$27.12 -0.19 (-0.70%) Barclays Bank iPath Exch Traded Nts 2009-30.1.19 iPath S&P 500 VIX Short Term Futures Ser A - NYSEARCA

Nov. 25, 2014 | 04:00 PM
Last Trade: 27.12
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: -0.19 (-0.70%)
Prev Close: 27.31
Open: 27.18
Bid: 27.06
Ask: 27.09
Options:

Call Options: VXX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 VXX1428K21 6.10 0.00 5.90 73.0 6.20 100.0 0.0 0
21.50 VXX1428K21.5 5.60 0.00 5.40 70.0 5.70 80.0 0.0 0
22.00 VXX1428K22 5.10 0.00 4.90 70.0 5.20 80.0 0.0 0
22.50 VXX1428K22.5 4.60 0.00 4.40 70.0 4.70 115.0 0.0 0
23.00 VXX1428K23 5.66 1.56 3.90 90.0 4.20 90.0 300.0 245
23.50 VXX1428K23.5 3.65 0.00 3.40 90.0 3.70 90.0 0.0 0
24.00 VXX1428K24 3.70 0.00 2.94 90.0 3.20 90.0 50.0 550
24.50 VXX1428K24.5 2.81 0.03 2.45 34.0 2.66 124.0 1.0 17
25.00 VXX1428K25 3.10 0.98 1.92 42.0 2.17 48.0 6.0 13
25.50 VXX1428K25.5 1.81 0.10 1.50 3.0 1.67 87.0 2.0 10
26.00 VXX1428K26 1.11 -0.26 1.02 3.0 1.20 100.0 93.0 156
26.50 VXX1428K26.5 0.69 -0.18 0.59 69.0 0.68 36.0 372.0 232
27.00 VXX1428K27 0.33 -0.19 0.31 2.0 0.35 35.0 3555.0 3,005
27.50 VXX1428K27.5 0.19 -0.11 0.16 20.0 0.17 21.0 4391.0 5,323
28.00 VXX1428K28 0.10 -0.09 0.09 63.0 0.12 144.0 4891.0 8,868
28.50 VXX1428K28.5 0.08 -0.06 0.07 33.0 0.08 41.0 1977.0 5,127
29.00 VXX1428K29 0.06 -0.04 0.05 48.0 0.06 30.0 3638.0 8,283
29.50 VXX1428K29.5 0.05 -0.03 0.03 62.0 0.05 140.0 1462.0 4,775
30.00 VXX1428K30 0.04 -0.02 0.03 36.0 0.05 86.0 664.0 5,464
30.50 VXX1428K30.5 0.03 -0.02 0.02 82.0 0.04 52.0 714.0 2,837
31.00 VXX1428K31 0.02 -0.02 0.02 76.0 0.14 14.0 882.0 5,460
31.50 VXX1428K31.5 0.02 -0.01 0.01 67.0 0.03 1.0 676.0 1,373
32.00 VXX1428K32 0.02 0.00 0.02 30.0 0.03 53.0 553.0 3,417
32.50 VXX1428K32.5 0.02 0.00 0.01 221.0 0.03 62.0 565.0 3,398
33.00 VXX1428K33 0.02 0.00 0.01 250.0 0.02 36.0 20.0 4,146
33.50 VXX1428K33.5 0.01 -0.01 0.01 49.0 0.02 62.0 52.0 1,716
34.00 VXX1428K34 0.02 0.00 0.01 10.0 0.02 65.0 166.0 2,412
34.50 VXX1428K34.5 0.01 -0.01 0.01 21.0 0.01 400.0 972.0 2,562
35.00 VXX1428K35 0.01 0.00 0.01 40.0 0.02 62.0 501.0 7,627
35.50 VXX1428K35.5 0.01 -0.04 0.01 33.0 0.01 130.0 33.0 598
36.00 VXX1428K36 0.01 -0.01 0.01 5.0 0.01 60.0 40.0 1,375
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 99.0 81.0 1,513
37.50 VXX1428K37.5 0.01 0.00 0.01 529.0 0.01 51.0 1109.0 5,083
38.00 VXX1428K38 0.01 0.00 0.01 91.0 0.02 103.0 200.0 2,677
38.50 VXX1428K38.5 0.01 0.00 0.01 20.0 0.02 93.0 450.0 1,742
39.00 VXX1428K39 0.02 0.01 0.01 28.0 0.01 241.0 121.0 3,534
39.50 VXX1428K39.5 0.03 0.02 0.01 28.0 0.01 311.0 299.0 1,662
40.00 VXX1428K40 0.02 0.01 0.02 28.0 0.01 311.0 2258.0 4,241
40.50 VXX1428K40.5 0.03 0.01 0.01 61.0 0.02 103.0 815.0 1,374
41.00 VXX1428K41 0.03 0.01 0.01 28.0 0.02 100.0 1150.0 1,657
41.50 VXX1428K41.5 0.03 0.01 0.01 61.0 0.02 88.0 1450.0 2,000
42.00 VXX1428K42 0.03 0.02 0.01 61.0 0.01 88.0 911.0 1,033
42.50 VXX1428K42.5 0.03 0.01 0.01 42.0 0.02 88.0 300.0 908
43.00 VXX1428K43 0.03 0.01 0.03 427.0 0.02 62.0 534.0 6,157
43.50 VXX1428K43.5 0.01 -0.01 0.01 10.0 0.02 87.0 546.0 835
44.00 VXX1428K44 0.01 0.00 0.01 30.0 0.01 88.0 13.0 534
44.50 VXX1428K44.5 0.02 0.00 0.01 20.0 0.02 100.0 300.0 756
45.00 VXX1428K45 0.01 0.00 0.01 20.0 0.03 94.0 20.0 5,176
45.50 VXX1428K45.5 0.05 0.04 0.01 10.0 0.01 88.0 25.0 736
46.00 VXX1428K46 0.03 0.01 0.03 141.0 0.03 94.0 1088.0 1,219
46.50 VXX1428K46.5 0.04 0.02 0.01 10.0 0.02 88.0 10.0 208
47.00 VXX1428K47 0.04 0.02 0.01 10.0 0.02 97.0 36.0 122
47.50 VXX1428K47.5 0.06 0.04 0.01 10.0 0.02 94.0 62.0 215
48.00 VXX1428K48 0.05 0.03 0.01 10.0 0.02 88.0 1.0 170
48.50 VXX1428K48.5 0.03 0.01 0.01 10.0 0.02 100.0 101.0 439
49.00 VXX1428K49 0.05 0.03 0.01 300.0 0.02 100.0 11.0 457
49.50 VXX1428K49.5 0.01 -0.01 0.01 2.0 0.02 88.0 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 87.0 10.0 10
51.00 VXX1428K51 0.02 0.01 0.01 3.0 0.01 87.0 40.0 45
51.50 VXX1428K51.5 0.01 0.00 0.01 3.0 0.01 80.0 0.0 0
52.00 VXX1428K52 0.02 0.01 0.01 3.0 0.01 87.0 115.0 159
53.00 VXX1428K53 0.03 0.02 0.01 3.0 0.01 88.0 22.0 52
54.00 VXX1428K54 0.02 0.01 0.01 47.0 0.01 87.0 168.0 208
55.00 VXX1428K55 0.15 0.14 0.01 3.0 0.01 62.0 1.0 484
60.00 VXX1428K60 0.01 0.00 0.01 65.0 0.01 410.0 10.0 1,337
65.00 VXX1428K65 0.60 0.59 0.01 60.0 0.01 245.0 199.0 342
70.00 VXX1428K70 0.02 0.01 0.01 1.0 0.01 526.0 3.0 908
75.00 VXX1428K75 0.04 0.03 0.01 55.0 0.01 80.0 1.0 831
80.00 VXX1428K80 0.05 0.04 0.01 26.0 0.01 411.0 45.0 1,271
85.00 VXX1428K85 0.25 0.24 0.02 20.0 0.01 150.0 391.0 322

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 0.01 62.0 0.0 0
21.50 VXX1428W21.5 0.01 0.00 0.00 0.0 0.01 62.0 0.0 0
22.00 VXX1428W22 0.01 0.00 0.00 0.0 0.01 230.0 0.0 0
22.50 VXX1428W22.5 0.01 0.00 0.00 0.0 0.01 230.0 0.0 0
23.00 VXX1428W23 0.02 0.01 0.01 3.0 0.01 87.0 15.0 135
23.50 VXX1428W23.5 0.01 0.00 0.00 0.0 0.01 61.0 0.0 0
24.00 VXX1428W24 0.01 0.00 0.01 11.0 0.01 36.0 10.0 638
24.50 VXX1428W24.5 0.01 0.00 0.01 58.0 0.01 46.0 50.0 319
25.00 VXX1428W25 0.01 0.00 0.01 1.0 0.01 790.0 23.0 2,120
25.50 VXX1428W25.5 0.01 0.00 0.01 40.0 0.01 200.0 112.0 2,668
26.00 VXX1428W26 0.02 -0.02 0.02 47.0 0.03 165.0 295.0 4,934
26.50 VXX1428W26.5 0.06 -0.03 0.08 48.0 0.10 11.0 5052.0 24,226
27.00 VXX1428W27 0.23 -0.02 0.26 89.0 0.30 11.0 7303.0 17,308
27.50 VXX1428W27.5 0.57 0.04 0.60 56.0 0.66 49.0 992.0 9,485
28.00 VXX1428W28 1.05 0.15 1.01 40.0 1.11 22.0 3549.0 10,716
28.50 VXX1428W28.5 1.40 0.09 1.40 115.0 1.60 13.0 215.0 3,237
29.00 VXX1428W29 2.01 0.23 1.89 108.0 2.10 22.0 711.0 1,287
29.50 VXX1428W29.5 2.36 0.15 2.38 105.0 2.55 4.0 228.0 514
30.00 VXX1428W30 2.94 0.29 2.87 62.0 3.05 8.0 283.0 928
30.50 VXX1428W30.5 3.43 0.51 3.40 67.0 3.60 109.0 50.0 560
31.00 VXX1428W31 3.75 0.35 3.90 65.0 4.10 109.0 11.0 1,141
31.50 VXX1428W31.5 3.94 0.00 4.40 55.0 4.60 120.0 34.0 900
32.00 VXX1428W32 4.95 0.20 4.90 60.0 5.10 120.0 12.0 467
32.50 VXX1428W32.5 5.45 0.30 5.40 53.0 5.60 121.0 2.0 503
33.00 VXX1428W33 5.84 0.42 5.90 53.0 6.10 109.0 12.0 403
33.50 VXX1428W33.5 5.58 -0.57 6.35 62.0 6.60 113.0 1.0 20
34.00 VXX1428W34 6.59 0.10 6.85 61.0 7.10 109.0 4.0 198
34.50 VXX1428W34.5 7.20 0.05 7.35 59.0 7.60 109.0 1.0 119
35.00 VXX1428W35 7.83 0.18 7.85 58.0 8.10 109.0 2.0 315
35.50 VXX1428W35.5 8.22 0.07 8.35 51.0 8.60 108.0 35.0 94
36.00 VXX1428W36 8.90 0.40 8.85 49.0 9.10 108.0 1.0 106
36.50 VXX1428W36.5 5.95 -3.20 9.40 63.0 9.60 102.0 20.0 25
37.00 VXX1428W37 9.42 0.00 9.85 48.0 10.10 108.0 40.0 163
37.50 VXX1428W37.5 7.55 -2.55 10.40 63.0 10.60 102.0 133.0 147
38.00 VXX1428W38 10.40 0.00 10.85 46.0 11.10 108.0 3.0 86
38.50 VXX1428W38.5 8.30 -2.85 11.30 107.0 11.60 153.0 12.0 48
39.00 VXX1428W39 11.48 0.00 11.80 60.0 12.10 90.0 8.0 15
39.50 VXX1428W39.5 10.85 0.35 12.30 80.0 12.60 120.0 6.0 12
40.00 VXX1428W40 11.99 -0.66 12.80 80.0 13.10 120.0 25.0 61
40.50 VXX1428W40.5 8.65 -4.50 13.30 60.0 13.60 110.0 58.0 58
41.00 VXX1428W41 8.70 -4.95 13.80 60.0 14.10 110.0 19.0 82
41.50 VXX1428W41.5 12.00 -2.05 14.30 80.0 14.60 120.0 10.0 71
42.00 VXX1428W42 10.20 -4.45 14.80 60.0 15.10 80.0 53.0 53
42.50 VXX1428W42.5 10.40 -4.75 15.30 60.0 15.60 90.0 47.0 47
43.00 VXX1428W43 12.16 -3.44 15.80 60.0 16.10 60.0 1.0 23
43.50 VXX1428W43.5 10.90 -5.20 16.30 60.0 16.60 60.0 19.0 28
44.00 VXX1428W44 12.15 -4.40 16.80 60.0 17.10 90.0 19.0 20
44.50 VXX1428W44.5 12.65 -4.40 17.30 60.0 17.60 90.0 38.0 38
45.00 VXX1428W45 16.05 -1.50 17.80 75.0 18.10 39.0 1.0 201
45.50 VXX1428W45.5 12.90 -4.10 18.30 60.0 18.60 60.0 5.0 5
46.00 VXX1428W46 13.65 -4.95 18.80 60.0 19.10 71.0 82.0 102
46.50 VXX1428W46.5 15.80 -3.25 19.30 60.0 19.60 90.0 16.0 24
47.00 VXX1428W47 14.75 -4.80 19.80 60.0 20.10 90.0 43.0 43
47.50 VXX1428W47.5 19.65 -0.50 20.30 75.0 20.60 39.0 60.0 60
48.00 VXX1428W48 14.45 -6.10 20.80 60.0 21.10 60.0 21.0 21
48.50 VXX1428W48.5 21.00 0.00 21.30 70.0 21.60 90.0 0.0 0
49.00 VXX1428W49 21.14 -0.41 21.80 70.0 22.10 90.0 15.0 15
49.50 VXX1428W49.5 21.64 1.24 22.30 70.0 22.60 90.0 8.0 8
50.00 VXX1428W50 22.45 0.00 22.80 75.0 23.10 60.0 1.0 20
50.50 VXX1428W50.5 23.00 0.00 23.30 60.0 23.60 60.0 0.0 0
51.00 VXX1428W51 23.14 0.69 23.80 70.0 24.10 90.0 9.0 9
51.50 VXX1428W51.5 24.00 0.00 24.30 70.0 24.60 90.0 0.0 0
52.00 VXX1428W52 24.15 -0.35 24.80 70.0 25.10 90.0 7.0 7
53.00 VXX1428W53 25.16 0.71 25.80 70.0 26.10 71.0 72.0 72
54.00 VXX1428W54 26.15 -0.45 26.80 60.0 27.10 60.0 23.0 23
55.00 VXX1428W55 27.15 -0.35 27.80 90.0 28.10 71.0 10.0 27
60.00 VXX1428W60 32.50 0.00 32.80 71.0 33.10 90.0 0.0 0
65.00 VXX1428W65 37.50 0.00 37.80 90.0 38.10 71.0 0.0 0
70.00 VXX1428W70 30.65 -11.90 42.80 71.0 43.10 71.0 32.0 32
75.00 VXX1428W75 47.50 0.00 47.80 60.0 48.10 60.0 0.0 0
80.00 VXX1428W80 52.60 0.00 52.80 60.0 53.10 60.0 0.0 0
85.00 VXX1428W85 57.60 0.00 57.80 71.0 58.10 90.0 0.0 0