$26.70 -0.42 (-1.55%) Barclays Bank iPath Exch Traded Nts 2009-30.1.19 iPath S&P 500 VIX Short Term Futures Ser A - NYSEARCA

Nov. 26, 2014 | 04:00 PM
Last Trade: 26.70
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.42 (-1.55%)
Prev Close: 27.12
Open: 27.14
Bid: 26.62
Ask: 26.63
Options:

Call Options: VXX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 VXX1428K21 5.90 0.00 5.55 101.0 5.80 91.0 0.0 0
21.50 VXX1428K21.5 5.50 0.00 5.05 101.0 5.30 91.0 0.0 0
22.00 VXX1428K22 4.95 0.00 4.55 101.0 4.80 120.0 0.0 0
22.50 VXX1428K22.5 4.50 0.00 4.05 101.0 4.30 91.0 0.0 0
23.00 VXX1428K23 5.66 1.71 3.55 183.0 3.80 145.0 300.0 245
23.50 VXX1428K23.5 3.45 0.00 3.05 101.0 3.30 100.0 0.0 0
24.00 VXX1428K24 2.67 -0.30 2.58 10.0 2.72 10.0 500.0 550
24.50 VXX1428K24.5 2.81 0.00 2.03 30.0 2.29 30.0 1.0 18
25.00 VXX1428K25 1.85 -0.15 1.53 10.0 1.74 2.0 3.0 13
25.50 VXX1428K25.5 1.81 0.00 1.04 42.0 1.30 53.0 2.0 10
26.00 VXX1428K26 0.85 -0.26 0.65 11.0 0.72 21.0 578.0 215
26.50 VXX1428K26.5 0.30 -0.39 0.28 10.0 0.31 66.0 7992.0 475
27.00 VXX1428K27 0.13 -0.20 0.09 76.0 0.13 66.0 7269.0 4,795
27.50 VXX1428K27.5 0.07 -0.12 0.04 70.0 0.07 98.0 4364.0 5,975
28.00 VXX1428K28 0.04 -0.06 0.02 59.0 0.04 10.0 12474.0 10,427
28.50 VXX1428K28.5 0.03 -0.05 0.02 16.0 0.04 21.0 1587.0 6,078
29.00 VXX1428K29 0.02 -0.04 0.01 6.0 0.03 10.0 5519.0 8,051
29.50 VXX1428K29.5 0.03 -0.02 0.01 1.0 0.09 11.0 2055.0 5,684
30.00 VXX1428K30 0.03 -0.01 0.01 75.0 0.03 21.0 898.0 5,652
30.50 VXX1428K30.5 0.01 -0.02 0.01 30.0 0.03 1.0 2112.0 2,624
31.00 VXX1428K31 0.02 0.00 0.01 48.0 0.04 8.0 133.0 5,598
31.50 VXX1428K31.5 0.01 -0.01 0.01 158.0 0.02 25.0 11.0 1,956
32.00 VXX1428K32 0.01 -0.01 0.01 200.0 0.02 154.0 1244.0 3,883
32.50 VXX1428K32.5 0.01 -0.01 0.01 200.0 0.02 21.0 1120.0 3,396
33.00 VXX1428K33 0.01 -0.01 0.01 45.0 0.01 203.0 1285.0 4,139
33.50 VXX1428K33.5 0.01 0.00 0.01 49.0 0.01 250.0 21.0 1,726
34.00 VXX1428K34 0.02 0.00 0.01 10.0 0.02 11.0 45.0 2,246
34.50 VXX1428K34.5 0.01 0.00 0.01 21.0 0.02 11.0 2.0 2,807
35.00 VXX1428K35 0.01 0.00 0.01 40.0 0.02 48.0 501.0 7,627
35.50 VXX1428K35.5 0.01 0.00 0.01 33.0 0.01 100.0 33.0 598
36.00 VXX1428K36 0.01 0.00 0.01 5.0 0.01 60.0 40.0 1,415
36.50 VXX1428K36.5 0.01 0.00 0.01 41.0 0.01 100.0 877.0 1,805
37.00 VXX1428K37 0.01 0.00 0.01 10.0 0.01 100.0 40.0 1,434
37.50 VXX1428K37.5 0.01 0.00 0.01 529.0 0.02 11.0 1109.0 5,048
38.00 VXX1428K38 0.01 0.00 0.01 91.0 0.01 134.0 100.0 2,577
38.50 VXX1428K38.5 0.01 0.00 0.01 20.0 0.01 164.0 1.0 1,608
39.00 VXX1428K39 0.02 0.01 0.01 28.0 0.01 133.0 121.0 3,534
39.50 VXX1428K39.5 0.03 0.02 0.01 28.0 0.01 8.0 299.0 1,662
40.00 VXX1428K40 0.02 0.01 0.02 28.0 0.01 117.0 2258.0 4,241
40.50 VXX1428K40.5 0.03 0.01 0.01 61.0 0.02 57.0 815.0 1,374
41.00 VXX1428K41 0.03 0.01 0.01 28.0 0.02 60.0 1150.0 1,657
41.50 VXX1428K41.5 0.03 0.01 0.01 61.0 0.02 62.0 1450.0 2,000
42.00 VXX1428K42 0.03 0.02 0.01 61.0 0.01 22.0 911.0 1,033
42.50 VXX1428K42.5 0.03 0.01 0.01 42.0 0.02 62.0 300.0 908
43.00 VXX1428K43 0.03 0.01 0.03 427.0 0.02 49.0 534.0 6,157
43.50 VXX1428K43.5 0.01 -0.01 0.01 10.0 0.02 120.0 546.0 835
44.00 VXX1428K44 0.01 0.00 0.01 30.0 0.01 11.0 13.0 534
44.50 VXX1428K44.5 0.02 0.00 0.01 20.0 0.02 120.0 300.0 756
45.00 VXX1428K45 0.01 -0.02 0.01 20.0 0.03 13.0 1.0 5,176
45.50 VXX1428K45.5 0.05 0.04 0.01 10.0 0.01 11.0 25.0 736
46.00 VXX1428K46 0.03 0.00 0.03 141.0 0.01 192.0 1088.0 1,219
46.50 VXX1428K46.5 0.04 0.02 0.01 10.0 0.01 11.0 10.0 208
47.00 VXX1428K47 0.04 0.02 0.01 10.0 0.02 160.0 36.0 122
47.50 VXX1428K47.5 0.06 0.04 0.01 10.0 0.02 156.0 62.0 215
48.00 VXX1428K48 0.05 0.03 0.01 10.0 0.02 150.0 1.0 170
48.50 VXX1428K48.5 0.03 0.01 0.01 10.0 0.02 160.0 101.0 439
49.00 VXX1428K49 0.05 0.03 0.01 300.0 0.02 162.0 11.0 457
49.50 VXX1428K49.5 0.01 -0.01 0.01 2.0 0.02 13.0 74.0 196
50.00 VXX1428K50 0.01 0.00 0.01 45.0 0.01 27.0 67.0 1,165
50.50 VXX1428K50.5 0.02 0.01 0.01 3.0 0.01 85.0 10.0 10
51.00 VXX1428K51 0.02 0.01 0.01 3.0 0.01 90.0 40.0 45
51.50 VXX1428K51.5 0.01 0.00 0.01 3.0 0.01 77.0 0.0 0
52.00 VXX1428K52 0.02 0.01 0.01 3.0 0.01 184.0 115.0 159
53.00 VXX1428K53 0.03 0.02 0.01 3.0 0.01 73.0 22.0 52
54.00 VXX1428K54 0.02 0.01 0.01 47.0 0.01 21.0 168.0 208
55.00 VXX1428K55 0.15 0.14 0.01 3.0 0.01 20.0 1.0 484
60.00 VXX1428K60 0.01 0.00 0.01 65.0 0.01 225.0 10.0 1,337
65.00 VXX1428K65 0.60 0.59 0.01 60.0 0.01 199.0 199.0 342
70.00 VXX1428K70 0.02 0.01 0.01 1.0 0.01 315.0 3.0 908
75.00 VXX1428K75 0.04 0.03 0.01 55.0 0.01 85.0 1.0 831
80.00 VXX1428K80 0.05 0.04 0.01 26.0 0.01 339.0 45.0 1,271
85.00 VXX1428K85 0.25 0.24 0.02 20.0 0.01 262.0 391.0 322

Put Options: VXX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 VXX1428W21 0.01 0.00 0.00 0.0 0.02 21.0 0.0 0
21.50 VXX1428W21.5 0.01 0.00 0.00 0.0 0.01 77.0 0.0 0
22.00 VXX1428W22 0.01 0.00 0.00 0.0 0.07 11.0 0.0 0
22.50 VXX1428W22.5 0.01 0.00 0.00 0.0 0.02 21.0 0.0 0
23.00 VXX1428W23 0.02 0.01 0.01 3.0 0.01 38.0 15.0 135
23.50 VXX1428W23.5 0.01 0.00 0.00 0.0 0.04 210.0 0.0 0
24.00 VXX1428W24 0.01 0.00 0.01 11.0 0.01 24.0 10.0 638
24.50 VXX1428W24.5 0.01 0.00 0.01 58.0 0.01 30.0 50.0 319
25.00 VXX1428W25 0.01 0.00 0.01 1.0 0.01 790.0 20.0 2,140
25.50 VXX1428W25.5 0.01 0.00 0.01 40.0 0.01 90.0 140.0 2,668
26.00 VXX1428W26 0.02 0.00 0.02 195.0 0.03 18.0 4405.0 5,113
26.50 VXX1428W26.5 0.15 0.09 0.12 13.0 0.15 60.0 8655.0 26,356
27.00 VXX1428W27 0.47 0.22 0.43 59.0 0.49 131.0 5502.0 21,640
27.50 VXX1428W27.5 0.91 0.39 0.87 10.0 0.93 245.0 1138.0 9,141
28.00 VXX1428W28 1.36 0.31 1.33 21.0 1.43 10.0 3275.0 8,848
28.50 VXX1428W28.5 1.85 0.45 1.82 21.0 1.90 11.0 333.0 3,107
29.00 VXX1428W29 2.34 0.33 2.32 23.0 2.40 10.0 864.0 1,612
29.50 VXX1428W29.5 2.72 0.36 2.81 11.0 2.92 21.0 41.0 456
30.00 VXX1428W30 3.25 0.31 3.25 80.0 3.45 23.0 180.0 916
30.50 VXX1428W30.5 3.82 0.39 3.75 60.0 3.95 79.0 61.0 513
31.00 VXX1428W31 4.31 0.56 4.25 59.0 4.45 31.0 111.0 1,087
31.50 VXX1428W31.5 3.94 -0.46 4.75 5.0 4.95 64.0 34.0 900
32.00 VXX1428W32 5.20 0.25 5.25 60.0 5.45 82.0 31.0 465
32.50 VXX1428W32.5 5.70 0.25 5.75 110.0 5.95 45.0 2.0 503
33.00 VXX1428W33 6.30 0.46 6.25 60.0 6.45 12.0 26.0 400
33.50 VXX1428W33.5 6.70 0.35 6.70 100.0 6.95 60.0 4.0 20
34.00 VXX1428W34 7.20 0.61 7.25 60.0 7.45 10.0 10.0 196
34.50 VXX1428W34.5 7.70 0.50 7.75 60.0 7.95 60.0 2.0 119
35.00 VXX1428W35 8.25 0.42 8.25 60.0 8.45 60.0 9.0 315
35.50 VXX1428W35.5 8.22 0.00 8.70 105.0 8.95 60.0 35.0 87
36.00 VXX1428W36 9.19 0.29 9.25 60.0 9.45 70.0 1.0 105
36.50 VXX1428W36.5 5.95 -3.40 9.75 60.0 9.95 60.0 20.0 25
37.00 VXX1428W37 9.42 -0.43 10.25 60.0 10.45 70.0 40.0 163
37.50 VXX1428W37.5 7.55 -2.80 10.75 20.0 11.05 30.0 133.0 147
38.00 VXX1428W38 10.40 -0.50 11.20 30.0 12.95 10.0 3.0 86
38.50 VXX1428W38.5 8.30 -3.05 9.80 21.0 13.70 11.0 12.0 48
39.00 VXX1428W39 11.48 -0.37 10.30 11.0 14.20 11.0 8.0 15
39.50 VXX1428W39.5 10.85 -1.50 12.70 80.0 12.95 71.0 6.0 12
40.00 VXX1428W40 11.99 -0.71 11.00 10.0 15.20 11.0 25.0 61
40.50 VXX1428W40.5 8.65 -4.65 12.20 10.0 13.95 30.0 58.0 58
41.00 VXX1428W41 8.70 -5.10 12.30 11.0 16.20 11.0 19.0 82
41.50 VXX1428W41.5 12.00 -2.20 12.80 11.0 16.70 11.0 10.0 71
42.00 VXX1428W42 10.20 -4.65 13.70 10.0 15.45 30.0 53.0 53
42.50 VXX1428W42.5 10.40 -3.05 13.70 11.0 17.50 11.0 47.0 47
43.00 VXX1428W43 12.16 -3.64 14.65 10.0 18.00 21.0 1.0 23
43.50 VXX1428W43.5 10.90 -3.85 15.15 10.0 18.50 21.0 19.0 28
44.00 VXX1428W44 12.15 -2.80 15.20 11.0 19.25 11.0 19.0 20
44.50 VXX1428W44.5 12.65 -2.85 15.70 11.0 19.50 11.0 38.0 38
45.00 VXX1428W45 16.05 -0.60 18.20 15.0 18.45 67.0 1.0 201
45.50 VXX1428W45.5 12.90 -3.55 16.85 10.0 20.75 1.0 5.0 5
46.00 VXX1428W46 13.65 -3.65 17.20 11.0 19.45 45.0 82.0 102
46.50 VXX1428W46.5 15.80 -2.30 18.20 1.0 21.55 10.0 16.0 24
47.00 VXX1428W47 14.75 -3.85 18.65 10.0 22.05 21.0 43.0 43
47.50 VXX1428W47.5 19.65 -0.70 18.85 10.0 22.55 1.0 60.0 60
48.00 VXX1428W48 14.45 -5.15 19.65 10.0 23.05 21.0 21.0 21
48.50 VXX1428W48.5 21.35 0.00 19.90 1.0 23.80 1.0 0.0 0
49.00 VXX1428W49 21.14 -0.71 20.35 1.0 24.30 1.0 15.0 15
49.50 VXX1428W49.5 21.64 -0.71 20.85 11.0 24.15 1.0 8.0 8
50.00 VXX1428W50 22.45 -0.40 22.05 1.0 24.65 1.0 1.0 20
50.50 VXX1428W50.5 23.20 0.00 21.85 11.0 25.75 1.0 0.0 0
51.00 VXX1428W51 23.14 -0.56 22.35 11.0 26.30 1.0 9.0 9
51.50 VXX1428W51.5 24.30 0.00 22.95 1.0 26.15 1.0 0.0 0
52.00 VXX1428W52 24.15 0.55 23.35 11.0 26.65 1.0 7.0 7
53.00 VXX1428W53 25.16 -0.69 26.20 60.0 26.45 90.0 72.0 72
54.00 VXX1428W54 26.15 -0.70 27.20 60.0 27.45 60.0 23.0 23
55.00 VXX1428W55 27.15 -0.70 26.50 10.0 28.45 30.0 10.0 27
60.00 VXX1428W60 32.85 0.00 31.55 10.0 33.45 30.0 0.0 0
65.00 VXX1428W65 37.85 0.00 36.35 11.0 40.20 21.0 0.0 0
70.00 VXX1428W70 30.65 -10.95 43.20 60.0 43.45 60.0 32.0 32
75.00 VXX1428W75 47.80 0.00 46.90 1.0 49.50 1.0 0.0 0
80.00 VXX1428W80 52.80 0.00 53.20 60.0 53.45 90.0 0.0 0
85.00 VXX1428W85 56.25 0.00 56.90 21.0 59.50 11.0 0.0 0