$29.23 +1.07 (3.80%) Barclays Bank iPath Exch Traded Nts 2009-30.1.19 iPath S&P 500 VIX Short Term Futures Ser A - NYSEARCA

Sep. 23, 2014 | 04:00 PM
Last Trade: 29.23
Trade Time: Sep 23 04:00 PM Eastern Daylight Time
Change: +1.07 (3.80%)
Prev Close: 28.16
Open: 28.89
Bid: 29.57
Ask: 29.58
Options:

Call Options: VXX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 VXX1426I20 7.20 0.35 9.40 90.0 9.65 90.0 41.0 41
20.50 VXX1426I20.5 6.55 0.00 8.90 90.0 9.15 90.0 0.0 0
21.00 VXX1426I21 5.85 0.00 8.40 90.0 8.65 90.0 0.0 0
21.50 VXX1426I21.5 5.35 0.00 7.90 90.0 8.15 90.0 0.0 0
22.00 VXX1426I22 4.80 0.00 7.40 90.0 7.65 90.0 0.0 0
22.50 VXX1426I22.5 4.30 0.00 6.90 90.0 7.15 90.0 0.0 0
23.00 VXX1426I23 3.85 0.00 6.40 90.0 6.65 90.0 0.0 0
23.50 VXX1426I23.5 3.65 0.00 5.90 90.0 6.15 90.0 0.0 0
24.00 VXX1426I24 4.90 1.25 5.40 90.0 5.65 90.0 15.0 53
24.50 VXX1426I24.5 4.50 0.65 4.90 90.0 5.15 90.0 14.0 25
25.00 VXX1426I25 4.10 0.89 4.40 90.0 4.65 90.0 47.0 69
25.50 VXX1426I25.5 3.50 0.80 3.90 90.0 4.15 90.0 12.0 144
26.00 VXX1426I26 3.10 0.90 3.40 64.0 5.00 10.0 486.0 859
26.50 VXX1426I26.5 2.61 0.51 0.50 10.0 5.00 10.0 497.0 1,107
27.00 VXX1426I27 2.50 1.02 2.42 44.0 5.00 10.0 1986.0 6,593
27.50 VXX1426I27.5 1.72 0.44 1.96 59.0 5.00 10.0 1584.0 5,349
28.00 VXX1426I28 1.54 0.66 1.54 11.0 5.00 10.0 4357.0 7,727
28.50 VXX1426I28.5 1.35 0.60 1.23 76.0 1.34 42.0 3847.0 9,414
29.00 VXX1426I29 0.91 0.32 0.94 45.0 1.02 23.0 4302.0 7,090
29.50 VXX1426I29.5 0.72 0.31 0.72 76.0 0.80 67.0 6025.0 3,701
30.00 VXX1426I30 0.55 0.20 0.55 47.0 0.60 10.0 4273.0 7,847
30.50 VXX1426I30.5 0.42 0.11 0.42 76.0 0.47 53.0 1105.0 4,109
31.00 VXX1426I31 0.34 0.08 0.33 60.0 0.37 59.0 1977.0 8,219
31.50 VXX1426I31.5 0.26 0.08 0.26 59.0 0.30 59.0 2037.0 3,522
32.00 VXX1426I32 0.20 0.05 0.21 60.0 0.24 55.0 875.0 8,052
32.50 VXX1426I32.5 0.15 0.01 0.17 60.0 0.20 57.0 1045.0 3,543
33.00 VXX1426I33 0.15 0.04 0.13 64.0 0.17 64.0 825.0 5,217
33.50 VXX1426I33.5 0.13 0.04 0.11 64.0 0.14 55.0 583.0 5,059
34.00 VXX1426I34 0.11 0.04 0.09 64.0 0.11 25.0 642.0 6,810
34.50 VXX1426I34.5 0.08 0.01 0.07 65.0 0.10 43.0 780.0 4,111
35.00 VXX1426I35 0.06 0.00 0.06 64.0 0.08 1.0 1185.0 4,492
35.50 VXX1426I35.5 0.04 -0.01 0.05 65.0 0.07 59.0 129.0 1,671
36.00 VXX1426I36 0.06 0.01 0.04 67.0 0.06 59.0 738.0 2,150
36.50 VXX1426I36.5 0.02 -0.03 0.03 67.0 0.05 59.0 877.0 1,009
37.00 VXX1426I37 0.03 0.00 0.02 65.0 0.04 1.0 1553.0 1,300
37.50 VXX1426I37.5 0.02 -0.02 0.02 44.0 0.04 64.0 334.0 2,676
38.00 VXX1426I38 0.02 -0.01 0.02 44.0 0.03 44.0 571.0 3,742
38.50 VXX1426I38.5 0.02 0.00 0.01 1.0 0.03 64.0 500.0 2,446
39.00 VXX1426I39 0.02 0.00 0.01 35.0 0.02 1.0 1650.0 4,009
39.50 VXX1426I39.5 0.02 0.00 0.01 201.0 0.02 44.0 312.0 3,011
40.00 VXX1426I40 0.02 0.00 0.01 13.0 0.02 60.0 1258.0 5,630
40.50 VXX1426I40.5 0.02 0.00 0.01 69.0 0.02 64.0 40.0 2,583
41.00 VXX1426I41 0.02 0.01 0.01 239.0 0.02 69.0 10.0 6,888
41.50 VXX1426I41.5 0.01 0.00 0.01 20.0 0.02 69.0 20.0 1,970
42.00 VXX1426I42 0.01 0.00 0.01 40.0 0.01 44.0 54.0 3,363
42.50 VXX1426I42.5 0.02 0.01 0.01 204.0 0.02 69.0 100.0 793
43.00 VXX1426I43 0.02 0.01 0.01 204.0 0.02 69.0 973.0 1,861
43.50 VXX1426I43.5 0.01 0.00 0.01 11.0 0.02 69.0 416.0 2,356
44.00 VXX1426I44 0.02 0.01 0.01 11.0 0.01 47.0 634.0 2,006
45.00 VXX1426I45 0.02 0.01 0.01 83.0 0.01 47.0 750.0 3,274
50.00 VXX1426I50 0.02 0.00 0.01 5.0 0.01 69.0 12.0 843
55.00 VXX1426I55 0.02 0.00 0.01 20.0 0.01 49.0 167.0 651
60.00 VXX1426I60 0.02 -0.01 0.01 31.0 0.01 32.0 25.0 307
65.00 VXX1426I65 0.03 0.00 0.01 396.0 0.01 60.0 0.0 0
70.00 VXX1426I70 0.16 0.13 0.01 794.0 0.01 60.0 10.0 10

Put Options: VXX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 VXX1426U20 0.01 -0.01 0.00 0.0 0.02 64.0 1.0 1
20.50 VXX1426U20.5 0.03 0.00 0.00 0.0 0.03 69.0 0.0 0
21.00 VXX1426U21 0.12 0.10 0.01 1.0 0.01 71.0 50.0 50
21.50 VXX1426U21.5 0.02 0.00 0.01 1.0 0.02 64.0 20.0 20
22.00 VXX1426U22 0.02 0.00 0.02 1.0 0.02 73.0 10.0 11
22.50 VXX1426U22.5 0.01 0.00 0.01 3.0 0.01 40.0 200.0 200
23.00 VXX1426U23 0.02 0.01 0.01 60.0 0.01 12.0 20.0 40
23.50 VXX1426U23.5 0.01 -0.01 0.01 40.0 0.02 67.0 54.0 54
24.00 VXX1426U24 0.01 -0.01 0.01 20.0 0.02 60.0 8.0 1,200
24.50 VXX1426U24.5 0.01 0.00 0.01 60.0 0.02 13.0 26.0 10,908
25.00 VXX1426U25 0.01 0.00 0.02 500.0 5.00 10.0 127.0 25,014
25.50 VXX1426U25.5 0.01 0.00 0.01 40.0 0.01 200.0 400.0 13,637
26.00 VXX1426U26 0.01 0.00 0.01 10.0 0.02 44.0 277.0 11,467
26.50 VXX1426U26.5 0.03 -0.02 0.02 40.0 0.03 64.0 2852.0 21,303
27.00 VXX1426U27 0.03 -0.05 0.02 45.0 0.04 63.0 34835.0 32,961
27.50 VXX1426U27.5 0.07 -0.17 0.07 50.0 0.08 40.0 14347.0 23,969
28.00 VXX1426U28 0.17 -0.24 0.14 3.0 0.16 44.0 25869.0 6,937
28.50 VXX1426U28.5 0.28 -0.45 0.26 59.0 0.30 44.0 4483.0 10,679
29.00 VXX1426U29 0.53 -0.77 0.49 10.0 5.00 10.0 6106.0 1,593
29.50 VXX1426U29.5 0.79 -0.71 0.68 90.0 0.78 42.0 679.0 548
30.00 VXX1426U30 1.16 -1.04 1.01 1.0 1.11 48.0 226.0 1,689
30.50 VXX1426U30.5 1.43 -0.99 1.39 30.0 1.49 51.0 277.0 693
31.00 VXX1426U31 2.00 -1.15 1.74 64.0 1.90 48.0 369.0 194
31.50 VXX1426U31.5 2.50 -1.50 2.31 90.0 5.00 10.0 157.0 98
32.00 VXX1426U32 3.35 -0.65 0.90 10.0 5.90 10.0 63.0 219
32.50 VXX1426U32.5 3.55 -0.85 3.05 202.0 3.25 154.0 3.0 117
33.00 VXX1426U33 4.65 -0.30 3.50 200.0 3.75 180.0 2.0 137
33.50 VXX1426U33.5 4.90 -0.60 4.00 190.0 4.20 142.0 15.0 127
34.00 VXX1426U34 6.10 0.00 4.45 180.0 4.70 158.0 85.0 84
34.50 VXX1426U34.5 5.45 -1.15 4.95 172.0 5.20 159.0 10.0 21
35.00 VXX1426U35 5.90 -0.70 5.45 59.0 5.65 140.0 42.0 114
35.50 VXX1426U35.5 8.15 1.30 5.90 172.0 6.15 153.0 24.0 32
36.00 VXX1426U36 7.05 -1.35 6.40 179.0 6.65 156.0 57.0 133
36.50 VXX1426U36.5 8.97 1.17 6.90 169.0 7.15 162.0 2.0 37
37.00 VXX1426U37 8.55 0.25 7.40 159.0 7.65 167.0 3.0 83
37.50 VXX1426U37.5 9.35 0.00 7.90 162.0 8.10 37.0 16.0 109
38.00 VXX1426U38 10.70 1.40 8.40 151.0 8.60 129.0 11.0 94
38.50 VXX1426U38.5 9.45 -0.40 8.85 180.0 9.10 130.0 135.0 235
39.00 VXX1426U39 9.90 -0.40 9.35 179.0 9.60 143.0 52.0 61
39.50 VXX1426U39.5 11.90 0.00 9.85 180.0 10.10 155.0 20.0 332
40.00 VXX1426U40 10.45 -0.25 10.35 157.0 10.60 157.0 30.0 72
40.50 VXX1426U40.5 10.95 -1.50 10.85 154.0 11.10 158.0 10.0 194
41.00 VXX1426U41 11.85 -1.00 11.35 155.0 11.60 158.0 14.0 37
41.50 VXX1426U41.5 12.40 -1.05 11.85 155.0 12.10 158.0 9.0 3
42.00 VXX1426U42 13.78 0.73 12.35 153.0 12.60 157.0 1.0 1
42.50 VXX1426U42.5 14.35 0.00 12.85 154.0 13.10 156.0 23.0 112
43.00 VXX1426U43 12.45 -1.55 13.35 155.0 13.60 154.0 15.0 81
43.50 VXX1426U43.5 11.65 -2.95 13.85 155.0 14.10 153.0 24.0 24
44.00 VXX1426U44 15.80 0.00 14.35 155.0 14.60 152.0 37.0 113
45.00 VXX1426U45 15.70 0.00 15.35 153.0 15.60 153.0 0.0 0
50.00 VXX1426U50 22.80 2.70 20.35 90.0 20.60 90.0 3.0 3
55.00 VXX1426U55 25.10 0.00 25.35 90.0 25.60 90.0 0.0 0
60.00 VXX1426U60 30.10 0.00 30.35 90.0 30.60 90.0 0.0 0
65.00 VXX1426U65 35.10 0.00 35.35 90.0 35.60 90.0 0.0 0
70.00 VXX1426U70 40.10 0.00 40.35 90.0 40.60 90.0 0.0 0