IPATH S&P 500 VIX ST FUTURES E $20.08

down -0.30


18/6/2013 04:18 PM  |  NYSEARCA : VXX  |  Industries :
Last Trade: 20.08
Trade Time: Jun 18 4:10 PM Eastern Daylight Time
Change: -0.30 (-1.47 %)
Prev Close: 20.38
Open: 20.27
Bid: 20.12
Ask: 20.13
Get Trend Analysis Icon Get VXX Trend Analysis - it has underperformed the S&P 500 by 94%
Options:

Call Options: VXX

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 VXX1322F10 11.22 0.00 8.00 10 12.00 10 0 11
11.00 VXX1322F11 8.13 0.00 6.85 10 11.45 22 0 10
12.00 VXX1322F12 8.50 0.00 6.00 10 10.00 10 0 0
13.00 VXX1314F13 0.00 0.00 5.45 10 9.50 10 0 0
13.00 VXX1322F13 7.15 1.80 5.00 10 9.45 11 1 36
13.50 VXX1328F13.5 0.00 0.00 5.00 20 9.00 10 0 0
14.00 VXX1314F14 0.00 0.00 4.45 10 8.50 10 0 0
14.00 VXX1322F14 6.25 0.00 4.00 20 8.00 10 0 576
14.00 VXX1328F14 0.00 0.00 4.00 20 8.00 10 0 0
14.50 VXX1314F14.5 0.00 0.00 3.90 11 8.00 10 0 0
14.50 VXX1328F14.5 0.00 0.00 4.00 20 8.00 22 0 0
15.00 VXX1314F15 3.08 0.00 3.50 21 8.00 10 0 0
15.00 VXX1322F15 5.10 -0.05 3.00 20 7.00 10 30 499
15.00 VXX1328F15 6.12 0.00 3.00 20 7.00 10 0 1
15.50 VXX1314F15.5 0.00 0.00 2.87 11 7.00 10 0 0
15.50 VXX1322F15.5 0.00 0.00 2.33 21 6.00 10 0 0
15.50 VXX1328F15.5 0.00 0.00 3.00 10 6.90 1 0 0
16.00 VXX1314F16 4.18 0.00 2.42 11 7.00 10 0 0
16.00 VXX1322F16 4.05 -0.50 2.00 10 5.50 1 54 2,143
16.00 VXX1328F16 4.55 0.00 2.00 20 6.00 10 0 2
16.50 VXX1314F16.5 3.30 0.00 1.87 11 6.00 10 0 0
16.50 VXX1322F16.5 0.00 0.00 2.00 20 6.00 21 0 0
16.50 VXX1328F16.5 3.60 0.00 2.00 20 6.00 33 0 36
17.00 VXX1314F17 3.16 0.00 1.42 21 6.00 10 0 0
17.00 VXX1322F17 3.20 -0.06 1.00 10 4.95 10 186 3,996
17.00 VXX1328F17 3.32 0.00 1.00 20 5.00 10 0 245
17.50 VXX1314F17.5 4.27 0.00 0.92 21 5.00 10 0 0
17.50 VXX1322F17.5 0.00 0.00 1.00 20 5.00 32 0 0
17.50 VXX1328F17.5 2.64 -0.18 1.74 50 5.00 80 2 463
18.00 VXX1314F18 2.54 0.00 0.54 11 5.00 10 0 0
18.00 VXX1322F18 2.17 -0.13 2.00 10 2.50 8 524 15,283
18.00 VXX1328F18 2.11 -0.30 2.05 6 2.53 11 136 2,151
18.50 VXX1314F18.5 3.27 0.00 1.97 15 4.85 21 0 0
18.50 VXX1322F18.5 1.65 -0.25 0.01 10 2.10 21 327 835
18.50 VXX1328F18.5 1.73 -0.31 1.70 50 1.81 50 270 5,968
19.00 VXX1314F19 1.80 0.00 1.77 1 4.85 21 0 0
19.00 VXX1322F19 1.19 -0.19 1.15 50 1.27 50 5764 20,440
19.00 VXX1328F19 1.42 -0.18 1.37 2 1.47 50 1344 1,381
19.50 VXX1314F19.5 1.30 0.00 1.15 328 1.51 228 0 0
19.50 VXX1322F19.5 0.85 -0.17 0.81 50 0.92 50 2562 2,166
19.50 VXX1328F19.5 1.10 -0.23 1.09 50 1.18 50 752 1,682
20.00 VXX1314F20 0.86 0.00 0.82 2 0.90 4 0 0
20.00 VXX1322F20 0.59 -0.15 0.57 21 0.62 50 5765 52,035
20.00 VXX1328F20 0.89 -0.18 0.88 1 0.95 50 7214 7,559
20.50 VXX1314F20.5 0.35 0.00 0.27 3 0.39 1 0 0
20.50 VXX1322F20.5 0.44 -0.09 0.41 28 0.43 55 9647 10,619
20.50 VXX1328F20.5 0.70 -0.17 0.70 40 0.75 50 1956 6,779
21.00 VXX1314F21 0.01 0.00 0.01 2 0.02 30 0 17,666
21.00 VXX1322F21 0.32 -0.06 0.31 369 0.32 60 12783 23,700
21.00 VXX1328F21 0.60 -0.12 0.56 40 0.61 50 583 12,049
21.50 VXX1314F21.5 0.01 0.00 0.00 0 0.01 6 0 18,479
21.50 VXX1322F21.5 0.22 -0.06 0.20 136 0.23 50 2459 4,730
21.50 VXX1328F21.5 0.48 -0.20 0.45 40 0.49 50 1177 2,138
22.00 VXX1314F22 0.01 0.00 0.00 0 0.01 119 0 16,458
22.00 VXX1322F22 0.16 -0.06 0.15 30 0.17 52 5911 28,675
22.00 VXX1328F22 0.39 -0.08 0.36 50 0.40 50 178 2,452
22.50 VXX1314F22.5 0.01 0.00 0.00 0 0.01 420 0 15,068
22.50 VXX1322F22.5 0.13 -0.04 0.13 1 0.14 200 1827 1,945
22.50 VXX1328F22.5 0.32 -0.06 0.29 50 0.32 39 227 1,171
23.00 VXX1314F23 0.01 0.00 0.00 0 0.01 526 0 11,553
23.00 VXX1322F23 0.10 -0.03 0.10 1 0.11 200 4350 20,901
23.00 VXX1328F23 0.25 -0.07 0.24 50 0.28 50 248 1,564
23.50 VXX1314F23.5 0.01 0.00 0.00 0 0.01 520 0 5,547
23.50 VXX1322F23.5 0.08 -0.02 0.08 18 0.09 200 1016 1,718
23.50 VXX1328F23.5 0.24 -0.02 0.20 50 0.23 50 56 1,778
24.00 VXX1314F24 0.01 0.00 0.00 0 0.01 320 0 3,168
24.00 VXX1322F24 0.07 -0.01 0.07 4 0.08 200 1200 15,037
24.00 VXX1328F24 0.18 -0.05 0.16 50 0.20 50 134 2,477
24.50 VXX1314F24.5 0.01 0.00 0.00 0 0.01 670 0 2,181
24.50 VXX1322F24.5 0.06 -0.01 0.05 43 0.06 200 484 1,192
24.50 VXX1328F24.5 0.17 -0.03 0.14 50 0.17 50 30 1,148
25.00 VXX1314F25 0.01 0.00 0.00 0 0.01 1650 0 17,274
25.00 VXX1322F25 0.05 -0.01 0.03 35 0.05 310 11151 27,787
25.00 VXX1328F25 0.16 0.00 0.05 50 0.19 50 0 1,179
25.50 VXX1314F25.5 0.03 0.00 0.00 0 0.01 600 0 877
25.50 VXX1322F25.5 0.05 -0.01 0.02 50 0.05 519 2228 3,282
25.50 VXX1328F25.5 0.11 -0.03 0.10 50 0.12 3 29 652
26.00 VXX1314F26 0.01 0.00 0.00 0 0.01 545 0 2,464
26.00 VXX1322F26 0.04 0.00 0.02 4 0.04 200 811 18,758
26.00 VXX1328F26 0.11 -0.04 0.01 84 0.21 820 122 4,570
26.50 VXX1328F26.5 0.09 -0.04 0.07 50 0.09 4 20 55
27.00 VXX1314F27 0.01 0.00 0.00 0 0.01 615 0 1,615
27.00 VXX1322F27 0.03 -0.01 0.02 10 0.04 340 4679 27,260
27.00 VXX1328F27 0.08 -0.02 0.06 50 0.09 50 143 592
27.50 VXX1328F27.5 0.08 0.00 0.05 50 0.08 50 0 98
28.00 VXX1314F28 0.01 0.00 0.00 0 0.01 600 0 1,479
28.00 VXX1322F28 0.02 -0.01 0.01 110 0.03 1 112 27,592
28.00 VXX1328F28 0.07 -0.01 0.05 1 0.07 52 234 399
28.50 VXX1328F28.5 0.06 -0.01 0.03 50 0.06 52 40 212
29.00 VXX1314F29 0.02 0.00 0.00 0 0.01 600 0 427
29.00 VXX1322F29 0.02 -0.01 0.01 25 0.02 18 50 38,905
29.00 VXX1328F29 0.06 -0.01 0.04 200 0.05 2 25 414
29.50 VXX1328F29.5 0.05 -0.01 0.02 50 0.05 52 1 746
30.00 VXX1314F30 0.01 0.00 0.00 0 0.01 400 0 1,315
30.00 VXX1322F30 0.01 -0.01 0.01 25 0.02 100 54 17,898
30.00 VXX1328F30 0.06 0.00 0.02 50 0.05 52 0 157
31.00 VXX1314F31 0.01 0.00 0.00 0 0.01 500 0 1,635
31.00 VXX1322F31 0.02 0.00 0.01 392 0.02 100 0 14,826
31.00 VXX1328F31 0.04 -0.02 0.01 50 0.04 52 2 54
32.00 VXX1314F32 0.01 0.00 0.00 0 0.01 600 0 3,781
32.00 VXX1322F32 0.01 -0.01 0.00 0 0.01 8 31 6,353
32.00 VXX1328F32 0.03 -0.08 0.01 50 0.03 150 25 282
33.00 VXX1314F33 0.01 0.00 0.00 0 0.01 570 0 4,758
33.00 VXX1322F33 0.02 0.00 0.00 0 0.01 15 0 4,684
33.00 VXX1328F33 0.03 0.00 0.00 0 0.03 200 133 256
34.00 VXX1314F34 0.01 0.00 0.00 0 0.01 600 0 1,636
34.00 VXX1322F34 0.01 0.00 0.00 0 0.01 25 0 14,830
34.00 VXX1328F34 0.07 0.00 0.01 14 0.03 50 0 164
35.00 VXX1314F35 0.02 0.00 0.00 0 0.01 520 0 7,804
35.00 VXX1322F35 0.01 0.00 0.00 0 0.01 25 0 4,088
35.00 VXX1328F35 0.02 -0.01 0.01 12 0.02 4 10 2,338
36.00 VXX1314F36 0.03 0.00 0.00 0 0.01 600 0 206
36.00 VXX1322F36 0.02 0.00 0.00 0 0.01 25 0 2,189
36.00 VXX1328F36 0.00 0.00 0.00 0 0.03 50 0 0
37.00 VXX1314F37 0.02 0.00 0.00 0 0.01 620 0 38,534
37.00 VXX1322F37 0.02 0.00 0.00 0 0.01 25 0 3,955
37.00 VXX1328F37 0.00 0.00 0.00 0 0.03 50 0 0
38.00 VXX1314F38 0.00 0.00 0.00 0 0.01 500 0 0
38.00 VXX1322F38 0.03 0.00 0.00 0 0.01 20 0 3,372
38.00 VXX1328F38 0.00 0.00 0.00 0 0.03 50 0 0
39.00 VXX1314F39 0.00 0.00 0.00 0 0.01 700 0 0
39.00 VXX1322F39 0.01 0.00 0.00 0 0.01 20 0 1,355
39.00 VXX1328F39 0.00 0.00 0.00 0 0.03 50 0 0
40.00 VXX1314F40 0.00 0.00 0.00 0 0.01 500 0 0
40.00 VXX1322F40 0.02 0.00 0.00 0 0.01 75 0 78,634
40.00 VXX1328F40 0.00 0.00 0.00 0 0.02 20 0 0
41.00 VXX1322F41 0.02 0.00 0.00 0 0.04 20 0 4,571
42.00 VXX1322F42 0.02 0.00 0.00 0 0.04 20 0 1,292
43.00 VXX1322F43 0.01 0.00 0.00 0 0.04 20 0 588
44.00 VXX1322F44 0.02 0.00 0.00 0 0.02 5 0 1,233
45.00 VXX1322F45 0.01 0.00 0.00 0 0.04 20 0 2,071
46.00 VXX1322F46 0.02 0.00 0.00 0 0.04 20 0 999
47.00 VXX1322F47 0.02 0.00 0.00 0 0.04 20 0 514
48.00 VXX1322F48 0.01 0.00 0.00 0 0.04 20 0 826
49.00 VXX1322F49 0.02 0.00 0.00 0 0.04 20 0 790
50.00 VXX1322F50 0.01 0.00 0.00 0 0.01 20 0 3,511
51.00 VXX1322F51 0.03 0.00 0.00 0 0.01 20 0 725
52.00 VXX1322F52 0.01 0.00 0.00 0 0.01 20 0 1,013
53.00 VXX1322F53 0.02 0.00 0.00 0 0.01 20 0 5,808
54.00 VXX1322F54 0.01 0.00 0.00 0 0.01 20 0 869
55.00 VXX1322F55 0.02 0.00 0.00 0 0.01 20 0 1,154
56.00 VXX1322F56 0.02 0.00 0.00 0 0.01 20 0 752
60.00 VXX1322F60 0.03 0.00 0.00 0 0.01 20 0 2,095
65.00 VXX1322F65 0.01 0.00 0.00 0 0.01 20 0 997
70.00 VXX1322F70 0.01 0.00 0.00 0 0.01 20 0 1,473
75.00 VXX1322F75 0.02 0.00 0.00 0 0.01 20 0 5,842

Put Options: VXX

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 VXX1322R10 0.01 0.00 0.00 0 0.01 300 0 103
11.00 VXX1322R11 0.01 0.00 0.00 0 0.01 440 0 593
12.00 VXX1322R12 0.01 0.00 0.00 0 0.01 500 0 1,393
13.00 VXX1314R13 0.00 0.00 0.00 0 0.01 20 0 0
13.00 VXX1322R13 0.01 0.00 0.00 0 0.01 420 0 2,302
13.50 VXX1328R13.5 0.01 0.00 0.00 0 0.04 20 0 20
14.00 VXX1314R14 0.00 0.00 0.00 0 0.01 20 0 0
14.00 VXX1322R14 0.01 0.00 0.00 0 0.01 320 1 32,155
14.00 VXX1328R14 0.02 0.00 0.00 0 0.04 20 0 230
14.50 VXX1314R14.5 0.00 0.00 0.00 0 0.01 20 0 0
14.50 VXX1328R14.5 0.00 0.00 0.00 0 0.86 10 0 0
15.00 VXX1314R15 0.01 0.00 0.00 0 0.01 20 0 91
15.00 VXX1322R15 0.02 0.01 0.00 0 0.01 210 578 72,531
15.00 VXX1328R15 0.01 0.00 0.00 0 0.04 20 106 72
15.50 VXX1314R15.5 0.01 0.00 0.00 0 0.01 20 0 457
15.50 VXX1322R15.5 0.07 0.00 0.00 0 0.01 200 0 100
15.50 VXX1328R15.5 0.03 0.00 0.00 0 0.11 720 0 1,080
16.00 VXX1314R16 0.01 0.00 0.00 0 0.01 120 0 24,439
16.00 VXX1322R16 0.02 0.01 0.00 0 0.01 582 33 101,421
16.00 VXX1328R16 0.01 0.00 0.00 0 0.11 720 0 491
16.50 VXX1314R16.5 0.01 0.00 0.00 0 0.01 120 0 32,191
16.50 VXX1322R16.5 0.01 0.00 0.00 0 0.01 120 0 68
16.50 VXX1328R16.5 0.01 -0.02 0.00 0 0.01 465 35 15,883
17.00 VXX1314R17 0.01 0.00 0.00 0 0.01 100 0 5,952
17.00 VXX1322R17 0.01 0.00 0.00 0 0.01 220 65 88,503
17.00 VXX1328R17 0.01 0.00 0.01 100 0.03 250 258 12,332
17.50 VXX1314R17.5 0.01 0.00 0.00 0 0.01 155 0 15,246
17.50 VXX1322R17.5 0.01 -0.01 0.00 0 0.01 2000 3 5,758
17.50 VXX1328R17.5 0.04 0.01 0.02 2125 0.04 250 7746 12,035
18.00 VXX1314R18 0.01 0.00 0.00 0 0.01 600 0 15,606
18.00 VXX1322R18 0.02 0.00 0.01 340 0.02 3657 6429 132,978
18.00 VXX1328R18 0.10 0.04 0.06 3675 0.08 100 6721 35,600
18.50 VXX1314R18.5 0.01 0.00 0.00 0 0.01 2590 0 19,652
18.50 VXX1322R18.5 0.05 0.02 0.04 225 0.05 2 51050 6,306
18.50 VXX1328R18.5 0.17 0.03 0.14 50 0.18 50 8432 4,855
19.00 VXX1314R19 0.01 0.00 0.00 0 0.01 437 0 27,425
19.00 VXX1322R19 0.10 0.01 0.09 52 0.12 3902 24152 58,304
19.00 VXX1328R19 0.33 0.03 0.30 168 0.34 40 5931 10,105
19.50 VXX1314R19.5 0.01 0.00 0.00 0 0.01 265 0 16,432
19.50 VXX1322R19.5 0.25 0.04 0.24 120 0.28 55 8174 5,725
19.50 VXX1328R19.5 0.55 0.05 0.52 50 0.56 39 2735 6,414
20.00 VXX1314R20 0.01 0.00 0.00 0 0.01 391 0 18,779
20.00 VXX1322R20 0.50 0.06 0.48 20 0.53 50 7929 60,796
20.00 VXX1328R20 0.83 0.09 0.79 50 0.83 40 4540 10,255
20.50 VXX1314R20.5 0.01 0.00 0.00 0 0.01 1000 0 10,907
20.50 VXX1322R20.5 0.85 0.12 0.79 40 0.85 50 1640 2,032
20.50 VXX1328R20.5 1.12 0.06 1.09 50 1.16 50 138 3,200
21.00 VXX1314R21 0.22 0.00 0.00 0 0.20 3 0 0
21.00 VXX1322R21 1.24 0.17 1.15 50 1.24 50 1179 12,303
21.00 VXX1328R21 1.46 0.06 1.45 160 1.52 55 365 2,077
21.50 VXX1314R21.5 0.63 0.00 0.50 228 0.84 228 0 0
21.50 VXX1322R21.5 1.60 0.29 1.56 50 1.65 10 614 677
21.50 VXX1328R21.5 1.86 0.14 1.84 75 1.91 40 105 6,405
22.00 VXX1314R22 1.34 0.00 1.00 5 1.35 298 0 0
22.00 VXX1322R22 2.07 0.32 1.99 50 2.12 50 510 30,070
22.00 VXX1328R22 2.26 0.24 2.25 50 2.32 10 214 6,300
22.50 VXX1314R22.5 1.66 0.00 1.49 228 1.85 328 0 0
22.50 VXX1322R22.5 2.49 0.33 2.45 50 2.58 50 547 375
22.50 VXX1328R22.5 2.67 0.30 2.67 50 2.76 50 95 231
23.00 VXX1314R23 2.57 0.00 1.99 228 2.35 328 0 0
23.00 VXX1322R23 3.00 0.27 2.85 483 3.10 29 418 4,061
23.00 VXX1328R23 2.79 0.00 3.10 50 3.25 77 0 211
23.50 VXX1314R23.5 2.86 0.00 0.50 10 5.00 10 0 0
23.50 VXX1322R23.5 3.05 0.00 1.17 22 5.85 574 0 134
23.50 VXX1328R23.5 3.30 0.00 3.55 50 3.70 50 0 54
24.00 VXX1314R24 3.51 0.00 0.92 21 5.00 10 0 0
24.00 VXX1322R24 3.93 0.38 1.62 11 4.25 3 17 10,746
24.00 VXX1328R24 3.98 -0.07 4.00 50 4.20 79 6 80
24.50 VXX1314R24.5 4.40 0.00 1.55 10 6.00 10 0 0
24.50 VXX1322R24.5 4.05 0.00 2.12 22 6.50 10 0 63
24.50 VXX1328R24.5 4.45 0.00 4.50 50 4.65 72 0 85
25.00 VXX1314R25 4.50 0.00 1.92 11 6.00 10 0 0
25.00 VXX1322R25 5.00 0.30 3.00 20 7.00 10 30 6,139
25.00 VXX1328R25 4.60 0.00 4.85 423 5.25 423 0 156
25.50 VXX1314R25.5 0.00 0.00 2.65 10 7.00 10 0 0
25.50 VXX1322R25.5 4.40 0.00 3.10 21 7.35 1 0 15
25.50 VXX1328R25.5 5.40 0.00 3.20 22 7.50 60 0 22
26.00 VXX1314R26 6.35 0.00 2.92 11 7.00 10 0 0
26.00 VXX1322R26 5.69 0.00 5.70 5 6.25 5 0 1,245
26.00 VXX1328R26 5.60 0.00 4.10 10 7.85 10 0 31
26.50 VXX1328R26.5 0.00 0.00 4.15 21 8.75 10 0 0
27.00 VXX1314R27 0.00 0.00 4.20 10 8.50 10 0 0
27.00 VXX1322R27 6.80 0.11 6.00 2 7.20 5 5 564
27.00 VXX1328R27 0.00 0.00 5.00 20 9.00 10 0 0
27.50 VXX1328R27.5 0.00 0.00 5.10 22 9.00 10 0 0
28.00 VXX1314R28 0.00 0.00 5.20 10 9.50 10 0 0
28.00 VXX1322R28 7.45 0.00 7.50 5 10.30 565 0 2,342
28.00 VXX1328R28 0.00 0.00 6.00 20 10.00 10 0 0
28.50 VXX1328R28.5 0.00 0.00 6.10 22 10.55 10 0 0
29.00 VXX1314R29 0.00 0.00 6.20 10 10.50 10 0 0
29.00 VXX1322R29 8.49 0.00 7.00 20 11.00 10 0 788
29.00 VXX1328R29 0.00 0.00 7.00 20 11.00 10 0 0
29.50 VXX1328R29.5 0.00 0.00 7.10 22 11.50 21 0 0
30.00 VXX1314R30 8.90 0.00 7.75 1 11.65 21 0 0
30.00 VXX1322R30 9.87 0.12 8.00 10 10.25 5 70 3,228
30.00 VXX1328R30 0.00 0.00 8.00 20 12.00 10 0 0
31.00 VXX1314R31 11.10 0.00 8.20 10 12.50 10 0 0
31.00 VXX1322R31 10.82 0.00 9.00 10 12.00 10 0 287
31.00 VXX1328R31 0.00 0.00 9.00 20 13.00 10 0 0
32.00 VXX1314R32 0.00 0.00 9.20 10 13.50 10 0 0
32.00 VXX1322R32 11.20 0.00 11.50 5 13.00 10 0 1,304
32.00 VXX1328R32 0.00 0.00 10.00 20 14.00 10 0 0
33.00 VXX1314R33 14.65 0.00 10.20 10 14.50 10 0 0
33.00 VXX1322R33 12.52 0.00 10.65 21 14.00 10 0 157
33.00 VXX1328R33 0.00 0.00 11.00 20 15.00 10 0 0
34.00 VXX1314R34 0.00 0.00 11.20 10 15.50 10 0 0
34.00 VXX1322R34 14.00 1.13 12.00 20 16.00 10 2 234
34.00 VXX1328R34 0.00 0.00 12.00 20 16.00 10 0 0
35.00 VXX1314R35 16.60 0.00 12.20 10 16.50 10 0 0
35.00 VXX1322R35 16.25 0.00 12.70 1 16.00 10 0 1,689
35.00 VXX1328R35 0.00 0.00 13.00 20 17.00 10 0 0
36.00 VXX1314R36 0.00 0.00 13.20 10 17.50 10 0 0
36.00 VXX1322R36 16.78 0.00 14.00 20 18.00 10 0 1,589
36.00 VXX1328R36 0.00 0.00 15.00 10 18.00 10 0 0
37.00 VXX1314R37 0.00 0.00 14.20 10 18.50 10 0 0
37.00 VXX1322R37 18.50 0.00 15.00 20 19.00 10 0 542
37.00 VXX1328R37 0.00 0.00 15.00 20 19.00 10 0 0
38.00 VXX1314R38 0.00 0.00 15.20 10 19.50 10 0 0
38.00 VXX1322R38 19.20 0.00 17.00 10 20.15 32 0 76
38.00 VXX1328R38 0.00 0.00 16.00 20 20.00 10 0 0
39.00 VXX1314R39 0.00 0.00 16.20 10 20.50 10 0 0
39.00 VXX1322R39 20.50 0.00 17.00 20 21.00 10 0 106
39.00 VXX1328R39 0.00 0.00 17.00 20 21.00 10 0 0
40.00 VXX1314R40 0.00 0.00 17.20 10 21.50 10 0 0
40.00 VXX1322R40 20.20 0.00 18.00 20 22.00 10 0 292
40.00 VXX1328R40 0.00 0.00 18.00 20 22.00 10 0 0
41.00 VXX1322R41 22.40 0.00 19.00 20 23.00 10 0 221
42.00 VXX1322R42 22.57 0.00 21.00 10 24.20 34 0 120
43.00 VXX1322R43 23.60 0.00 22.00 10 25.20 32 0 87
44.00 VXX1322R44 23.65 0.00 22.00 20 26.00 10 0 159
45.00 VXX1322R45 25.57 0.00 23.00 20 27.00 10 0 109
46.00 VXX1322R46 25.40 0.00 25.00 10 28.20 21 0 98
47.00 VXX1322R47 28.50 0.00 25.00 20 29.00 10 0 104
48.00 VXX1322R48 27.40 0.00 26.00 20 30.00 10 0 146
49.00 VXX1322R49 29.23 0.00 27.00 20 31.00 10 0 101
50.00 VXX1322R50 30.85 0.00 27.50 11 31.00 10 0 207
51.00 VXX1322R51 31.95 0.00 29.00 10 32.00 10 0 20
52.00 VXX1322R52 33.90 0.00 30.00 10 33.00 10 0 99
53.00 VXX1322R53 33.80 0.00 31.00 20 35.00 10 0 66
54.00 VXX1322R54 34.90 0.00 33.00 10 36.20 21 0 79
55.00 VXX1322R55 36.80 0.00 34.00 10 37.20 22 0 143
56.00 VXX1322R56 37.80 0.00 33.60 21 37.00 10 0 134
60.00 VXX1322R60 41.80 0.00 38.00 20 42.00 10 0 115
65.00 VXX1322R65 46.30 0.00 43.00 20 47.00 10 0 238
70.00 VXX1322R70 51.90 0.00 49.00 10 52.00 10 0 199
75.00 VXX1322R75 57.00 0.00 54.00 10 57.20 34 0 342
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center