09 -0.06 0.01 21.0 0.15 20.0 66.0 176
68.00 VXX1425D68 0.08 -0.07 0.01 10.0 0.15 20.0 18.0 78
69.00 VXX1425D69 0.02 -0.13 0.01 10.0 0.15 20.0 144.0 200
70.00 VXX1425D70 0.07 0.06 0.01 16.0 0.45 3.0 92.0 937
71.00 VXX1425D71 0.04 -0.41 0.01 5.0 0.45 3.0 325.0 376
72.00 VXX1425D72 0.02 -0.43 0.01 5.0 0.45 3.0 55.0 446
73.00 VXX1425D73 0.02 -0.43 0.01 5.0 0.45 3.0 131.0 151
74.00 VXX1425D74 0.03 -0.42 0.01 16.0 0.45 3.0 65.0 213
75.00 VXX1425D75 0.01 -0.14 0.01 5.0 0.15 20.0 5.0 101
76.00 VXX1425D76 0.03 -0.12 0.01 5.0 0.15 30.0 10.0 24
77.00 VXX1425D77 0.04 0.00 0.01 5.0 0.04 44.0 23.0 124
78.00 VXX1425D78 0.03 -0.01 0.01 5.0 0.04 36.0 1.0 310
79.00 VXX1425D79 0.07 0.03 0.01 5.0 0.04 36.0 171.0 108
80.00 VXX1425D80 0.01 -0.03 0.01 37.0 0.04 44.0 180.0 321

Put Options: VXX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 VXX1425P33 0.01 0.00 0.00 0.0 0.02 8.0 16.0 0
34.00 VXX1425P34 0.01 -0.01 0.01 10.0 0.02 8.0 2.0 2
35.00 VXX1425P35 0.05 0.03 0.01 10.0 0.02 40.0 3.0 23
35.50 VXX1425P35.5 0.00 0.00 0.00 0.0 0.14 3.0 0.0 0
36.00 VXX1425P36 0.01 0.00 0.01 33.0 0.01 70.0 120.0 1,308
36.50 VXX1425P36.5 0.00 0.00 0.00 0.0 0.15 20.0 0.0 0
37.00 VXX1425P37 0.02 0.01 0.01 15.0 0.01 3.0 317.0 1,287
37.50 VXX1425P37.5 0.02 0.00 0.00 0.0 0.14 2.0 15.0 0
38.00 VXX1425P38 0.03 0.00 0.02 33.0 0.12 3.0 10.0 1,038
38.50 VXX1425P38.5 0.02 0.00 0.01 1.0 0.03 65.0 107.0 614
39.00 VXX1425P39 0.04 0.00 0.01 66.0 0.04 126.0 300.0 2,630
39.50 VXX1425P39.5 0.05 0.00 0.02 23.0 0.07 100.0 581.0 3,920
40.00 VXX1425P40 0.13 0.00 0.10 3.0 0.21 3.0 7977.0 2,085
40.50 VXX1425P40.5 0.26 0.00 0.21 24.0 0.30 261.0 2960.0 1,244
41.00 VXX1425P41 0.43 0.00 0.43 20.0 0.49 69.0 2143.0 7,555
41.50 VXX1425P41.5 0.73 0.00 0.67 20.0 0.78 20.0 3593.0 6,414
42.00 VXX1425P42 1.05 0.00 0.99 14.0 1.06 72.0 2185.0 1,405
42.50 VXX1425P42.5 1.36 0.00 1.33 11.0 1.42 69.0 2268.0 2,931
43.00 VXX1425P43 1.81 0.00 1.58 5.0 1.89 26.0 1390.0 7,604
43.50 VXX1425P43.5 2.27 0.00 2.10 12.0 2.24 69.0 306.0 897
44.00 VXX1425P44 2.68 0.00 2.51 21.0 2.67 43.0 1258.0 1,375
44.50 VXX1425P44.5 3.04 0.00 2.95 23.0 3.15 33.0 793.0 298
45.00 VXX1425P45 3.55 0.00 3.25 30.0 3.85 30.0 90.0 370
45.50 VXX1425P45.5 3.90 0.00 3.50 36.0 4.35 46.0 219.0 391
46.00 VXX1425P46 4.35 0.00 4.10 15.0 4.95 1.0 28.0 598
46.50 VXX1425P46.5 2.81 -1.79 4.60 4.0 5.55 15.0 52.0 161
47.00 VXX1425P47 5.10 0.00 5.05 25.0 5.80 25.0 2.0 126
47.50 VXX1425P47.5 4.06 -1.24 5.30 15.0 6.50 4.0 250.0 326
48.00 VXX1425P48 5.08 -0.72 5.80 15.0 7.00 4.0 80.0 513
48.50 VXX1425P48.5 4.10 -2.15 6.25 25.0 7.45 25.0 10.0 140
49.00 VXX1425P49 5.55 -1.35 6.90 25.0 8.00 25.0 8.0 84
49.50 VXX1425P49.5 7.00 -0.25 7.25 25.0 8.45 25.0 10.0 59
50.00 VXX1425P50 6.00 -1.75 7.75 25.0 8.90 25.0 14.0 256
50.50 VXX1425P50.5 7.55 -0.70 8.25 61.0 9.45 61.0 1.0 67
51.00 VXX1425P51 5.80 -2.95 8.75 15.0 9.95 4.0 3.0 23
51.50 VXX1425P51.5 8.20 0.15 8.05 25.0 11.35 25.0 6.0 82
52.00 VXX1425P52 9.40 0.85 8.55 25.0 11.85 25.0 51.0 56
53.00 VXX1425P53 11.50 1.95 9.55 25.0 12.85 25.0 16.0 38
54.00 VXX1425P54 12.15 1.80 10.35 61.0 13.90 56.0 18.0 18
55.00 VXX1425P55 11.45 0.15 11.30 20.0 14.90 20.0 10.0 29
56.00 VXX1425P56 12.35 0.05 12.30 20.0 15.90 20.0 10.0 10
57.00 VXX1425P57 14.70 1.30 13.40 25.0 16.90 25.0 10.0 47
58.00 VXX1425P58 13.95 -0.40 14.35 20.0 17.90 20.0 16.0 16
59.00 VXX1425P59 15.50 0.00 15.50 71.0 18.90 71.0 0.0 0
60.00 VXX1425P60 16.25 0.00 16.25 20.0 20.25 20.0 0.0 0
61.00 VXX1425P61 17.25 0.00 17.25 20.0 21.25 20.0 0.0 0
62.00 VXX1425P62 18.25 0.00 18.25 20.0 22.25 20.0 0.0 0
63.00 VXX1425P63 19.55 0.00 19.55 10.0 22.85 10.0 0.0 0
64.00 VXX1425P64 20.30 0.00 20.30 27.0 23.90 1.0 0.0 0
65.00 VXX1425P65 23.37 0.00 21.00 10.0 25.45 10.0 40.0 0
66.00 VXX1425P66 22.30 0.00 22.30 15.0 26.25 15.0 0.0 0
67.00 VXX1425P67 23.20 0.00 23.20 10.0 27.20 10.0 0.0 0
68.00 VXX1425P68 24.20 0.00 24.20 10.0 28.20 10.0 0.0 0
69.00 VXX1425P69 25.20 0.00 25.20 10.0 29.20 10.0 0.0 0
70.00 VXX1425P70 26.20 0.00 26.20 10.0 30.20 10.0 0.0 0
71.00 VXX1425P71 27.20 0.00 27.20 10.0 31.20 10.0 0.0 0
72.00 VXX1425P72 28.60 0.00 28.60 10.0 31.90 10.0 0.0 0
73.00 VXX1425P73 29.20 0.00 29.20 10.0 33.20 10.0 0.0 0
74.00 VXX1425P74 30.20 0.00 30.20 10.0 34.20 10.0 0.0 0
75.00 VXX1425P75 31.20 0.00 31.20 10.0 35.20 10.0 0.0 0
76.00 VXX1425P76 32.20 0.00 32.20 10.0 36.20 10.0 0.0 0
77.00 VXX1425P77 33.20 0.00 33.20 10.0 37.20 10.0 0.0 0
78.00 VXX1425P78 34.20 0.00 34.20 10.0 38.20 10.0 0.0 0
79.00 VXX1425P79 35.20 0.00 35.20 10.0 39.20 10.0 0.0 0
80.00 VXX1425P80 36.20 0.00 36.20 10.0 40.20 10.0 0.0 0
Trading Center