$32.46 +1.28 (4.11%) Barclays Bank iPath Exch Traded Nts 2009-30.1.19 iPath S&P 500 VIX Short Term Futures Ser A - NYSEARCA

Oct. 1, 2014 | 03:25 PM
Last Trade: 32.46
Trade Time: Oct 01 03:25 PM Eastern Daylight Time
Change: +1.28 (4.11%)
Prev Close: 31.18
Open: 31.17
Bid: 32.46
Ask: 32.47
Options:

Call Options: VXX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 VXX1418J5 24.20 -0.35 27.45 120.0 27.60 150.0 11.0 0
6.00 VXX1418J6 23.50 0.00 26.50 11.0 26.60 131.0 0.0 0
7.00 VXX1418J7 22.50 0.00 25.50 11.0 25.60 131.0 0.0 0
8.00 VXX1418J8 21.55 0.00 24.50 11.0 24.60 131.0 0.0 0
9.00 VXX1418J9 20.55 0.00 23.50 11.0 23.60 131.0 0.0 0
10.00 VXX1418J10 19.50 0.00 22.50 11.0 22.60 131.0 0.0 0
11.00 VXX1418J11 20.55 2.05 21.50 21.0 21.60 111.0 25.0 0
12.00 VXX1418J12 18.45 -0.60 20.50 131.0 20.60 161.0 21.0 11
13.00 VXX1418J13 18.10 0.05 19.50 131.0 19.60 161.0 50.0 41
14.00 VXX1418J14 16.60 0.85 18.50 131.0 18.60 161.0 12.0 12
15.00 VXX1418J15 15.70 -0.35 17.50 131.0 17.60 161.0 11.0 15
16.00 VXX1418J16 14.50 -0.55 16.50 131.0 16.60 161.0 32.0 11
17.00 VXX1418J17 13.10 -0.95 15.50 131.0 15.60 161.0 45.0 45
18.00 VXX1418J18 12.55 -0.50 14.45 161.0 14.60 131.0 24.0 0
19.00 VXX1418J19 11.60 -0.45 13.45 181.0 13.60 131.0 45.0 38
20.00 VXX1418J20 11.00 0.00 12.50 90.0 12.60 130.0 1.0 8
20.50 VXX1403J20.5 9.86 0.00 11.95 131.0 12.10 131.0 45.0 45
20.50 VXX1410J20.5 10.10 -0.40 11.95 161.0 12.10 131.0 50.0 35
20.50 VXX1418J20.5 9.30 0.00 12.00 41.0 12.10 30.0 0.0 0
20.50 VXX1424J20.5 9.00 0.00 11.95 120.0 12.10 150.0 0.0 0
21.00 VXX1403J21 9.80 -0.25 11.45 41.0 11.60 41.0 45.0 45
21.00 VXX1410J21 6.45 -2.05 11.45 161.0 11.60 131.0 16.0 16
21.00 VXX1418J21 5.99 -2.26 11.50 131.0 11.60 150.0 10.0 3
21.00 VXX1424J21 8.25 0.00 11.50 120.0 11.60 161.0 0.0 0
21.00 VXX1431J21 10.20 0.00 11.45 120.0 11.60 90.0 57.0 57
21.50 VXX1403J21.5 9.30 -0.25 10.95 41.0 11.10 41.0 12.0 12
21.50 VXX1410J21.5 5.95 -3.55 10.95 161.0 11.10 131.0 16.0 16
21.50 VXX1418J21.5 9.55 0.00 11.00 131.0 11.10 161.0 0.0 0
21.50 VXX1424J21.5 7.75 0.00 11.00 120.0 11.10 161.0 0.0 0
22.00 VXX1403J22 8.80 -0.25 10.45 131.0 10.60 131.0 12.0 12
22.00 VXX1410J22 5.70 -3.30 10.50 131.0 10.60 150.0 14.0 14
22.00 VXX1418J22 9.90 0.90 10.50 131.0 10.60 161.0 3.0 13
22.00 VXX1424J22 6.30 -0.95 10.50 213.0 10.60 210.0 5.0 5
22.00 VXX1431J22 9.00 0.00 10.50 90.0 10.65 100.0 0.0 0
22.50 VXX1403J22.5 8.55 0.00 9.95 131.0 10.10 131.0 16.0 8
22.50 VXX1410J22.5 8.15 -0.40 10.00 131.0 10.10 150.0 20.0 20
22.50 VXX1418J22.5 8.10 0.00 10.00 131.0 10.10 161.0 10.0 10
22.50 VXX1424J22.5 8.45 0.00 9.95 257.0 10.10 141.0 0.0 0
22.50 VXX1431J22.5 8.50 0.00 10.00 90.0 10.15 100.0 0.0 0
23.00 VXX1403J23 8.00 0.00 9.50 41.0 9.60 41.0 5.0 0
23.00 VXX1410J23 6.75 -1.25 9.50 90.0 9.60 120.0 28.0 152
23.00 VXX1418J23 9.10 1.52 9.45 481.0 9.60 440.0 35.0 71
23.00 VXX1424J23 7.95 0.00 9.45 257.0 9.60 130.0 0.0 0
23.00 VXX1431J23 7.95 0.00 9.50 90.0 9.65 100.0 0.0 0
23.50 VXX1403J23.5 6.70 -0.80 8.95 180.0 9.10 120.0 10.0 11
23.50 VXX1410J23.5 3.80 -3.75 9.00 131.0 9.10 150.0 26.0 26
23.50 VXX1418J23.5 4.40 -3.15 8.95 401.0 9.10 295.0 4.0 4
23.50 VXX1424J23.5 7.45 0.00 9.00 90.0 9.10 130.0 0.0 0
23.50 VXX1431J23.5 7.50 0.00 8.95 120.0 9.10 90.0 0.0 0
24.00 VXX1403J24 5.88 -1.12 8.45 180.0 8.60 120.0 1.0 9
24.00 VXX1410J24 6.10 -0.90 8.45 225.0 8.60 195.0 10.0 8
24.00 VXX1418J24 7.47 0.42 8.50 301.0 8.60 211.0 2.0 3,676
24.00 VXX1424J24 7.00 0.00 8.45 258.0 8.60 130.0 0.0 0
24.00 VXX1431J24 3.75 -3.25 8.45 291.0 8.60 148.0 50.0 10
24.50 VXX1403J24.5 6.45 -0.10 8.00 41.0 8.10 30.0 11.0 25
24.50 VXX1410J24.5 7.94 1.49 8.00 348.0 8.10 339.0 32.0 157
24.50 VXX1418J24.5 6.70 0.00 7.95 320.0 8.10 185.0 15.0 20
24.50 VXX1424J24.5 4.42 -2.13 7.95 397.0 8.10 151.0 2.0 2
24.50 VXX1431J24.5 6.55 0.00 7.95 358.0 8.15 158.0 0.0 0
25.00 VXX1403J25 5.75 -0.30 7.50 151.0 7.60 57.0 1.0 101
25.00 VXX1410J25 6.69 0.74 7.45 329.0 7.60 303.0 27.0 141
25.00 VXX1418J25 6.70 0.65 7.30 505.0 7.45 282.0 35.0 3,156
25.00 VXX1424J25 5.30 -0.75 7.45 382.0 7.60 172.0 16.0 124
25.00 VXX1431J25 3.70 -2.40 7.50 10.0 7.65 263.0 79.0 79
25.50 VXX1403J25.5 7.15 1.60 7.00 231.0 7.10 148.0 21.0 189
25.50 VXX1410J25.5 4.74 -0.81 7.00 237.0 7.10 276.0 10.0 21
25.50 VXX1418J25.5 6.30 0.75 7.00 364.0 7.10 204.0 11.0 100
25.50 VXX1424J25.5 3.88 -1.67 7.00 114.0 7.10 160.0 10.0 10
25.50 VXX1431J25.5 3.35 -2.30 7.00 396.0 7.20 193.0 40.0 45
26.00 VXX1403J26 6.49 1.39 6.45 215.0 6.60 140.0 2.0 295
26.00 VXX1410J26 5.20 0.00 6.50 10.0 6.60 217.0 34.0 244
26.00 VXX1418J26 6.52 1.51 6.50 72.0 6.60 287.0 155.0 1,891
26.00 VXX1424J26 4.53 0.00 6.50 439.0 6.65 227.0 11.0 88
26.00 VXX1431J26 5.21 0.00 6.55 428.0 6.75 210.0 1.0 77
26.50 VXX1403J26.5 5.17 0.83 6.00 149.0 6.10 55.0 2.0 164
26.50 VXX1410J26.5 4.75 0.00 6.00 10.0 6.10 222.0 12.0 437
26.50 VXX1418J26.5 4.60 0.00 5.85 182.0 5.95 156.0 46.0 664
26.50 VXX1424J26.5 4.95 0.20 6.05 435.0 6.20 210.0 15.0 95
26.50 VXX1431J26.5 4.35 -0.50 6.15 90.0 6.30 110.0 52.0 207
27.00 VXX1403J27 5.30 1.25 5.45 270.0 5.60 177.0 96.0 619
27.00 VXX1410J27 5.65 1.35 5.35 90.0 5.45 241.0 64.0 1,165
27.00 VXX1418J27 5.63 1.21 5.40 211.0 5.50 335.0 208.0 8,490
27.00 VXX1424J27 5.30 0.95 5.65 196.0 5.75 152.0 9.0 220
27.00 VXX1431J27 3.86 -0.64 5.75 17.0 5.90 54.0 2.0 15
27.50 VXX1403J27.5 4.99 1.56 4.80 332.0 4.95 335.0 81.0 6,091
27.50 VXX1410J27.5 5.02 1.42 4.85 375.0 5.00 302.0 28.0 1,652
27.50 VXX1418J27.5 3.80 0.00 4.95 165.0 5.05 278.0 76.0 568
27.50 VXX1424J27.5 5.05 1.05 5.05 203.0 5.20 270.0 31.0 5,108
27.50 VXX1431J27.5 4.03 -0.17 5.20 329.0 5.35 26.0 15.0 517
28.00 VXX1403J28 4.50 1.40 4.35 893.0 4.70 817.0 358.0 1,992
28.00 VXX1410J28 4.33 0.98 4.55 96.0 4.70 142.0 43.0 1,066
28.00 VXX1418J28 4.60 0.90 4.55 11.0 4.65 360.0 267.0 9,453
28.00 VXX1424J28 4.70 1.40 4.70 242.0 4.80 255.0 19.0 363
28.00 VXX1431J28 3.85 -0.05 4.85 282.0 5.00 166.0 25.0 79
28.50 VXX1403J28.5 3.75 1.00 3.95 249.0 4.15 344.0 228.0 2,311
28.50 VXX1410J28.5 3.25 0.24 4.00 10.0 4.10 634.0 87.0 1,561
28.50 VXX1418J28.5 4.35 1.20 4.15 59.0 4.25 128.0 72.0 955
28.50 VXX1424J28.5 4.50 1.10 4.30 403.0 4.40 48.0 10.0 1,170
28.50 VXX1431J28.5 3.58 0.00 4.50 751.0 4.70 354.0 17.0 193
29.00 VXX1403J29 3.67 1.40 3.50 141.0 3.60 122.0 540.0 4,158
29.00 VXX1410J29 3.90 1.51 3.55 142.0 3.65 90.0 150.0 1,719
29.00 VXX1418J29 3.90 0.93 3.80 155.0 3.90 393.0 2852.0 16,499
29.00 VXX1424J29 4.20 1.00 4.00 201.0 4.10 138.0 65.0 1,351
29.00 VXX1431J29 3.24 0.00 4.20 173.0 4.35 443.0 50.0 124
29.50 VXX1403J29.5 3.01 1.03 2.90 135.0 2.98 90.0 543.0 2,528
29.50 VXX1410J29.5 3.31 1.06 3.20 34.0 3.30 283.0 156.0 1,206
29.50 VXX1418J29.5 3.75 1.02 3.45 90.0 3.55 90.0 63.0 2,633
29.50 VXX1424J29.5 3.55 0.68 3.70 498.0 3.80 232.0 24.0 214
29.50 VXX1431J29.5 4.06 1.16 3.95 107.0 4.10 442.0 5.0 220
30.00 VXX1403J30 2.62 1.07 2.45 133.0 2.53 90.0 1619.0 7,994
30.00 VXX1410J30 2.90 0.86 2.86 66.0 2.92 91.0 311.0 2,064
30.00 VXX1418J30 3.15 0.72 3.15 179.0 3.25 324.0 2347.0 58,553
30.00 VXX1424J30 3.55 0.97 3.40 477.0 3.50 48.0 772.0 4,198
30.00 VXX1431J30 3.83 0.96 3.65 234.0 3.80 454.0 23.0 260
30.50 VXX1403J30.5 2.15 0.85 2.03 90.0 2.10 124.0 1038.0 2,712
30.50 VXX1410J30.5 2.41 0.67 2.54 136.0 2.60 90.0 676.0 10,679
30.50 VXX1418J30.5 3.00 0.76 2.90 71.0 2.96 284.0 338.0 1,157
30.50 VXX1424J30.5 3.25 0.95 3.15 510.0 3.25 200.0 49.0 418
30.50 VXX1431J30.5 3.05 0.31 3.40 997.0 3.55 104.0 10.0 68
31.00 VXX1403J31 1.66 0.73 1.65 15.0 1.70 1.0 3149.0 9,124
31.00 VXX1410J31 2.42 0.79 2.27 84.0 2.32 104.0 1902.0 2,419
31.00 VXX1418J31 2.82 0.85 2.65 20.0 2.70 108.0 3673.0 48,320
31.00 VXX1424J31 3.10 0.80 2.94 38.0 3.05 39.0 147.0 1,240
31.00 VXX1431J31 2.94 0.51 3.20 633.0 3.35 874.0 30.0 158
31.50 VXX1403J31.5 1.49 0.66 1.32 47.0 1.38 144.0 2123.0 3,776
31.50 VXX1410J31.5 2.21 0.88 2.01 53.0 2.06 90.0 585.0 1,565
31.50 VXX1418J31.5 2.52 0.77 2.41 43.0 2.46 30.0 780.0 1,614
31.50 VXX1424J31.5 2.72 0.60 2.72 30.0 2.76 36.0 490.0 369
31.50 VXX1431J31.5 2.52 0.34 3.00 441.0 3.15 659.0 4.0 570
32.00 VXX1403J32 1.07 0.40 1.06 10.0 1.08 1.0 5601.0 13,148
32.00 VXX1410J32 1.83 0.65 1.77 149.0 1.83 106.0 2721.0 9,568
32.00 VXX1418J32 2.31 0.66 2.21 21.0 2.25 21.0 5578.0 18,543
32.00 VXX1424J32 2.57 0.53 2.52 52.0 2.57 30.0 78.0 801
32.00 VXX1431J32 3.03 0.88 2.81 40.0 2.93 190.0 498.0 2,446
32.50 VXX1403J32.5 0.84 0.35 0.83 4.0 0.84 5.0 5220.0 6,648
32.50 VXX1410J32.5 1.65 0.55 1.58 60.0 1.63 25.0 850.0 2,518
32.50 VXX1418J32.5 2.05 0.66 2.02 63.0 2.07 141.0 3851.0 4,039
32.50 VXX1424J32.5 2.39 0.67 2.33 35.0 2.39 19.0 79.0 2,518
32.50 VXX1431J32.5 2.51 0.44 2.67 31.0 2.74 72.0 11.0 458
33.00 VXX1403J33 0.65 0.25 0.64 48.0 0.65 10.0 4494.0 6,073
33.00 VXX1410J33 1.46 0.46 1.41 151.0 1.45 90.0 1580.0 23,216
33.00 VXX1418J33 1.89 0.49 1.85 76.0 1.89 30.0 1794.0 6,803
33.00 VXX1424J33 2.28 0.62 2.16 31.0 2.20 59.0 522.0 1,318
33.00 VXX1431J33 2.68 0.74 2.47 114.0 2.58 94.0 402.0 282
33.50 VXX1403J33.5 0.52 0.20 0.50 1.0 0.52 1.0 2875.0 4,381
33.50 VXX1410J33.5 1.41 0.62 1.26 10.0 1.30 93.0 1063.0 573
33.50 VXX1418J33.5 1.72 0.55 1.70 21.0 1.73 15.0 719.0 840
33.50 VXX1424J33.5 2.12 0.64 2.01 111.0 2.06 121.0 604.0 902
33.50 VXX1431J33.5 2.40 0.58 2.32 57.0 2.40 110.0 30.0 285
34.00 VXX1403J34 0.40 0.14 0.39 29.0 0.41 30.0 5179.0 4,056
34.00 VXX1410J34 1.26 0.52 1.12 64.0 1.15 96.0 1956.0 734
34.00 VXX1418J34 1.69 0.58 1.56 41.0 1.59 40.0 901.0 22,201
34.00 VXX1424J34 2.01 0.53 1.87 185.0 1.93 330.0 708.0 1,697
34.00 VXX1431J34 2.22 0.51 2.19 10.0 2.27 362.0 7.0 118
34.50 VXX1403J34.5 0.40 0.20 0.31 69.0 0.33 49.0 1333.0 2,308
34.50 VXX1410J34.5 1.10 0.51 1.01 85.0 1.05 148.0 314.0 759
34.50 VXX1418J34.5 1.53 0.57 1.43 21.0 1.45 1.0 151.0 3,465
34.50 VXX1424J34.5 1.87 0.53 1.74 100.0 1.79 100.0 64.0 368
34.50 VXX1431J34.5 1.65 0.04 2.05 204.0 2.14 237.0 2.0 212
35.00 VXX1403J35 0.26 0.08 0.25 32.0 0.26 39.0 11330.0 68,445
35.00 VXX1410J35 1.01 0.42 0.89 172.0 0.92 105.0 1964.0 5,481
35.00 VXX1418J35 1.43 0.53 1.31 75.0 1.35 149.0 3451.0 30,491
35.00 VXX1424J35 1.34 0.09 1.62 145.0 1.67 150.0 415.0 889
35.00 VXX1431J35 2.08 0.53 1.93 140.0 2.01 223.0 82.0 518
35.50 VXX1403J35.5 0.20 0.06 0.20 25.0 0.21 45.0 4650.0 3,371
35.50 VXX1410J35.5 0.90 0.36 0.81 30.0 0.82 108.0 1094.0 498
35.50 VXX1418J35.5 1.27 0.42 1.19 66.0 1.23 30.0 57.0 443
35.50 VXX1424J35.5 1.55 0.46 1.51 33.0 1.56 144.0 395.0 444
35.50 VXX1431J35.5 1.48 0.06 1.81 107.0 1.90 94.0 3.0 508
36.00 VXX1403J36 0.18 0.07 0.15 174.0 0.17 184.0 2259.0 4,224
36.00 VXX1410J36 0.78 0.28 0.72 119.0 0.75 33.0 675.0 12,512
36.00 VXX1418J36 1.28 0.52 1.12 31.0 1.14 11.0 1457.0 6,592
36.00 VXX1424J36 1.51 0.44 1.41 96.0 1.45 96.0 191.0 592
36.00 VXX1431J36 1.62 0.28 1.71 133.0 1.80 391.0 39.0 3,421
36.50 VXX1403J36.5 0.18 0.10 0.15 187.0 0.17 187.0 1630.0 1,657
36.50 VXX1410J36.5 0.72 0.29 0.65 193.0 0.67 120.0 341.0 154
36.50 VXX1418J36.5 1.03 0.36 1.03 21.0 1.05 108.0 1478.0 1,663
36.50 VXX1424J36.5 1.33 0.35 1.32 40.0 1.36 25.0 542.0 152
36.50 VXX1431J36.5 1.50 0.30 1.61 295.0 1.70 320.0 10.0 390
37.00 VXX1403J37 0.12 0.05 0.11 43.0 0.13 39.0 3095.0 13,644
37.00 VXX1410J37 0.67 0.25 0.58 201.0 0.61 126.0 677.0 465
37.00 VXX1418J37 1.09 0.42 0.95 21.0 0.98 177.0 221.0 10,299
37.00 VXX1424J37 1.26 0.34 1.23 167.0 1.28 181.0 29.0 4,141
37.00 VXX1431J37 1.50 0.31 1.52 222.0 1.61 409.0 50.0 61
37.50 VXX1403J37.5 0.09 0.03 0.08 250.0 0.09 180.0 2898.0 4,681
37.50 VXX1410J37.5 0.61 0.25 0.53 76.0 0.55 132.0 527.0 99
37.50 VXX1418J37.5 0.96 0.37 0.88 11.0 0.90 11.0 79.0 165
37.50 VXX1424J37.5 0.98 0.12 1.14 136.0 1.18 163.0 11.0 31
37.50 VXX1431J37.5 1.48 0.35 1.44 111.0 1.52 322.0 15.0 204
38.00 VXX1403J38 0.10 0.06 0.07 352.0 0.09 217.0 1494.0 4,951
38.00 VXX1410J38 0.57 0.25 0.48 107.0 0.50 31.0 376.0 15,859
38.00 VXX1418J38 0.80 0.23 0.82 35.0 0.86 177.0 74.0 7,869
38.00 VXX1424J38 1.20 0.31 1.08 159.0 1.12 108.0 77.0 222
38.00 VXX1431J38 1.42 0.32 1.37 30.0 1.44 329.0 27.0 7,552
38.50 VXX1403J38.5 0.08 0.05 0.04 266.0 0.08 287.0 1103.0 4,993
38.50 VXX1410J38.5 0.48 0.16 0.43 107.0 0.45 31.0 63.0 237
38.50 VXX1418J38.5 0.88 0.35 0.76 18.0 0.77 2.0 46.0 284
38.50 VXX1424J38.5 0.73 0.00 1.01 60.0 1.06 14.0 15.0 251
38.50 VXX1431J38.5 1.03 0.00 1.30 57.0 1.36 334.0 133.0 556
39.00 VXX1403J39 0.07 0.03 0.04 192.0 0.05 231.0 1015.0 5,377
39.00 VXX1410J39 0.45 0.21 0.44 208.0 0.46 193.0 206.0 3,201
39.00 VXX1418J39 0.80 0.31 0.71 30.0 0.73 116.0 458.0 5,607
39.00 VXX1424J39 0.79 0.02 0.95 180.0 0.99 132.0 41.0 278
39.50 VXX1403J39.5 0.03 0.01 0.04 214.0 0.05 20.0 152.0 2,341
39.50 VXX1410J39.5 0.40 0.13 0.40 11.0 0.41 58.0 1244.0 1,063
39.50 VXX1424J39.5 0.63 -0.03 0.90 127.0 0.93 117.0 87.0 2,220
40.00 VXX1403J40 0.03 0.01 0.02 275.0 0.04 279.0 5986.0 13,677
40.00 VXX1410J40 0.38 0.17 0.36 215.0 0.37 30.0 276.0 426
40.00 VXX1418J40 0.68 0.22 0.61 135.0 0.63 243.0 294.0 41,415
40.00 VXX1424J40 0.94 0.27 0.84 134.0 0.87 30.0 26.0 475
40.00 VXX1431J40 1.11 0.21 1.10 89.0 1.18 475.0 11.0 276
40.50 VXX1403J40.5 0.03 0.01 0.02 95.0 0.04 383.0 902.0 1,178
40.50 VXX1410J40.5 0.34 0.14 0.29 80.0 0.31 147.0 8.0 225
40.50 VXX1418J40.5 0.58 0.21 0.58 13.0 0.59 170.0 141.0 2,604
40.50 VXX1424J40.5 0.79 0.21 0.79 62.0 0.83 54.0 32.0 36
40.50 VXX1431J40.5 0.87 0.08 1.08 653.0 1.18 213.0 7.0 5
41.00 VXX1403J41 0.03 0.01 0.01 173.0 0.03 58.0 490.0 13,440
41.00 VXX1410J41 0.30 0.09 0.26 263.0 0.28 159.0 515.0 305
41.00 VXX1418J41 0.54 0.18 0.53 33.0 0.55 309.0 1113.0 5,410
41.00 VXX1424J41 0.63 0.08 0.75 143.0 0.78 192.0 25.0 262
41.00 VXX1431J41 1.00 0.25 0.99 26.0 1.07 436.0 1.0 0
41.50 VXX1403J41.5 0.02 -0.01 0.01 88.0 0.04 262.0 330.0 358
41.50 VXX1410J41.5 0.20 0.04 0.27 239.0 0.29 206.0 14.0 510
41.50 VXX1418J41.5 0.58 0.18 0.49 21.0 0.50 31.0 163.0 16
41.50 VXX1424J41.5 0.67 0.15 0.71 148.0 0.74 139.0 15.0 0
41.50 VXX1431J41.5 0.71 0.00 0.98 55.0 1.07 261.0 0.0 0
42.00 VXX1403J42 0.02 0.00 0.01 30.0 0.02 14.0 173.0 813
42.00 VXX1410J42 0.18 0.01 0.24 290.0 0.26 196.0 219.0 793
42.00 VXX1418J42 0.55 0.21 0.46 17.0 0.48 282.0 2203.0 4,523
42.00 VXX1424J42 0.69 0.21 0.66 145.0 0.69 10.0 42.0 83
42.00 VXX1431J42 0.84 0.18 0.94 108.0 1.02 291.0 46.0 10
42.50 VXX1403J42.5 0.01 0.00 0.01 50.0 0.02 45.0 50.0 591
42.50 VXX1410J42.5 0.15 0.00 0.22 190.0 0.24 176.0 401.0 392
42.50 VXX1418J42.5 0.51 0.19 0.43 25.0 0.44 150.0 6.0 1,268
42.50 VXX1424J42.5 0.46 0.00 0.63 151.0 0.66 150.0 22.0 22
42.50 VXX1431J42.5 0.64 0.00 0.89 352.0 0.98 293.0 0.0 0
43.00 VXX1403J43 0.02 0.00 0.01 118.0 0.02 24.0 599.0 513
43.00 VXX1410J43 0.18 0.03 0.17 251.0 0.19 182.0 61.0 322
43.00 VXX1418J43 0.43 0.15 0.39 153.0 0.42 153.0 62.0 2,519
43.00 VXX1424J43 0.48 0.05 0.59 194.0 0.62 156.0 10.0 4
43.00 VXX1431J43 0.55 -0.06 0.84 792.0 0.93 227.0 10.0 30
43.50 VXX1403J43.5 0.01 0.00 0.01 32.0 0.02 21.0 32.0 157
43.50 VXX1410J43.5 0.16 0.03 0.18 264.0 0.19 171.0 51.0 69
43.50 VXX1418J43.5 0.40 0.12 0.36 156.0 0.39 156.0 180.0 56
43.50 VXX1424J43.5 0.54 0.13 0.56 156.0 0.59 159.0 10.0 42
43.50 VXX1431J43.5 0.58 0.00 0.80 180.0 0.89 278.0 0.0 0
44.00 VXX1403J44 0.02 0.00 0.01 86.0 0.02 96.0 1306.0 1,310
44.00 VXX1410J44 0.12 0.02 0.16 271.0 0.17 171.0 40.0 72
44.00 VXX1418J44 0.38 0.11 0.34 265.0 0.36 195.0 23.0 3,685
44.00 VXX1424J44 0.51 0.11 0.53 156.0 0.56 192.0 22.0 79
44.00 VXX1431J44 0.65 0.10 0.78 100.0 0.85 105.0 9.0 0
44.50 VXX1403J44.5 0.06 0.04 0.01 10.0 0.02 123.0 702.0 1,702
44.50 VXX1410J44.5 0.10 0.00 0.14 328.0 0.16 177.0 122.0 146
44.50 VXX1418J44.5 0.25 0.00 0.36 35.0 0.38 171.0 272.0 335
44.50 VXX1424J44.5 0.50 0.14 0.50 10.0 0.53 184.0 4.0 0
44.50 VXX1431J44.5 0.30 -0.23 0.73 36.0 0.82 177.0 10.0 10
45.00 VXX1403J45 0.02 0.00 0.01 1.0 0.02 133.0 612.0 486
45.00 VXX1410J45 0.14 0.06 0.13 285.0 0.15 234.0 616.0 688
45.00 VXX1418J45 0.35 0.10 0.35 50.0 0.36 323.0 185.0 45,066
45.00 VXX1424J45 0.47 0.06 0.51 144.0 0.53 10.0 3.0 65
45.00 VXX1431J45 0.64 0.14 0.71 231.0 0.78 91.0 20.0 3
45.50 VXX1403J45.5 0.02 0.00 0.01 72.0 0.02 139.0 530.0 617
45.50 VXX1410J45.5 0.13 0.05 0.12 93.0 0.13 180.0 80.0 414
45.50 VXX1418J45.5 0.27 0.03 0.31 179.0 0.33 159.0 53.0 43
45.50 VXX1424J45.5 0.43 0.14 0.48 20.0 0.51 329.0 9.0 130
45.50 VXX1431J45.5 0.50 0.02 0.67 184.0 0.75 201.0 3.0 3
46.00 VXX1403J46 0.02 0.00 0.01 58.0 0.02 134.0 237.0 2,522
46.00 VXX1410J46 0.12 0.04 0.11 10.0 0.13 69.0 4.0 537
46.00 VXX1418J46 0.29 0.08 0.27 16.0 0.28 168.0 636.0 3,377
46.00 VXX1424J46 0.39 0.09 0.46 15.0 0.48 22.0 1.0 97
46.00 VXX1431J46 0.46 0.00 0.65 75.0 0.71 108.0 0.0 0
46.50 VXX1403J46.5 0.02 0.00 0.01 60.0 0.02 132.0 184.0 3,242
46.50 VXX1410J46.5 0.12 0.05 0.09 267.0 0.11 186.0 84.0 110
46.50 VXX1418J46.5 0.25 0.05 0.27 295.0 0.29 162.0 93.0 101
46.50 VXX1424J46.5 0.43 0.14 0.43 163.0 0.46 204.0 8.0 8
46.50 VXX1431J46.5 0.44 0.00 0.62 234.0 0.68 98.0 0.0 0
47.00 VXX1403J47 0.04 0.02 0.01 60.0 0.02 87.0 12.0 12
47.00 VXX1410J47 0.10 0.04 0.09 19.0 0.11 154.0 160.0 232
47.00 VXX1418J47 0.24 0.05 0.23 171.0 0.25 171.0 185.0 1,802
47.00 VXX1424J47 0.37 0.05 0.41 37.0 0.43 26.0 22.0 32
47.00 VXX1431J47 0.41 -0.01 0.59 130.0 0.66 182.0 2.0 2
47.50 VXX1403J47.5 0.02 0.00 0.01 70.0 0.02 166.0 12.0 108
47.50 VXX1410J47.5 0.06 0.00 0.08 260.0 0.09 189.0 36.0 162
47.50 VXX1418J47.5 0.23 0.07 0.24 152.0 0.26 109.0 108.0 214
47.50 VXX1424J47.5 0.36 0.07 0.38 177.0 0.41 360.0 10.0 9
47.50 VXX1431J47.5 0.40 0.00 0.51 68.0 0.59 112.0 0.0 0
48.00 VXX1403J48 0.03 0.01 0.01 53.0 0.02 87.0 36.0 36
48.00 VXX1410J48 0.06 0.01 0.07 212.0 0.09 192.0 4.0 114
48.00 VXX1418J48 0.21 0.04 0.22 168.0 0.24 168.0 335.0 3,939
48.00 VXX1424J48 0.32 0.08 0.36 335.0 0.39 398.0 27.0 0
48.00 VXX1431J48 0.45 0.00 0.54 261.0 0.60 100.0 2.0 2
48.50 VXX1403J48.5 0.02 0.00 0.01 60.0 0.02 128.0 200.0 200
48.50 VXX1410J48.5 0.05 -0.01 0.06 209.0 0.08 192.0 16.0 74
48.50 VXX1418J48.5 0.22 0.07 0.21 205.0 0.23 171.0 25.0 69
48.50 VXX1424J48.5 0.32 0.04 0.34 60.0 0.37 385.0 20.0 25
48.50 VXX1431J48.5 0.43 0.07 0.51 441.0 0.58 106.0 8.0 6
49.00 VXX1403J49 0.02 0.00 0.01 53.0 0.02 87.0 17.0 85
49.00 VXX1410J49 0.05 0.00 0.06 18.0 0.08 71.0 6.0 194
49.00 VXX1418J49 0.15 0.01 0.20 115.0 0.22 114.0 300.0 2,158
49.00 VXX1424J49 0.31 0.10 0.32 308.0 0.35 379.0 26.0 600
49.00 VXX1431J49 0.35 0.00 0.42 153.0 0.52 163.0 0.0 0
49.50 VXX1403J49.5 0.04 0.02 0.01 74.0 0.02 145.0 1500.0 1,500
49.50 VXX1410J49.5 0.05 -0.02 0.05 212.0 0.06 192.0 13.0 45
49.50 VXX1418J49.5 0.13 0.00 0.19 45.0 0.19 288.0 2.0 1
49.50 VXX1424J49.5 0.29 0.09 0.30 322.0 0.33 364.0 24.0 0
49.50 VXX1431J49.5 0.34 0.00 0.47 408.0 0.53 95.0 0.0 0
50.00 VXX1403J50 0.04 0.02 0.01 116.0 0.02 189.0 953.0 895
50.00 VXX1410J50 0.05 0.02 0.04 218.0 0.06 195.0 61.0 770
50.00 VXX1418J50 0.18 0.06 0.17 202.0 0.19 177.0 641.0 17,961
50.00 VXX1424J50 0.27 0.01 0.29 244.0 0.32 182.0 1230.0 58
50.00 VXX1431J50 0.35 0.03 0.44 304.0 0.51 133.0 20.0 2
50.50 VXX1403J50.5 0.02 0.00 0.01 91.0 0.02 88.0 0.0 0
50.50 VXX1410J50.5 0.05 0.02 0.02 464.0 0.08 266.0 12.0 122
50.50 VXX1418J50.5 0.12 0.00 0.16 333.0 0.18 177.0 22.0 44
50.50 VXX1424J50.5 0.26 0.08 0.27 377.0 0.30 363.0 517.0 0
50.50 VXX1431J50.5 0.31 0.00 0.42 916.0 0.49 105.0 0.0 0
51.00 VXX1403J51 0.02 0.00 0.01 145.0 0.02 88.0 0.0 0
51.00 VXX1410J51 0.03 0.00 0.02 460.0 0.08 257.0 117.0 218
51.00 VXX1418J51 0.18 0.06 0.15 206.0 0.17 180.0 340.0 1,998
51.00 VXX1424J51 0.25 0.07 0.26 226.0 0.28 168.0 488.0 354
51.00 VXX1431J51 0.40 0.11 0.40 1421.0 0.46 97.0 2.0 0
51.50 VXX1424J51.5 0.23 0.07 0.25 240.0 0.27 217.0 149.0 7
51.50 VXX1431J51.5 0.28 0.00 0.39 557.0 0.45 88.0 0.0 0
52.00 VXX1403J52 0.02 0.00 0.00 0.0 0.02 88.0 0.0 0
52.00 VXX1410J52 0.03 0.00 0.01 109.0 0.03 1000.0 859.0 66
52.00 VXX1418J52 0.15 0.03 0.13 183.0 0.15 183.0 211.0 2,015
52.00 VXX1424J52 0.23 0.08 0.24 50.0 0.26 46.0 174.0 322
52.00 VXX1431J52 0.27 0.00 0.37 30.0 0.43 169.0 0.0 0
52.50 VXX1424J52.5 0.15 0.00 0.22 184.0 0.24 181.0 0.0 0
52.50 VXX1431J52.5 0.26 0.00 0.35 864.0 0.41 58.0 0.0 0
53.00 VXX1403J53 0.02 0.00 0.00 0.0 0.02 88.0 70.0 70
53.00 VXX1410J53 0.02 -0.01 0.01 2.0 0.13 308.0 170.0 41
53.00 VXX1418J53 0.11 0.02 0.12 67.0 0.13 58.0 204.0 1,259
53.00 VXX1424J53 0.17 0.00 0.22 47.0 0.24 44.0 200.0 10
53.00 VXX1431J53 0.36 0.11 0.34 712.0 0.39 48.0 150.0 150
53.50 VXX1424J53.5 0.18 0.05 0.21 47.0 0.23 47.0 15.0 10
53.50 VXX1431J53.5 0.24 0.00 0.32 1215.0 0.38 91.0 0.0 0
54.00 VXX1403J54 0.02 0.00 0.00 0.0 0.02 88.0 0.0 0
54.00 VXX1410J54 0.02 0.00 0.01 289.0 0.03 35.0 270.0 37
54.00 VXX1418J54 0.12 0.04 0.11 348.0 0.13 369.0 30.0 901
54.00 VXX1424J54 0.12 0.00 0.20 25.0 0.21 45.0 0.0 0
54.00 VXX1431J54 0.23 0.00 0.31 589.0 0.36 68.0 0.0 0
54.50 VXX1424J54.5 0.12 0.00 0.19 25.0 0.20 45.0 0.0 0
54.50 VXX1431J54.5 0.22 0.00 0.29 1722.0 0.35 58.0 0.0 0
55.00 VXX1403J55 0.02 0.00 0.00 0.0 0.02 88.0 0.0 0
55.00 VXX1410J55 0.02 0.00 0.01 15.0 0.06 34.0 25.0 397
55.00 VXX1418J55 0.10 0.02 0.09 20.0 0.10 243.0 472.0 3,914
55.00 VXX1424J55 0.15 0.04 0.18 98.0 0.20 380.0 100.0 116
55.00 VXX1431J55 0.23 0.02 0.28 37.0 0.34 179.0 80.0 143
56.00 VXX1403J56 0.02 0.00 0.00 0.0 0.02 88.0 0.0 0
56.00 VXX1410J56 0.05 0.04 0.01 57.0 0.04 144.0 2.0 48
56.00 VXX1418J56 0.07 0.00 0.09 317.0 0.10 192.0 2.0 1,282
56.00 VXX1424J56 0.12 0.02 0.15 257.0 0.18 386.0 15.0 0
56.00 VXX1431J56 0.19 0.00 0.26 258.0 0.32 448.0 0.0 0
57.00 VXX1403J57 0.02 0.00 0.00 0.0 0.02 88.0 0.0 0
57.00 VXX1410J57 0.02 0.00 0.01 48.0 0.09 243.0 76.0 1,007
57.00 VXX1418J57 0.06 0.00 0.08 315.0 0.09 231.0 4.0 2,077
57.00 VXX1424J57 0.09 0.00 0.15 10.0 0.16 183.0 0.0 0
57.00 VXX1431J57 0.20 0.00 0.24 645.0 0.29 226.0 10.0 10
58.00 VXX1403J58 0.02 0.00 0.00 0.0 0.02 88.0 0.0 0
58.00 VXX1410J58 0.02 0.00 0.01 45.0 0.09 220.0 99.0 390
58.00 VXX1418J58 0.06 0.01 0.07 207.0 0.09 258.0 37.0 1,750
58.00 VXX1424J58 0.08 0.00 0.13 20.0 0.15 440.0 0.0 0
58.00 VXX1431J58 0.25 0.05 0.22 14.0 0.27 193.0 6.0 6
59.00 VXX1403J59 0.02 0.00 0.00 0.0 0.02 88.0 0.0 0
59.00 VXX1410J59 0.02 0.00 0.01 29.0 0.09 12.0 8.0 8
59.00 VXX1418J59 0.06 0.00 0.06 310.0 0.08 325.0 21.0 1,834
59.00 VXX1424J59 0.11 0.04 0.12 22.0 0.13 55.0 22.0 225
59.00 VXX1431J59 0.15 0.00 0.20 19.0 0.25 197.0 0.0 0
60.00 VXX1403J60 0.01 -0.01 0.01 2.0 0.01 84.0 2.0 2
60.00 VXX1410J60 0.04 0.02 0.01 29.0 0.02 96.0 45.0 45
60.00 VXX1418J60 0.07 0.01 0.06 333.0 0.07 195.0 926.0 6,283
60.00 VXX1424J60 0.11 0.04 0.11 14.0 0.12 82.0 76.0 52
60.00 VXX1431J60 0.18 0.04 0.19 54.0 0.24 225.0 640.0 10
61.00 VXX1418J61 0.05 0.00 0.05 320.0 0.07 311.0 11.0 4,467
62.00 VXX1418J62 0.05 0.00 0.05 240.0 0.06 332.0 100.0 2,578
63.00 VXX1418J63 0.06 0.03 0.04 285.0 0.06 298.0 10.0 6,997
64.00 VXX1418J64 0.04 0.00 0.03 63.0 0.06 543.0 20.0 1,324
65.00 VXX1418J65 0.05 0.01 0.04 10.0 0.05 238.0 212.0 1,609
66.00 VXX1418J66 0.08 0.06 0.03 25.0 0.05 79.0 15.0 1,524
67.00 VXX1418J67 0.04 0.00 0.02 44.0 0.05 79.0 11.0 869
68.00 VXX1418J68 0.09 0.07 0.01 861.0 0.13 1070.0 222.0 1,865
69.00 VXX1418J69 0.05 0.03 0.01 713.0 0.13 604.0 37.0 2,968
70.00 VXX1418J70 0.02 -0.01 0.01 133.0 0.04 102.0 50.0 14,390
71.00 VXX1418J71 0.03 0.00 0.01 81.0 0.04 79.0 40.0 3,182
72.00 VXX1418J72 0.03 0.00 0.01 10.0 0.14 686.0 1.0 1,562
73.00 VXX1418J73 0.09 0.08 0.01 57.0 0.14 509.0 2.0 1,460
74.00 VXX1418J74 0.02 0.00 0.01 52.0 0.13 639.0 50.0 3,255
75.00 VXX1418J75 0.01 0.00 0.01 65.0 0.02 60.0 94.0 21,717

Put Options: VXX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 VXX1418V5 0.04 0.00 0.00 0.0 0.03 87.0 0.0 0
6.00 VXX1418V6 0.04 0.00 0.00 0.0 0.03 83.0 0.0 0
7.00 VXX1418V7 0.04 0.00 0.00 0.0 0.04 85.0 0.0 0
8.00 VXX1418V8 0.04 0.00 0.00 0.0 0.03 96.0 0.0 0
9.00 VXX1418V9 0.04 0.00 0.00 0.0 0.03 96.0 0.0 0
10.00 VXX1418V10 0.04 0.00 0.00 0.0 0.03 96.0 0.0 0
11.00 VXX1418V11 0.01 -0.02 0.01 1.0 0.01 82.0 10.0 32
12.00 VXX1418V12 0.10 0.07 0.01 11.0 0.03 120.0 15.0 15
13.00 VXX1418V13 0.08 0.05 0.01 1.0 0.03 141.0 19.0 19
14.00 VXX1418V14 0.01 -0.02 0.01 11.0 0.01 80.0 2.0 104
15.00 VXX1418V15 0.01 -0.02 0.01 11.0 0.03 245.0 1.0 6
16.00 VXX1418V16 0.01 -0.02 0.02 11.0 0.03 324.0 1.0 1
17.00 VXX1418V17 0.03 0.00 0.01 11.0 0.03 34.0 0.0 0
18.00 VXX1418V18 0.01 -0.03 0.01 24.0 0.04 470.0 24.0 91
19.00 VXX1418V19 0.01 0.00 0.01 199.0 0.01 200.0 2.0 1,000
20.00 VXX1418V20 0.02 -0.01 0.01 1.0 0.02 2110.0 2.0 9,055
20.50 VXX1403V20.5 0.04 0.00 0.00 0.0 0.03 183.0 0.0 0
20.50 VXX1410V20.5 0.01 -0.03 0.01 1.0 0.03 152.0 1.0 1
20.50 VXX1418V20.5 0.04 0.00 0.00 0.0 0.04 67.0 0.0 0
20.50 VXX1424V20.5 0.14 0.00 0.00 0.0 0.14 529.0 0.0 0
21.00 VXX1403V21 0.04 0.00 0.01 1.0 0.03 102.0 0.0 0
21.00 VXX1410V21 0.01 -0.03 0.00 0.0 0.03 206.0 8.0 0
21.00 VXX1418V21 0.01 -0.03 0.02 95.0 0.01 23.0 1.0 12,397
21.00 VXX1424V21 0.01 -0.02 0.00 0.0 0.04 215.0 1.0 3
21.00 VXX1431V21 0.11 0.00 0.00 0.0 0.13 439.0 0.0 0
21.50 VXX1403V21.5 0.04 0.00 0.01 1.0 0.04 161.0 0.0 0
21.50 VXX1410V21.5 0.04 0.00 0.00 0.0 0.04 22.0 0.0 0
21.50 VXX1418V21.5 0.07 0.00 0.00 0.0 0.04 34.0 0.0 0
21.50 VXX1424V21.5 0.11 0.03 0.01 1235.0 0.08 862.0 2.0 2
22.00 VXX1403V22 0.01 -0.01 0.01 164.0 0.02 12.0 2.0 2
22.00 VXX1410V22 0.02 -0.02 0.00 0.0 0.04 219.0 10.0 13
22.00 VXX1418V22 0.01 -0.06 0.01 58.0 0.02 35.0 5.0 12,558
22.00 VXX1424V22 0.10 0.00 0.01 1132.0 0.17 398.0 0.0 0
22.00 VXX1431V22 0.13 0.03 0.02 25.0 0.07 312.0 1.0 7
22.50 VXX1403V22.5 0.01 0.00 0.01 117.0 0.01 45.0 24.0 503
22.50 VXX1410V22.5 0.04 0.00 0.01 46.0 0.04 63.0 0.0 0
22.50 VXX1418V22.5 0.07 0.00 0.01 241.0 0.04 29.0 0.0 0
22.50 VXX1424V22.5 0.05 -0.05 0.01 683.0 0.08 403.0 1.0 1
22.50 VXX1431V22.5 0.08 -0.15 0.01 293.0 0.16 399.0 2.0 2
23.00 VXX1403V23 0.01 -0.01 0.01 310.0 0.02 12.0 1.0 11
23.00 VXX1410V23 0.01 -0.01 0.01 82.0 0.02 33.0 1.0 9,256
23.00 VXX1418V23 0.02 0.01 0.01 281.0 0.01 313.0 10.0 37,757
23.00 VXX1424V23 0.12 0.02 0.01 125.0 0.08 339.0 3.0 5
23.00 VXX1431V23 0.01 0.00 0.01 22.0 0.10 11.0 3.0 421
23.50 VXX1403V23.5 0.02 0.01 0.01 40.0 0.01 68.0 94.0 5,153
23.50 VXX1410V23.5 0.05 0.03 0.01 58.0 0.01 3.0 7553.0 7,450
23.50 VXX1418V23.5 0.01 0.00 0.01 210.0 0.01 292.0 449.0 1,318
23.50 VXX1424V23.5 0.11 0.03 0.02 1.0 0.08 419.0 91.0 131
23.50 VXX1431V23.5 0.03 -0.14 0.01 1850.0 0.10 419.0 3.0 110
24.00 VXX1403V24 0.03 0.02 0.01 6.0 0.01 51.0 30.0 8,565
24.00 VXX1410V24 0.02 0.00 0.01 1.0 0.01 1.0 2.0 630
24.00 VXX1418V24 0.01 0.00 0.01 210.0 0.01 94.0 137.0 38,180
24.00 VXX1424V24 0.03 0.00 0.01 76.0 0.09 939.0 2.0 656
24.00 VXX1431V24 0.02 -0.01 0.01 99.0 0.06 314.0 10.0 500
24.50 VXX1403V24.5 0.01 -0.01 0.01 6.0 0.02 47.0 12.0 4,267
24.50 VXX1410V24.5 0.01 0.00 0.01 10.0 0.02 12.0 10.0 2,042
24.50 VXX1418V24.5 0.02 0.00 0.01 210.0 0.02 210.0 835.0 4,121
24.50 VXX1424V24.5 0.02 -0.02 0.01 73.0 0.06 309.0 15.0 558
24.50 VXX1431V24.5 0.10 0.07 0.03 96.0 0.08 707.0 102.0 83
25.00 VXX1403V25 0.01 0.00 0.01 600.0 0.01 295.0 4.0 3,132
25.00 VXX1410V25 0.02 0.01 0.01 20.0 0.01 255.0 3.0 9,495
25.00 VXX1418V25 0.01 -0.02 0.01 526.0 0.02 210.0 1176.0 87,250
25.00 VXX1424V25 0.05 0.01 0.02 493.0 0.04 207.0 64.0 285
25.00 VXX1431V25 0.09 -0.01 0.06 135.0 0.11 748.0 6.0 487
25.50 VXX1403V25.5 0.01 0.00 0.01 10.0 0.01 324.0 4.0 2,984
25.50 VXX1410V25.5 0.02 0.00 0.01 210.0 0.02 210.0 10.0 1,242
25.50 VXX1418V25.5 0.02 -0.03 0.01 325.0 0.03 325.0 113.0 1,420
25.50 VXX1424V25.5 0.07 -0.08 0.06 20.0 0.40 67.0 14.0 706
25.50 VXX1431V25.5 0.23 0.09 0.09 351.0 0.15 207.0 100.0 335
26.00 VXX1403V26 0.01 0.00 0.01 5.0 0.01 278.0 10.0 7,022
26.00 VXX1410V26 0.02 -0.02 0.01 207.0 0.03 207.0 57.0 2,166
26.00 VXX1418V26 0.07 -0.01 0.03 297.0 0.04 260.0 783.0 35,954
26.00 VXX1424V26 0.10 -0.06 0.08 269.0 0.10 195.0 48.0 1,534
26.00 VXX1431V26 0.20 -0.10 0.15 160.0 0.21 156.0 3.0 178
26.50 VXX1403V26.5 0.01 0.00 0.01 22.0 0.01 298.0 11.0 6,493
26.50 VXX1410V26.5 0.03 -0.01 0.02 204.0 0.03 26.0 14.0 12,626
26.50 VXX1418V26.5 0.06 -0.07 0.05 223.0 0.07 245.0 121.0 15,756
26.50 VXX1424V26.5 0.16 -0.09 0.14 12.0 0.16 386.0 25.0 174
26.50 VXX1431V26.5 0.28 -0.15 0.24 208.0 0.29 256.0 20.0 123
27.00 VXX1403V27 0.01 0.00 0.01 10.0 0.01 291.0 887.0 12,034
27.00 VXX1410V27 0.04 -0.04 0.04 201.0 0.05 277.0 2910.0 27,361
27.00 VXX1418V27 0.10 -0.12 0.10 51.0 0.11 186.0 11035.0 62,807
27.00 VXX1424V27 0.22 -0.15 0.21 421.0 0.24 408.0 185.0 1,229
27.00 VXX1431V27 0.36 -0.21 0.36 116.0 0.40 128.0 51.0 653
27.50 VXX1403V27.5 0.01 -0.01 0.01 10.0 0.01 210.0 757.0 12,821
27.50 VXX1410V27.5 0.07 -0.08 0.07 195.0 0.08 274.0 478.0 1,808
27.50 VXX1418V27.5 0.20 -0.15 0.16 331.0 0.18 177.0 153.0 778
27.50 VXX1424V27.5 0.32 -0.23 0.32 10.0 0.33 164.0 48.0 5,140
27.50 VXX1431V27.5 0.54 -0.20 0.46 109.0 0.51 82.0 33.0 113
28.00 VXX1403V28 0.02 -0.04 0.01 500.0 0.04 120.0 8293.0 17,583
28.00 VXX1410V28 0.12 -0.13 0.11 219.0 0.13 198.0 5488.0 1,904
28.00 VXX1418V28 0.26 -0.22 0.26 23.0 0.27 159.0 5161.0 39,612
28.00 VXX1424V28 0.46 -0.19 0.44 165.0 0.47 165.0 1205.0 316
28.00 VXX1431V28 0.70 -0.22 0.60 424.0 0.68 174.0 83.0 777
28.50 VXX1403V28.5 0.03 -0.06 0.02 370.0 0.04 133.0 4378.0 10,237
28.50 VXX1410V28.5 0.20 -0.18 0.18 10.0 0.19 171.0 2083.0 4,075
28.50 VXX1418V28.5 0.43 -0.17 0.37 246.0 0.39 180.0 292.0 1,419
28.50 VXX1424V28.5 0.59 -0.32 0.58 201.0 0.62 212.0 248.0 266
28.50 VXX1431V28.5 0.86 -0.47 0.77 463.0 0.86 83.0 3.0 75
29.00 VXX1403V29 0.04 -0.11 0.04 49.0 0.05 275.0 25789.0 18,850
29.00 VXX1410V29 0.33 -0.16 0.27 89.0 0.29 186.0 1836.0 2,134
29.00 VXX1418V29 0.53 -0.35 0.50 233.0 0.53 52.0 6519.0 14,677
29.00 VXX1424V29 0.75 -0.42 0.75 146.0 0.78 186.0 62.0 1,222
29.00 VXX1431V29 1.05 -0.40 0.97 968.0 1.06 62.0 101.0 186
29.50 VXX1403V29.5 0.08 -0.17 0.06 321.0 0.08 267.0 7119.0 5,353
29.50 VXX1410V29.5 0.43 -0.31 0.39 27.0 0.41 256.0 422.0 1,199
29.50 VXX1418V29.5 0.72 -0.34 0.69 1.0 0.71 381.0 848.0 1,243
29.50 VXX1424V29.5 1.19 -0.19 0.94 181.0 0.97 33.0 10.0 534
29.50 VXX1431V29.5 1.36 -0.18 1.19 994.0 1.27 49.0 5.0 156
30.00 VXX1403V30 0.12 -0.30 0.11 86.0 0.12 31.0 6154.0 9,519
30.00 VXX1410V30 0.52 -0.38 0.54 210.0 0.57 67.0 4029.0 2,969
30.00 VXX1418V30 0.90 -0.36 0.87 117.0 0.90 180.0 5975.0 15,124
30.00 VXX1424V30 1.16 -0.45 1.16 48.0 1.20 159.0 58.0 864
30.00 VXX1431V30 1.43 -0.52 1.42 1266.0 1.52 74.0 251.0 1,011
30.50 VXX1403V30.5 0.20 -0.40 0.19 162.0 0.20 1.0 2480.0 1,872
30.50 VXX1410V30.5 0.69 -0.59 0.72 117.0 0.74 117.0 475.0 394
30.50 VXX1418V30.5 1.12 -0.47 1.09 108.0 1.12 152.0 616.0 2,198
30.50 VXX1424V30.5 1.38 -0.67 1.39 118.0 1.43 123.0 33.0 67
30.50 VXX1431V30.5 1.87 -0.24 1.67 1056.0 1.77 12.0 6.0 50
31.00 VXX1403V31 0.31 -0.53 0.30 231.0 0.33 89.0 5590.0 4,435
31.00 VXX1410V31 0.93 -0.57 0.93 171.0 0.96 105.0 958.0 871
31.00 VXX1418V31 1.36 -0.51 1.34 48.0 1.37 155.0 2841.0 8,437
31.00 VXX1424V31 1.71 -0.59 1.65 48.0 1.70 182.0 32.0 257
31.00 VXX1431V31 1.94 -0.53 1.95 1052.0 2.06 344.0 99.0 178
31.50 VXX1403V31.5 0.45 -0.71 0.48 114.0 0.50 172.0 3035.0 654
31.50 VXX1410V31.5 1.20 -0.75 1.17 160.0 1.21 96.0 402.0 589
31.50 VXX1418V31.5 1.58 -0.67 1.60 220.0 1.67 35.0 1208.0 1,707
31.50 VXX1424V31.5 1.91 -0.53 1.93 140.0 1.98 96.0 26.0 87
31.50 VXX1431V31.5 3.05 0.29 2.24 932.0 2.34 24.0 1.0 43
32.00 VXX1403V32 0.73 -0.76 0.70 46.0 0.73 50.0 6819.0 1,204
32.00 VXX1410V32 1.47 -0.74 1.46 176.0 1.51 89.0 2116.0 333
32.00 VXX1418V32 1.89 -0.69 1.90 24.0 1.92 29.0 5843.0 5,664
32.00 VXX1424V32 2.40 -0.37 2.22 395.0 2.28 145.0 49.0 407
32.00 VXX1431V32 2.74 -0.56 2.55 809.0 2.66 10.0 76.0 54
32.50 VXX1403V32.5 0.93 -0.86 0.97 1.0 0.98 1.0 1281.0 525
32.50 VXX1410V32.5 1.80 -0.74 1.74 149.0 1.79 90.0 612.0 121
32.50 VXX1418V32.5 2.17 -0.77 2.20 173.0 2.25 143.0 1381.0 287
32.50 VXX1424V32.5 2.59 -0.67 2.55 90.0 2.60 117.0 212.0 61
32.50 VXX1431V32.5 4.80 1.40 2.89 75.0 2.95 30.0 26.0 1
33.00 VXX1403V33 1.21 -1.17 1.27 47.0 1.32 43.0 3261.0 428
33.00 VXX1410V33 2.06 -0.89 2.08 32.0 2.11 10.0 233.0 206
33.00 VXX1418V33 2.55 -0.75 2.53 166.0 2.58 62.0 696.0 1,306
33.00 VXX1424V33 2.99 -0.46 2.89 90.0 2.94 121.0 98.0 304
33.00 VXX1431V33 3.45 -0.40 3.20 592.0 3.30 88.0 5.0 149
33.50 VXX1403V33.5 1.55 -1.31 1.62 137.0 1.67 36.0 264.0 516
33.50 VXX1410V33.5 2.40 -0.85 2.42 58.0 2.47 90.0 132.0 187
33.50 VXX1418V33.5 2.88 -1.02 2.87 73.0 2.92 127.0 1489.0 334
33.50 VXX1424V33.5 3.50 -0.30 3.20 336.0 3.30 302.0 23.0 186
33.50 VXX1431V33.5 5.65 1.50 3.55 592.0 3.70 650.0 3.0 3
34.00 VXX1403V34 2.00 -1.02 2.01 131.0 2.07 39.0 280.0 209
34.00 VXX1410V34 2.89 -0.86 2.78 158.0 2.83 100.0 38.0 207
34.00 VXX1418V34 3.24 -0.89 3.20 686.0 3.30 544.0 40.0 3,308
34.00 VXX1424V34 3.65 -0.65 3.55 462.0 3.65 226.0 20.0 64
34.00 VXX1431V34 4.03 -0.52 3.85 1501.0 4.05 327.0 30.0 0
34.50 VXX1403V34.5 2.51 -1.14 2.42 272.0 2.49 11.0 266.0 213
34.50 VXX1410V34.5 4.16 0.00 3.15 146.0 3.20 20.0 20.0 86
34.50 VXX1418V34.5 4.00 -0.45 3.60 210.0 3.70 1283.0 57.0 188
34.50 VXX1424V34.5 5.25 0.65 3.90 908.0 4.05 270.0 16.0 16
34.50 VXX1431V34.5 7.30 2.35 4.25 1150.0 4.40 247.0 21.0 20
35.00 VXX1403V35 2.82 -1.38 2.86 48.0 2.94 149.0 77.0 383
35.00 VXX1410V35 3.45 -1.30 3.50 810.0 3.65 441.0 12.0 227
35.00 VXX1418V35 4.00 -0.80 3.95 618.0 4.05 415.0 308.0 8,429
35.00 VXX1424V35 4.30 -1.15 4.30 393.0 4.40 184.0 129.0 72
35.00 VXX1431V35 4.74 -0.61 4.65 214.0 4.80 765.0 32.0 13
35.50 VXX1403V35.5 3.85 -0.65 3.15 427.0 3.30 362.0 23.0 124
35.50 VXX1410V35.5 5.40 0.55 3.95 45.0 4.05 790.0 15.0 62
35.50 VXX1418V35.5 4.39 -0.96 4.35 758.0 4.45 408.0 60.0 165
35.50 VXX1424V35.5 8.85 3.40 4.60 445.0 4.70 394.0 224.0 55
35.50 VXX1431V35.5 5.45 -0.35 5.00 1233.0 5.15 137.0 10.0 55
36.00 VXX1403V36 4.05 -1.00 3.60 357.0 3.70 41.0 141.0 183
36.00 VXX1410V36 4.39 -1.06 4.25 780.0 4.35 834.0 48.0 147
36.00 VXX1418V36 4.80 -1.05 4.75 594.0 4.85 393.0 15.0 1,132
36.00 VXX1424V36 5.30 -0.55 5.10 341.0 5.20 151.0 11.0 200
36.00 VXX1431V36 9.26 3.11 5.30 1207.0 5.50 778.0 10.0 116
36.50 VXX1403V36.5 4.10 -1.60 4.25 90.0 4.35 90.0 64.0 128
36.50 VXX1410V36.5 5.20 -0.90 4.75 819.0 4.90 297.0 5.0 90
36.50 VXX1418V36.5 5.10 -0.95 5.15 500.0 5.30 1396.0 66.0 259
36.50 VXX1424V36.5 9.15 2.85 5.50 325.0 5.60 255.0 108.0 108
36.50 VXX1431V36.5 7.75 1.20 5.70 1136.0 5.90 618.0 44.0 43
37.00 VXX1403V37 4.90 -1.60 4.70 90.0 4.80 110.0 40.0 96
37.00 VXX1410V37 6.25 0.00 5.20 43.0 5.30 60.0 52.0 138
37.00 VXX1418V37 6.00 -1.20 5.60 466.0 5.70 519.0 12.0 555
37.00 VXX1424V37 7.60 0.90 5.90 778.0 6.00 193.0 42.0 59
37.00 VXX1431V37 7.80 0.80 6.20 1429.0 6.35 176.0 553.0 295
37.50 VXX1403V37.5 6.35 0.00 5.00 160.0 5.15 170.0 27.0 99
37.50 VXX1410V37.5 7.15 0.55 5.65 520.0 5.75 119.0 65.0 101
37.50 VXX1418V37.5 6.05 -1.25 6.00 841.0 6.15 1273.0 41.0 127
37.50 VXX1424V37.5 7.30 0.00 6.35 232.0 6.45 273.0 30.0 72
37.50 VXX1431V37.5 9.05 1.60 6.60 1570.0 6.80 518.0 40.0 13
38.00 VXX1403V38 6.21 -0.54 5.65 189.0 5.75 90.0 10.0 23
38.00 VXX1410V38 6.42 -1.08 6.10 399.0 6.25 171.0 37.0 102
38.00 VXX1418V38 6.65 -0.85 6.45 516.0 6.60 498.0 139.0 565
38.00 VXX1424V38 7.25 -0.35 6.75 575.0 6.90 370.0 10.0 0
38.00 VXX1431V38 10.30 2.45 6.95 756.0 7.10 252.0 68.0 68
38.50 VXX1403V38.5 7.20 -0.20 6.15 28.0 6.25 130.0 17.0 112
38.50 VXX1410V38.5 6.89 -0.96 6.55 745.0 6.65 268.0 155.0 129
38.50 VXX1418V38.5 6.85 -1.00 6.90 459.0 7.00 368.0 36.0 14
38.50 VXX1424V38.5 8.65 0.60 7.10 100.0 7.20 426.0 67.0 67
38.50 VXX1431V38.5 9.35 1.05 7.45 1251.0 7.65 465.0 74.0 34
39.00 VXX1403V39 8.20 0.00 6.45 210.0 6.55 10.0 10.0 40
39.00 VXX1410V39 8.45 0.00 7.05 31.0 7.15 594.0 132.0 301
39.00 VXX1418V39 7.50 -1.00 7.35 497.0 7.50 573.0 51.0 331
39.00 VXX1424V39 7.85 -0.65 7.60 906.0 7.75 306.0 14.0 0
39.50 VXX1403V39.5 6.95 -1.30 6.95 167.0 7.10 157.0 6.0 17
39.50 VXX1410V39.5 7.55 -1.30 7.45 909.0 7.60 317.0 13.0 61
39.50 VXX1424V39.5 8.95 0.00 8.05 792.0 8.20 373.0 0.0 0
40.00 VXX1403V40 8.60 -0.45 7.45 219.0 7.55 125.0 20.0 47
40.00 VXX1410V40 10.25 1.30 7.95 122.0 8.05 139.0 28.0 28
40.00 VXX1418V40 8.45 -0.90 8.25 537.0 8.35 250.0 71.0 302
40.00 VXX1424V40 9.40 0.00 8.40 624.0 8.50 130.0 0.0 0
40.00 VXX1431V40 9.65 0.00 8.65 1247.0 8.85 507.0 37.0 76
40.50 VXX1403V40.5 9.20 0.00 8.10 100.0 8.20 100.0 0.0 0
40.50 VXX1410V40.5 8.80 -0.60 8.25 126.0 8.40 168.0 13.0 0
40.50 VXX1418V40.5 9.90 0.00 8.70 414.0 8.80 170.0 2.0 2
40.50 VXX1424V40.5 10.85 0.95 8.95 877.0 9.10 328.0 15.0 15
40.50 VXX1431V40.5 10.60 0.50 9.10 886.0 9.30 516.0 117.0 117
41.00 VXX1403V41 10.40 0.65 8.45 157.0 8.55 13.0 11.0 11
41.00 VXX1410V41 10.00 0.00 8.75 171.0 8.85 196.0 12.0 48
41.00 VXX1418V41 9.10 -1.05 9.15 505.0 9.30 333.0 51.0 173
41.00 VXX1424V41 10.35 0.00 9.45 99.0 9.55 83.0 0.0 0
41.00 VXX1431V41 10.20 -0.80 9.65 1032.0 9.85 324.0 36.0 12
41.50 VXX1403V41.5 10.45 0.00 8.95 49.0 9.05 150.0 7.0 7
41.50 VXX1410V41.5 10.05 0.00 9.25 25.0 9.35 202.0 0.0 0
41.50 VXX1418V41.5 10.85 0.00 9.65 253.0 9.75 211.0 12.0 12
41.50 VXX1424V41.5 10.70 0.00 9.75 696.0 9.85 62.0 0.0 0
41.50 VXX1431V41.5 11.05 0.00 10.10 976.0 10.30 317.0 0.0 0
42.00 VXX1403V42 12.65 1.95 9.45 148.0 9.55 145.0 22.0 22
42.00 VXX1410V42 11.35 0.55 9.70 100.0 9.80 148.0 27.0 27
42.00 VXX1418V42 10.20 -1.00 10.10 334.0 10.20 122.0 49.0 185
42.00 VXX1424V42 11.20 0.00 10.20 548.0 10.35 220.0 0.0 0
42.00 VXX1431V42 11.50 0.00 10.45 878.0 10.65 478.0 0.0 0
42.50 VXX1403V42.5 9.90 -1.30 9.90 222.0 10.05 129.0 32.0 0
42.50 VXX1410V42.5 11.30 0.00 10.30 191.0 10.45 149.0 0.0 0
42.50 VXX1418V42.5 10.60 -1.15 10.45 200.0 10.55 163.0 29.0 48
42.50 VXX1424V42.5 11.75 0.00 10.80 619.0 10.90 10.0 0.0 0
42.50 VXX1431V42.5 12.00 0.00 10.90 959.0 11.10 364.0 0.0 0
43.00 VXX1403V43 12.30 0.60 10.45 48.0 10.55 100.0 23.0 34
43.00 VXX1410V43 12.40 1.45 10.65 143.0 10.75 80.0 56.0 56
43.00 VXX1418V43 11.00 -0.85 10.90 171.0 11.00 83.0 32.0 418
43.00 VXX1424V43 12.20 0.00 11.25 468.0 11.40 126.0 0.0 0
43.00 VXX1431V43 12.45 0.00 11.50 627.0 11.65 248.0 0.0 0
43.50 VXX1403V43.5 12.65 0.45 10.90 162.0 11.00 10.0 38.0 38
43.50 VXX1410V43.5 12.25 0.00 11.10 150.0 11.25 152.0 0.0 0
43.50 VXX1418V43.5 14.10 1.65 11.35 171.0 11.50 151.0 11.0 11
43.50 VXX1424V43.5 12.05 -0.55 11.75 216.0 11.85 28.0 10.0 110
43.50 VXX1431V43.5 12.90 0.00 11.80 499.0 12.00 427.0 0.0 0
44.00 VXX1403V44 12.85 0.00 11.40 162.0 11.50 10.0 6.0 6
44.00 VXX1410V44 13.15 0.00 11.60 150.0 11.70 140.0 12.0 23
44.00 VXX1418V44 13.25 0.00 11.85 179.0 11.95 236.0 20.0 144
44.00 VXX1424V44 13.10 0.00 12.05 789.0 12.20 271.0 0.0 0
44.00 VXX1431V44 13.40 0.00 12.30 152.0 12.45 281.0 0.0 0
44.50 VXX1403V44.5 12.60 0.00 11.90 176.0 12.05 150.0 0.0 0
44.50 VXX1410V44.5 13.25 0.00 12.10 46.0 12.20 163.0 0.0 0
44.50 VXX1418V44.5 13.40 0.00 12.30 250.0 12.45 207.0 0.0 0
44.50 VXX1424V44.5 12.65 -0.90 12.65 382.0 12.80 113.0 10.0 0
44.50 VXX1431V44.5 13.75 0.00 12.75 808.0 12.90 68.0 0.0 0
45.00 VXX1403V45 13.80 0.00 12.40 84.0 12.55 60.0 17.0 17
45.00 VXX1410V45 12.90 0.00 12.65 145.0 12.75 145.0 0.0 0
45.00 VXX1418V45 12.90 -1.00 12.80 195.0 12.90 259.0 10.0 152
45.00 VXX1424V45 14.00 0.00 13.10 170.0 13.25 134.0 0.0 0
45.00 VXX1431V45 14.35 0.00 13.35 393.0 13.50 195.0 0.0 0
45.50 VXX1403V45.5 13.20 0.00 12.90 136.0 13.00 10.0 0.0 0
45.50 VXX1410V45.5 12.80 0.00 13.05 157.0 13.15 11.0 0.0 0
45.50 VXX1418V45.5 13.20 0.00 13.25 164.0 13.40 105.0 0.0 0
45.50 VXX1424V45.5 14.50 0.00 13.45 433.0 13.60 253.0 0.0 0
45.50 VXX1431V45.5 14.80 0.00 13.70 201.0 13.85 294.0 0.0 0
46.00 VXX1403V46 14.80 0.00 13.40 168.0 13.55 152.0 54.0 54
46.00 VXX1410V46 13.85 0.00 13.55 90.0 13.65 150.0 0.0 0
46.00 VXX1418V46 15.90 1.80 13.90 100.0 14.00 111.0 51.0 89
46.00 VXX1424V46 15.00 0.00 13.95 179.0 14.05 97.0 0.0 0
46.00 VXX1431V46 15.30 0.00 14.15 715.0 14.30 79.0 0.0 0
46.50 VXX1403V46.5 13.65 0.00 13.90 147.0 14.00 100.0 0.0 0
46.50 VXX1410V46.5 15.20 0.00 14.20 84.0 14.30 10.0 0.0 0
46.50 VXX1418V46.5 16.15 1.10 14.35 200.0 14.50 100.0 10.0 10
46.50 VXX1424V46.5 15.45 0.00 14.40 501.0 14.55 275.0 0.0 0
46.50 VXX1431V46.5 15.75 0.00 14.60 501.0 14.80 105.0 0.0 0
47.00 VXX1403V47 14.15 0.00 14.40 191.0 14.55 100.0 0.0 0
47.00 VXX1410V47 17.50 1.80 14.55 148.0 14.65 141.0 11.0 11
47.00 VXX1418V47 17.20 2.25 14.70 100.0 14.85 216.0 35.0 47
47.00 VXX1424V47 15.95 0.00 14.90 250.0 15.00 114.0 0.0 0
47.00 VXX1431V47 16.25 0.00 15.10 261.0 15.25 73.0 0.0 0
47.50 VXX1403V47.5 16.30 0.00 14.95 10.0 15.05 100.0 57.0 57
47.50 VXX1410V47.5 16.20 0.00 15.00 167.0 15.15 150.0 0.0 0
47.50 VXX1418V47.5 17.50 2.05 15.20 136.0 15.30 60.0 19.0 19
47.50 VXX1424V47.5 16.45 0.00 15.35 443.0 15.50 208.0 0.0 0
47.50 VXX1431V47.5 16.75 0.00 15.55 609.0 15.75 312.0 0.0 0
48.00 VXX1403V48 15.15 0.00 15.45 90.0 15.55 100.0 0.0 0
48.00 VXX1410V48 16.75 0.00 15.50 111.0 15.60 21.0 0.0 0
48.00 VXX1418V48 17.55 2.15 15.70 90.0 15.80 280.0 8.0 94
48.00 VXX1424V48 16.90 0.00 15.85 208.0 15.95 10.0 0.0 0
48.00 VXX1431V48 17.20 0.00 16.05 393.0 16.20 78.0 0.0 0
48.50 VXX1403V48.5 15.65 0.00 15.95 10.0 16.05 100.0 0.0 0
48.50 VXX1410V48.5 17.25 0.00 16.00 150.0 16.10 90.0 0.0 0
48.50 VXX1418V48.5 18.10 1.65 16.20 138.0 16.30 146.0 10.0 10
48.50 VXX1424V48.5 17.40 0.00 16.35 90.0 16.45 150.0 0.0 0
48.50 VXX1431V48.5 17.70 0.00 16.50 724.0 16.70 152.0 0.0 0
49.00 VXX1403V49 19.25 3.10 16.40 100.0 16.50 90.0 5.0 5
49.00 VXX1410V49 17.75 0.00 16.60 90.0 16.70 150.0 0.0 0
49.00 VXX1418V49 19.55 3.20 16.65 100.0 16.80 274.0 11.0 43
49.00 VXX1424V49 17.90 0.00 16.95 302.0 17.10 168.0 0.0 0
49.00 VXX1431V49 18.20 0.00 17.00 241.0 17.15 273.0 0.0 0
49.50 VXX1403V49.5 16.65 0.00 16.90 100.0 17.00 90.0 0.0 0
49.50 VXX1410V49.5 18.70 0.00 17.00 157.0 17.25 100.0 11.0 11
49.50 VXX1418V49.5 17.30 -0.10 17.15 180.0 17.25 184.0 25.0 0
49.50 VXX1424V49.5 18.35 0.00 17.30 256.0 17.45 186.0 0.0 0
49.50 VXX1431V49.5 18.65 0.00 17.45 645.0 17.65 312.0 0.0 0
50.00 VXX1403V50 17.15 0.00 17.40 41.0 17.55 10.0 0.0 0
50.00 VXX1410V50 17.90 -0.85 17.65 220.0 17.75 131.0 196.0 0
50.00 VXX1418V50 20.05 2.30 17.65 100.0 17.75 110.0 14.0 109
50.00 VXX1424V50 18.85 0.00 17.80 30.0 17.95 30.0 0.0 0
50.00 VXX1431V50 19.15 0.00 17.95 693.0 18.10 203.0 0.0 0
50.50 VXX1403V50.5 19.80 2.15 17.90 100.0 18.00 90.0 44.0 44
50.50 VXX1410V50.5 19.25 0.00 18.00 47.0 18.10 150.0 0.0 0
50.50 VXX1418V50.5 18.25 0.00 18.10 90.0 18.25 101.0 0.0 0
50.50 VXX1424V50.5 19.35 0.00 18.25 282.0 18.40 177.0 0.0 0
50.50 VXX1431V50.5 19.65 0.00 18.45 130.0 18.60 298.0 0.0 0
51.00 VXX1403V51 18.15 0.00 18.40 100.0 18.55 100.0 0.0 0
51.00 VXX1410V51 19.75 0.00 18.50 40.0 18.60 40.0 0.0 0
51.00 VXX1418V51 20.80 0.00 18.60 175.0 18.75 165.0 42.0 39
51.00 VXX1424V51 19.85 0.00 18.75 222.0 18.90 157.0 0.0 0
51.00 VXX1431V51 20.10 0.00 18.90 615.0 19.10 284.0 0.0 0
51.50 VXX1424V51.5 20.35 0.00 19.25 204.0 19.35 90.0 0.0 0
51.50 VXX1431V51.5 20.60 0.00 19.40 385.0 19.55 58.0 0.0 0
52.00 VXX1403V52 19.10 0.00 19.40 41.0 19.55 10.0 0.0 0
52.00 VXX1410V52 19.60 -1.65 19.45 194.0 19.55 21.0 11.0 3
52.00 VXX1418V52 22.45 2.60 19.60 58.0 19.70 90.0 24.0 100
52.00 VXX1424V52 22.00 1.20 19.70 277.0 19.85 165.0 11.0 11
52.00 VXX1431V52 21.10 0.00 19.85 316.0 20.05 181.0 0.0 0
52.50 VXX1424V52.5 21.30 0.00 20.35 243.0 20.50 35.0 0.0 0
52.50 VXX1431V52.5 21.60 0.00 20.35 301.0 20.50 58.0 0.0 0
53.00 VXX1403V53 20.20 0.00 20.40 41.0 20.55 10.0 0.0 0
53.00 VXX1410V53 20.60 -1.45 20.50 64.0 20.60 191.0 22.0 50
53.00 VXX1418V53 23.50 2.80 20.60 90.0 20.70 280.0 34.0 58
53.00 VXX1424V53 21.80 0.00 20.70 237.0 20.80 145.0 0.0 0
53.00 VXX1431V53 22.05 0.00 20.85 265.0 21.00 90.0 0.0 0
53.50 VXX1424V53.5 23.55 1.25 21.20 157.0 21.30 150.0 19.0 19
53.50 VXX1431V53.5 22.55 0.00 21.35 34.0 21.50 216.0 0.0 0
54.00 VXX1403V54 21.15 0.00 21.40 41.0 21.55 10.0 0.0 0
54.00 VXX1410V54 22.95 0.00 21.60 205.0 21.75 112.0 47.0 47
54.00 VXX1418V54 24.45 2.65 21.55 172.0 21.65 10.0 41.0 214
54.00 VXX1424V54 22.80 0.00 21.70 207.0 21.80 150.0 0.0 0
54.00 VXX1431V54 23.05 0.00 21.80 309.0 22.00 219.0 0.0 0
54.50 VXX1424V54.5 23.30 0.00 22.20 144.0 22.30 150.0 0.0 0
54.50 VXX1431V54.5 23.55 0.00 22.30 173.0 22.45 174.0 0.0 0
55.00 VXX1403V55 24.20 2.00 22.40 100.0 22.55 100.0 42.0 0
55.00 VXX1410V55 23.85 0.00 22.45 220.0 22.60 150.0 37.0 37
55.00 VXX1418V55 24.95 2.10 20.25 41.0 22.65 15.0 98.0 105
55.00 VXX1424V55 23.20 0.00 22.65 262.0 22.80 157.0 0.0 0
55.00 VXX1431V55 24.05 0.00 22.80 82.0 22.95 49.0 0.0 0
56.00 VXX1403V56 23.15 0.00 23.45 90.0 23.55 100.0 0.0 0
56.00 VXX1410V56 24.85 0.00 23.45 192.0 23.60 150.0 27.0 27
56.00 VXX1418V56 25.80 2.50 21.70 40.0 23.65 30.0 93.0 93
56.00 VXX1424V56 24.75 0.00 23.65 150.0 23.75 150.0 0.0 0
56.00 VXX1431V56 25.00 0.00 23.75 185.0 23.95 180.0 0.0 0
57.00 VXX1403V57 24.15 0.00 24.45 90.0 24.55 100.0 0.0 0
57.00 VXX1410V57 25.70 0.00 24.45 194.0 24.60 100.0 0.0 0
57.00 VXX1418V57 27.10 2.35 22.90 40.0 24.65 66.0 1.0 62
57.00 VXX1424V57 25.75 0.00 24.60 89.0 24.75 60.0 0.0 0
57.00 VXX1431V57 25.95 0.00 24.75 24.0 24.90 188.0 0.0 0
58.00 VXX1403V58 25.15 0.00 25.45 90.0 25.55 100.0 0.0 0
58.00 VXX1410V58 26.70 0.00 25.45 100.0 25.55 90.0 0.0 0
58.00 VXX1418V58 27.35 0.00 25.55 100.0 25.65 66.0 11.0 16
58.00 VXX1424V58 26.75 0.00 25.60 148.0 25.75 150.0 0.0 0
58.00 VXX1431V58 26.95 0.00 25.70 200.0 25.90 165.0 0.0 0
59.00 VXX1403V59 26.20 0.00 26.45 90.0 26.55 100.0 0.0 0
59.00 VXX1410V59 28.05 0.00 26.45 148.0 26.55 100.0 2.0 2
59.00 VXX1418V59 28.00 0.00 26.55 90.0 26.65 187.0 11.0 11
59.00 VXX1424V59 26.40 0.00 26.60 60.0 26.75 60.0 0.0 0
59.00 VXX1431V59 29.45 1.50 26.75 119.0 26.95 181.0 9.0 9
60.00 VXX1403V60 27.20 0.00 27.40 130.0 27.55 100.0 0.0 0
60.00 VXX1410V60 29.05 0.00 27.45 170.0 27.60 173.0 80.0 80
60.00 VXX1418V60 29.85 1.10 27.50 120.0 27.65 262.0 25.0 40
60.00 VXX1424V60 29.35 0.00 27.60 165.0 27.75 145.0 27.0 27
60.00 VXX1431V60 28.95 0.00 27.70 85.0 27.85 137.0 0.0 0
61.00 VXX1418V61 30.60 0.80 28.50 296.0 28.60 20.0 44.0 53
62.00 VXX1418V62 32.45 3.25 29.50 150.0 29.65 309.0 11.0 62
63.00 VXX1418V63 32.50 0.70 30.50 280.0 30.65 193.0 3.0 4
64.00 VXX1418V64 33.25 1.95 31.50 60.0 31.65 60.0 1.0 13
65.00 VXX1418V65 33.90 0.00 32.50 172.0 32.60 145.0 11.0 11
66.00 VXX1418V66 35.75 0.00 33.50 150.0 33.65 181.0 11.0 18
67.00 VXX1418V67 34.65 -1.30 34.50 150.0 34.60 150.0 32.0 61
68.00 VXX1418V68 36.80 0.00 35.50 90.0 35.60 100.0 0.0 0
69.00 VXX1418V69 37.90 0.10 36.50 150.0 36.60 100.0 15.0 78
70.00 VXX1418V70 39.85 1.10 37.50 261.0 37.65 300.0 35.0 204
71.00 VXX1418V71 40.10 0.00 38.45 256.0 38.60 150.0 36.0 97
72.00 VXX1418V72 41.30 0.00 39.45 230.0 39.60 150.0 11.0 73
73.00 VXX1418V73 42.00 0.00 40.45 160.0 40.60 150.0 24.0 65
74.00 VXX1418V74 43.70 2.45 41.45 225.0 41.60 150.0 101.0 261
75.00 VXX1418V75 43.85 0.00 42.45 225.0 42.60 148.0 20.0 127