Barclays Bank iPath Exch Traded Nts 2009-30.1.19 iPath S&P 500 VIX Short Term Futures Ser A $28.04

down -0.14


24/7/2014 03:45 PM  |  NYSEARCA : VXX  
Industries : Financial Services / Closed-end Fund - Equity
Last Trade: 28.04
Trade Time: Jul 24 03:45 PM Eastern Daylight Time
Change: -0.14 (-0.51 %)
Prev Close: 28.18
Open: 27.94
Bid: 28.01
Ask: 28.02
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 57%
Options:

Call Options: VXX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 VXX1425G20 8.10 0.00 6.50 145.0 9.85 145.0 1.0 4
20.50 VXX1425G20.5 5.90 0.00 5.95 145.0 9.35 145.0 0.0 0
21.00 VXX1425G21 5.40 0.00 6.95 97.0 7.25 216.0 0.0 0
21.50 VXX1425G21.5 5.30 0.00 6.45 97.0 6.75 216.0 0.0 0
22.00 VXX1425G22 6.60 1.55 5.95 97.0 6.25 216.0 10.0 10
22.50 VXX1425G22.5 4.35 0.00 5.45 97.0 5.75 216.0 0.0 0
23.00 VXX1425G23 5.00 -0.30 4.95 87.0 5.25 691.0 200.0 212
23.50 VXX1425G23.5 4.15 0.00 4.45 97.0 4.75 226.0 0.0 0
24.00 VXX1425G24 4.95 1.50 3.95 82.0 4.25 216.0 11.0 11
24.50 VXX1425G24.5 2.57 0.00 3.45 67.0 3.60 98.0 0.0 0
25.00 VXX1425G25 3.13 0.00 2.94 40.0 3.10 151.0 40.0 58
25.50 VXX1425G25.5 2.65 0.22 2.46 40.0 2.55 40.0 46.0 252
26.00 VXX1425G26 2.15 -0.06 1.98 12.0 2.03 11.0 49.0 538
26.50 VXX1425G26.5 1.51 -0.09 1.50 57.0 1.56 36.0 129.0 832
27.00 VXX1425G27 1.00 -0.22 1.00 85.0 1.05 429.0 1426.0 4,714
27.50 VXX1425G27.5 0.65 -0.17 0.59 23.0 0.62 33.0 1778.0 4,035
28.00 VXX1425G28 0.31 -0.25 0.30 46.0 0.32 243.0 3534.0 10,254
28.50 VXX1425G28.5 0.16 -0.19 0.16 60.0 0.17 128.0 5055.0 10,101
29.00 VXX1425G29 0.08 -0.15 0.07 195.0 0.09 369.0 3822.0 7,641
29.50 VXX1425G29.5 0.06 -0.08 0.05 664.0 0.06 235.0 3526.0 7,350
30.00 VXX1425G30 0.04 -0.07 0.03 49.0 0.04 602.0 1374.0 11,439
30.50 VXX1425G30.5 0.03 -0.05 0.02 131.0 0.03 165.0 975.0 9,108
31.00 VXX1425G31 0.02 -0.04 0.01 286.0 0.02 247.0 703.0 8,815
31.50 VXX1425G31.5 0.02 -0.02 0.01 103.0 0.02 234.0 530.0 9,269
32.00 VXX1425G32 0.02 -0.02 0.01 101.0 0.02 61.0 236.0 8,501
32.50 VXX1425G32.5 0.02 -0.02 0.01 1.0 0.02 131.0 489.0 5,083
33.00 VXX1425G33 0.01 -0.01 0.01 39.0 0.01 78.0 118.0 3,895
33.50 VXX1425G33.5 0.01 -0.01 0.01 70.0 0.01 77.0 292.0 6,356
34.00 VXX1425G34 0.01 -0.01 0.01 13.0 0.01 110.0 94.0 21,074
34.50 VXX1425G34.5 0.01 0.00 0.01 45.0 0.01 100.0 100.0 1,762
35.00 VXX1425G35 0.01 0.00 0.01 25.0 0.04 13.0 1204.0 3,940
35.50 VXX1425G35.5 0.01 0.00 0.01 121.0 0.01 372.0 563.0 1,753
36.00 VXX1425G36 0.03 0.00 0.01 3.0 0.02 470.0 22.0 7,928
36.50 VXX1425G36.5 0.01 -0.01 0.01 15.0 0.02 612.0 310.0 1,794
37.00 VXX1425G37 0.02 0.00 0.01 25.0 0.02 238.0 11.0 2,122
37.50 VXX1425G37.5 0.01 -0.01 0.02 3.0 0.01 146.0 105.0 909
38.00 VXX1425G38 0.01 -0.01 0.01 44.0 0.03 1.0 300.0 1,920
38.50 VXX1425G38.5 0.02 0.00 0.01 21.0 0.02 501.0 230.0 2,326
39.00 VXX1425G39 0.02 0.00 0.01 113.0 0.01 140.0 765.0 20,322
39.50 VXX1425G39.5 0.02 0.00 0.01 98.0 0.01 89.0 1715.0 3,902
40.00 VXX1425G40 0.01 -0.01 0.01 8.0 0.02 441.0 13.0 3,536
40.50 VXX1425G40.5 0.02 0.00 0.01 201.0 0.02 536.0 822.0 1,265
41.00 VXX1425G41 0.01 -0.01 0.01 3.0 0.02 617.0 5.0 7,129
41.50 VXX1425G41.5 0.02 0.00 0.01 112.0 0.02 699.0 753.0 1,288
42.00 VXX1425G42 0.02 0.01 0.01 3.0 0.01 76.0 18.0 805
42.50 VXX1425G42.5 0.02 0.01 0.01 31.0 0.01 131.0 140.0 277
43.00 VXX1425G43 0.05 0.04 0.01 15.0 0.01 108.0 37.0 323
43.50 VXX1425G43.5 0.02 0.01 0.01 64.0 0.01 66.0 14.0 116
44.00 VXX1425G44 0.02 0.01 0.01 64.0 0.01 89.0 12.0 154
45.00 VXX1425G45 0.03 0.02 0.01 64.0 0.01 104.0 26.0 118
46.00 VXX1425G46 0.02 0.01 0.01 44.0 0.01 89.0 12.0 181
47.00 VXX1425G47 0.02 0.01 0.01 44.0 0.01 105.0 74.0 257
48.00 VXX1425G48 0.03 0.02 0.01 52.0 0.01 89.0 125.0 684
49.00 VXX1425G49 0.03 0.02 0.01 52.0 0.01 89.0 440.0 564
50.00 VXX1425G50 0.03 0.02 0.01 50.0 0.01 132.0 381.0 799

Put Options: VXX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 VXX1425S20 0.01 0.00 0.00 0.0 0.01 270.0 225.0 225
20.50 VXX1425S20.5 0.02 0.00 0.00 0.0 0.01 185.0 0.0 0
21.00 VXX1425S21 0.02 0.00 0.00 0.0 0.01 190.0 0.0 0
21.50 VXX1425S21.5 0.02 0.00 0.00 0.0 0.01 186.0 0.0 0
22.00 VXX1425S22 0.02 0.00 0.00 0.0 0.01 185.0 0.0 0
22.50 VXX1425S22.5 0.01 0.00 0.00 0.0 0.01 149.0 20.0 70
23.00 VXX1425S23 0.01 -0.01 0.01 20.0 0.01 186.0 4.0 18
23.50 VXX1425S23.5 0.02 0.00 0.00 0.0 0.01 185.0 0.0 0
24.00 VXX1425S24 0.01 0.00 0.01 2.0 0.01 625.0 802.0 1,722
24.50 VXX1425S24.5 0.02 0.01 0.01 22.0 0.01 184.0 200.0 300
25.00 VXX1425S25 0.01 0.00 0.01 105.0 0.01 1.0 1104.0 12,578
25.50 VXX1425S25.5 0.01 0.00 0.01 20.0 0.01 154.0 726.0 3,269
26.00 VXX1425S26 0.01 0.00 0.01 205.0 0.01 286.0 253.0 6,125
26.50 VXX1425S26.5 0.01 -0.01 0.01 75.0 0.01 55.0 397.0 9,661
27.00 VXX1425S27 0.02 -0.04 0.01 315.0 0.02 21.0 4338.0 15,932
27.50 VXX1425S27.5 0.10 -0.05 0.08 143.0 0.10 198.0 10960.0 18,644
28.00 VXX1425S28 0.31 -0.05 0.29 22.0 0.30 30.0 9618.0 11,057
28.50 VXX1425S28.5 0.65 0.00 0.64 174.0 0.67 24.0 1861.0 7,117
29.00 VXX1425S29 1.10 0.05 1.05 36.0 1.10 149.0 1090.0 1,784
29.50 VXX1425S29.5 1.55 0.08 1.52 164.0 1.55 5.0 211.0 952
30.00 VXX1425S30 2.00 0.09 1.99 200.0 2.04 38.0 332.0 1,101
30.50 VXX1425S30.5 2.34 -0.05 2.47 60.0 2.53 92.0 340.0 308
31.00 VXX1425S31 2.88 0.00 2.89 589.0 3.05 33.0 126.0 386
31.50 VXX1425S31.5 3.19 0.04 3.30 1380.0 3.60 80.0 40.0 208
32.00 VXX1425S32 3.88 0.33 3.80 825.0 4.05 227.0 48.0 385
32.50 VXX1425S32.5 4.65 0.00 4.25 1329.0 4.55 112.0 2.0 913
33.00 VXX1425S33 5.25 0.00 4.75 1017.0 5.05 365.0 5.0 81
33.50 VXX1425S33.5 5.40 0.35 5.40 1501.0 5.55 1577.0 70.0 99
34.00 VXX1425S34 5.90 0.35 5.85 812.0 6.05 46.0 112.0 368
34.50 VXX1425S34.5 6.52 0.13 6.25 1260.0 6.55 799.0 2.0 110
35.00 VXX1425S35 7.01 0.41 6.75 1262.0 7.05 742.0 1.0 215
35.50 VXX1425S35.5 7.45 0.40 7.25 840.0 7.55 281.0 17.0 117
36.00 VXX1425S36 8.22 0.67 7.70 287.0 8.15 100.0 3.0 56
36.50 VXX1425S36.5 8.05 0.00 8.20 252.0 8.65 102.0 7.0 12
37.00 VXX1425S37 8.99 -0.26 8.75 136.0 9.05 35.0 1.0 81
37.50 VXX1425S37.5 6.75 -2.30 9.20 252.0 9.65 145.0 6.0 6
38.00 VXX1425S38 9.77 0.22 9.65 317.0 10.15 110.0 10.0 28
38.50 VXX1425S38.5 10.80 0.75 10.15 317.0 10.65 105.0 7.0 7
39.00 VXX1425S39 10.72 0.12 10.70 352.0 11.15 175.0 3.0 363
39.50 VXX1425S39.5 11.05 0.00 10.40 20.0 11.75 20.0 0.0 0
40.00 VXX1425S40 12.06 0.46 11.60 55.0 12.10 93.0 1.0 39
40.50 VXX1425S40.5 10.75 -1.35 12.05 207.0 13.95 140.0 4.0 3
41.00 VXX1425S41 12.55 0.00 12.50 20.0 13.60 20.0 0.0 0
41.50 VXX1425S41.5 13.05 0.00 13.00 20.0 14.10 20.0 0.0 0
42.00 VXX1425S42 13.96 0.41 13.65 222.0 15.10 140.0 99.0 99
42.50 VXX1425S42.5 14.30 0.25 14.10 257.0 14.75 160.0 19.0 19
43.00 VXX1425S43 14.95 0.35 14.65 312.0 15.20 110.0 1.0 108
43.50 VXX1425S43.5 15.99 2.54 13.65 28.0 17.10 23.0 1.0 1
44.00 VXX1425S44 14.05 0.00 14.15 27.0 17.60 25.0 0.0 0
45.00 VXX1425S45 17.15 2.15 15.15 202.0 18.60 140.0 40.0 40
46.00 VXX1425S46 18.72 2.72 16.15 207.0 19.55 140.0 65.0 65
47.00 VXX1425S47 16.90 0.00 17.10 20.0 20.85 20.0 0.0 0
48.00 VXX1425S48 18.15 0.00 18.10 20.0 21.85 10.0 0.0 0
49.00 VXX1425S49 18.85 0.00 19.10 20.0 22.70 10.0 0.0 0
50.00 VXX1425S50 20.25 0.00 20.05 197.0 23.65 140.0 0.0 0
Trading Center