$32.99 -2.61 (-7.33%) Barclays Bank iPath Exch Traded Nts 2009-30.1.19 iPath S&P 500 VIX Short Term Futures Ser A - NYSEARCA

Oct. 21, 2014 | 04:00 PM
Last Trade: 32.99
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: -2.61 (-7.33%)
Prev Close: 35.60
Open: 34.28
Bid: 32.59
Ask: 32.60
Options:

Call Options: VXX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.50 VXX1424J20.5 17.70 3.75 11.40 8.0 12.35 36.0 125.0 70
21.00 VXX1424J21 17.40 4.85 10.60 21.0 13.30 21.0 95.0 10
21.00 VXX1431J21 17.35 4.10 10.60 10.0 11.80 24.0 205.0 53
21.50 VXX1424J21.5 18.85 5.75 10.50 30.0 11.35 115.0 132.0 159
22.00 VXX1424J22 21.65 9.25 10.05 30.0 10.80 70.0 11.0 50
22.00 VXX1431J22 15.26 0.00 9.85 123.0 10.85 70.0 10.0 100
22.50 VXX1424J22.5 13.11 0.00 9.55 30.0 10.30 70.0 180.0 180
22.50 VXX1431J22.5 15.70 3.90 8.80 6.0 10.40 36.0 71.0 71
23.00 VXX1424J23 13.35 1.90 9.00 30.0 9.80 70.0 172.0 103
23.00 VXX1431J23 19.35 9.10 8.00 1.0 11.40 1.0 1.0 1
23.50 VXX1424J23.5 17.59 6.49 8.60 96.0 9.30 96.0 10.0 20
23.50 VXX1431J23.5 14.90 5.10 8.45 3.0 9.80 5.0 11.0 0
24.00 VXX1424J24 9.11 -1.49 8.10 3.0 8.80 70.0 15.0 42
24.00 VXX1431J24 13.09 0.00 8.45 22.0 8.80 70.0 5.0 143
24.50 VXX1424J24.5 17.90 7.80 7.60 3.0 8.30 70.0 21.0 32
24.50 VXX1431J24.5 7.50 -1.95 7.70 5.0 8.40 36.0 1.0 12
25.00 VXX1424J25 15.61 6.26 7.10 70.0 7.85 115.0 10.0 37
25.00 VXX1431J25 13.00 3.75 7.15 39.0 8.10 36.0 55.0 27
25.50 VXX1424J25.5 11.70 2.60 6.55 3.0 7.30 70.0 7.0 34
25.50 VXX1431J25.5 8.25 -0.70 6.55 53.0 7.60 70.0 8.0 484
26.00 VXX1424J26 14.15 5.55 6.10 3.0 6.80 70.0 44.0 61
26.00 VXX1431J26 12.30 0.00 6.05 42.0 6.85 234.0 5.0 777
26.50 VXX1424J26.5 6.55 -1.25 5.65 1.0 6.30 115.0 37.0 77
26.50 VXX1431J26.5 12.40 0.00 6.00 61.0 6.30 66.0 1.0 371
27.00 VXX1424J27 6.70 -2.85 5.10 10.0 5.80 115.0 46.0 250
27.00 VXX1431J27 11.40 3.30 5.55 41.0 5.85 40.0 21.0 88
27.50 VXX1424J27.5 6.10 -4.55 4.65 21.0 5.30 115.0 29.0 5,088
27.50 VXX1431J27.5 9.84 2.24 5.05 61.0 5.35 151.0 25.0 272
28.00 VXX1424J28 5.10 -2.45 4.15 53.0 4.85 249.0 162.0 420
28.00 VXX1431J28 7.79 0.00 4.60 54.0 4.85 36.0 5.0 755
28.50 VXX1424J28.5 4.65 -1.90 4.05 32.0 4.30 137.0 67.0 1,142
28.50 VXX1431J28.5 9.60 0.00 4.15 59.0 4.45 137.0 4.0 409
29.00 VXX1424J29 3.80 -2.55 3.55 63.0 3.80 49.0 91.0 1,848
29.00 VXX1431J29 4.35 -1.90 3.75 62.0 4.00 54.0 30.0 294
29.50 VXX1424J29.5 3.60 -2.43 3.10 32.0 3.35 137.0 60.0 252
29.50 VXX1431J29.5 3.80 -2.00 3.35 54.0 3.60 54.0 42.0 591
30.00 VXX1424J30 3.08 -2.67 2.61 63.0 2.87 13.0 835.0 5,006
30.00 VXX1431J30 3.36 -2.89 3.05 51.0 3.25 62.0 134.0 960
30.50 VXX1424J30.5 2.64 -2.61 2.10 64.0 2.45 147.0 128.0 1,009
30.50 VXX1431J30.5 3.60 -1.40 2.69 75.0 2.90 75.0 16.0 637
31.00 VXX1424J31 2.10 -2.40 1.85 54.0 2.08 103.0 300.0 1,366
31.00 VXX1431J31 3.08 -3.80 2.41 62.0 2.61 270.0 19.0 1,107
31.50 VXX1424J31.5 1.90 -2.40 1.52 64.0 1.67 40.0 318.0 642
31.50 VXX1431J31.5 2.75 -2.05 2.15 51.0 2.26 41.0 130.0 1,223
32.00 VXX1424J32 1.36 -3.09 1.29 1.0 1.36 1.0 744.0 1,408
32.00 VXX1431J32 2.30 -2.05 1.92 43.0 2.02 42.0 445.0 3,728
32.50 VXX1424J32.5 1.32 -2.09 1.05 24.0 1.12 40.0 1806.0 2,787
32.50 VXX1431J32.5 2.06 -1.94 1.71 58.0 1.81 50.0 192.0 1,345
33.00 VXX1424J33 0.96 -2.11 0.83 30.0 0.92 33.0 1396.0 1,846
33.00 VXX1431J33 1.65 -1.96 1.55 5.0 1.63 59.0 1178.0 1,094
33.50 VXX1424J33.5 0.80 -1.80 0.68 33.0 0.75 44.0 2338.0 872
33.50 VXX1431J33.5 1.50 -2.05 1.39 30.0 1.45 40.0 183.0 808
34.00 VXX1424J34 0.67 -1.63 0.55 40.0 0.61 30.0 4531.0 2,851
34.00 VXX1431J34 1.42 -1.97 1.24 51.0 1.31 53.0 1854.0 573
34.50 VXX1424J34.5 0.56 -1.72 0.46 31.0 0.51 41.0 1890.0 1,510
34.50 VXX1431J34.5 1.28 -2.62 1.12 51.0 1.19 52.0 625.0 558
35.00 VXX1424J35 0.50 -1.42 0.36 62.0 0.42 30.0 4876.0 19,663
35.00 VXX1431J35 1.14 -1.65 1.01 51.0 1.07 53.0 814.0 7,437
35.50 VXX1424J35.5 0.38 -1.32 0.31 40.0 0.35 30.0 2226.0 2,117
35.50 VXX1431J35.5 1.03 -1.51 0.92 31.0 0.98 51.0 600.0 805
36.00 VXX1424J36 0.33 -1.27 0.24 54.0 0.29 1.0 2594.0 3,973
36.00 VXX1431J36 0.98 -1.40 0.83 51.0 0.89 51.0 980.0 4,641
36.50 VXX1424J36.5 0.27 -1.14 0.19 61.0 0.25 33.0 788.0 2,038
36.50 VXX1431J36.5 0.92 -1.64 0.75 51.0 0.81 30.0 3575.0 1,332
37.00 VXX1424J37 0.23 -0.87 0.17 54.0 0.22 33.0 1659.0 7,513
37.00 VXX1431J37 0.81 -1.21 0.68 33.0 0.74 44.0 507.0 1,276
37.50 VXX1424J37.5 0.19 -0.90 0.15 2.0 0.19 21.0 938.0 1,557
37.50 VXX1431J37.5 0.76 -1.24 0.63 60.0 0.68 41.0 86.0 1,203
38.00 VXX1424J38 0.16 -0.74 0.11 54.0 0.16 64.0 2133.0 4,473
38.00 VXX1431J38 0.71 -1.09 0.57 61.0 0.62 41.0 749.0 8,399
38.50 VXX1424J38.5 0.14 -0.74 0.09 54.0 0.14 64.0 890.0 1,766
38.50 VXX1431J38.5 0.67 -1.03 0.52 22.0 0.58 54.0 126.0 947
39.00 VXX1424J39 0.13 -0.57 0.07 43.0 0.12 32.0 1413.0 8,394
39.00 VXX1431J39 0.56 -0.77 0.48 54.0 0.53 32.0 415.0 772
39.50 VXX1424J39.5 0.10 -0.50 0.06 54.0 0.10 11.0 410.0 2,554
39.50 VXX1431J39.5 0.65 -0.58 0.45 41.0 0.49 21.0 79.0 850
40.00 VXX1424J40 0.09 -0.46 0.08 125.0 0.09 13.0 3457.0 4,467
40.00 VXX1431J40 0.52 -0.85 0.41 54.0 0.46 54.0 2245.0 6,167
40.50 VXX1424J40.5 0.08 -0.45 0.05 244.0 0.09 84.0 2544.0 2,961
40.50 VXX1431J40.5 0.44 -1.00 0.38 21.0 0.43 54.0 93.0 518
41.00 VXX1424J41 0.07 -0.43 0.05 235.0 0.08 42.0 2889.0 4,941
41.00 VXX1431J41 0.46 -0.72 0.36 41.0 0.40 44.0 381.0 1,599
41.50 VXX1424J41.5 0.05 -0.33 0.03 54.0 0.08 73.0 637.0 1,216
41.50 VXX1431J41.5 0.57 -0.82 0.33 11.0 0.37 33.0 7.0 817
42.00 VXX1424J42 0.05 -0.31 0.05 38.0 5.00 10.0 1156.0 2,908
42.00 VXX1431J42 0.41 -0.64 0.31 41.0 0.35 11.0 319.0 2,892
42.50 VXX1424J42.5 0.05 -0.30 0.03 29.0 0.05 29.0 207.0 1,808
42.50 VXX1431J42.5 0.51 -0.46 0.28 22.0 0.33 44.0 40.0 690
43.00 VXX1424J43 0.03 -0.30 0.03 35.0 0.05 41.0 937.0 3,998
43.00 VXX1431J43 0.29 -0.63 0.27 43.0 0.31 11.0 400.0 4,061
43.50 VXX1424J43.5 0.05 -0.23 0.02 41.0 0.05 104.0 55.0 682
43.50 VXX1431J43.5 0.57 -0.55 0.24 54.0 0.29 44.0 2.0 434
44.00 VXX1424J44 0.03 -0.21 0.02 11.0 0.04 70.0 870.0 2,987
44.00 VXX1431J44 0.39 -0.43 0.24 1.0 0.28 11.0 34.0 706
44.50 VXX1424J44.5 0.03 -0.30 0.02 29.0 0.04 279.0 124.0 653
44.50 VXX1431J44.5 0.37 -0.64 0.21 54.0 0.26 44.0 4.0 351
45.00 VXX1424J45 0.02 -0.16 0.01 41.0 0.03 57.0 1729.0 7,813
45.00 VXX1431J45 0.27 -0.44 0.21 1.0 0.25 11.0 579.0 2,039
45.50 VXX1424J45.5 0.02 -0.15 0.01 90.0 0.02 41.0 385.0 710
45.50 VXX1431J45.5 0.24 -0.79 0.20 1.0 0.23 11.0 534.0 359
46.00 VXX1424J46 0.02 -0.16 0.01 2.0 0.02 1.0 1115.0 1,266
46.00 VXX1431J46 0.24 -0.54 0.17 10.0 0.22 44.0 452.0 3,363
46.50 VXX1424J46.5 0.02 -0.15 0.01 1.0 0.02 1.0 416.0 732
46.50 VXX1431J46.5 0.23 -0.29 0.17 40.0 0.21 11.0 83.0 451
47.00 VXX1424J47 0.02 -0.11 0.01 47.0 0.03 165.0 1.0 941
47.00 VXX1431J47 0.19 -0.68 0.16 43.0 0.20 44.0 140.0 1,198
47.50 VXX1424J47.5 0.02 -0.10 0.01 1.0 0.03 210.0 469.0 1,088
47.50 VXX1431J47.5 0.19 -0.46 0.15 43.0 0.19 12.0 199.0 360
48.00 VXX1424J48 0.02 -0.10 0.01 47.0 0.02 86.0 265.0 1,731
48.00 VXX1431J48 0.18 -0.34 0.13 10.0 0.18 54.0 1017.0 1,679
48.50 VXX1424J48.5 0.01 -0.09 0.01 47.0 0.02 60.0 270.0 542
48.50 VXX1431J48.5 0.16 -0.96 0.14 26.0 0.17 54.0 612.0 357
49.00 VXX1424J49 0.02 -0.10 0.01 11.0 0.02 60.0 69.0 3,040
49.00 VXX1431J49 0.17 -0.48 0.13 41.0 0.16 44.0 151.0 665
49.50 VXX1424J49.5 0.09 0.00 0.01 1.0 0.02 59.0 964.0 1,858
49.50 VXX1431J49.5 0.17 -0.27 0.12 41.0 0.15 11.0 45.0 374
50.00 VXX1424J50 0.02 -0.04 0.01 6.0 0.02 60.0 4567.0 20,059
50.00 VXX1431J50 0.15 -0.26 0.11 54.0 0.15 41.0 291.0 2,955
50.50 VXX1424J50.5 0.01 -0.02 0.01 20.0 0.02 12.0 1.0 606
50.50 VXX1431J50.5 0.15 -0.29 0.11 32.0 0.14 54.0 44.0 321
51.00 VXX1424J51 0.04 -0.03 0.01 2.0 0.04 29.0 5.0 866
51.00 VXX1431J51 0.15 -0.17 0.10 54.0 0.13 35.0 316.0 427
51.50 VXX1424J51.5 0.02 -0.06 0.01 10.0 0.02 12.0 50.0 436
51.50 VXX1431J51.5 0.20 -0.11 0.09 64.0 0.13 43.0 19.0 148
52.00 VXX1424J52 0.04 0.00 0.01 50.0 0.04 35.0 20.0 800
52.00 VXX1431J52 0.12 -0.22 0.09 41.0 0.12 56.0 304.0 1,449
52.50 VXX1424J52.5 0.02 -0.03 0.01 1.0 0.02 12.0 56.0 410
52.50 VXX1431J52.5 0.12 -0.24 0.08 53.0 0.12 121.0 412.0 918
53.00 VXX1424J53 0.01 -0.06 0.01 70.0 0.02 12.0 102.0 762
53.00 VXX1431J53 0.11 -0.39 0.08 41.0 0.11 43.0 10.0 416
53.50 VXX1424J53.5 0.01 -0.06 0.01 21.0 0.02 12.0 12.0 472
53.50 VXX1431J53.5 0.09 -0.21 0.07 53.0 0.11 122.0 20.0 111
54.00 VXX1424J54 0.01 -0.08 0.01 1.0 0.01 43.0 248.0 476
54.00 VXX1431J54 0.28 0.00 0.07 53.0 0.10 58.0 45.0 717
54.50 VXX1424J54.5 0.07 0.00 0.01 55.0 0.01 43.0 6.0 379
54.50 VXX1431J54.5 0.10 -0.37 0.07 35.0 0.10 94.0 5.0 413
55.00 VXX1424J55 0.01 -0.02 0.01 15.0 0.01 29.0 241.0 6,008
55.00 VXX1431J55 0.09 -0.16 0.06 53.0 0.09 54.0 2559.0 14,324
56.00 VXX1424J56 0.01 -0.03 0.02 20.0 0.01 29.0 230.0 1,309
56.00 VXX1431J56 0.08 -0.24 0.06 39.0 0.08 54.0 197.0 664
57.00 VXX1424J57 0.01 -0.03 0.02 6.0 0.01 54.0 76.0 1,239
57.00 VXX1431J57 0.07 -0.17 0.05 42.0 0.07 1.0 22.0 1,074
58.00 VXX1424J58 0.01 -0.04 0.01 204.0 0.01 67.0 100.0 1,051
58.00 VXX1431J58 0.05 -0.17 0.04 40.0 0.05 10.0 130.0 920
59.00 VXX1424J59 0.05 0.00 0.01 20.0 0.01 59.0 11.0 469
59.00 VXX1431J59 0.10 -0.17 0.04 41.0 0.06 41.0 60.0 1,154
60.00 VXX1424J60 0.01 -0.01 0.01 20.0 0.01 54.0 350.0 3,360
60.00 VXX1431J60 0.06 -0.13 0.03 64.0 0.06 84.0 172.0 1,558
61.00 VXX1424J61 0.14 0.13 0.01 20.0 0.01 56.0 615.0 1,086
61.00 VXX1431J61 0.20 0.00 0.03 41.0 0.06 92.0 157.0 329
62.00 VXX1424J62 0.07 0.00 0.01 10.0 0.01 66.0 2.0 194
62.00 VXX1431J62 0.05 -0.15 0.02 64.0 0.05 41.0 60.0 164
63.00 VXX1424J63 0.12 0.11 0.01 10.0 0.01 58.0 138.0 463
63.00 VXX1431J63 0.29 0.00 0.02 43.0 0.06 93.0 200.0 392
64.00 VXX1424J64 0.05 0.00 0.01 10.0 0.02 58.0 902.0 959
64.00 VXX1431J64 0.26 0.00 0.02 35.0 0.06 93.0 200.0 258
65.00 VXX1424J65 0.02 0.00 0.01 20.0 0.02 58.0 25.0 551
65.00 VXX1431J65 0.17 0.00 0.03 10.0 0.06 120.0 240.0 554
66.00 VXX1424J66 0.03 0.00 0.01 10.0 0.02 58.0 5.0 775
66.00 VXX1431J66 0.23 0.00 0.01 64.0 0.04 54.0 240.0 240
67.00 VXX1424J67 0.09 0.08 0.01 10.0 0.02 59.0 39.0 557
67.00 VXX1431J67 0.04 -0.16 0.01 36.0 0.04 54.0 10.0 407
68.00 VXX1424J68 0.01 0.00 0.01 19.0 0.02 54.0 81.0 1,483
68.00 VXX1431J68 0.19 0.00 0.01 35.0 0.03 1.0 75.0 530
69.00 VXX1424J69 0.01 0.00 0.01 10.0 0.02 44.0 322.0 1,037
69.00 VXX1431J69 0.04 0.00 0.01 5.0 0.03 1.0 30.0 722
70.00 VXX1424J70 0.01 0.00 0.01 5.0 0.02 32.0 25.0 2,091
70.00 VXX1431J70 0.02 -0.08 0.01 10.0 0.03 130.0 166.0 1,377
75.00 VXX1424J75 0.01 0.00 0.01 100.0 0.02 251.0 227.0 6,083
75.00 VXX1431J75 0.07 0.00 0.01 5.0 0.03 54.0 97.0 813
80.00 VXX1424J80 0.01 0.00 0.01 13.0 0.02 44.0 2.0 4,624
80.00 VXX1431J80 0.02 -0.03 0.02 10.0 0.05 115.0 10.0 1,579
85.00 VXX1424J85 0.01 0.00 0.01 40.0 0.01 62.0 18.0 7,023
85.00 VXX1431J85 0.02 -0.03 0.01 60.0 0.02 54.0 12588.0 13,084

Put Options: VXX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.50 VXX1424V20.5 0.02 0.00 0.00 0.0 0.02 72.0 1.0 1
21.00 VXX1424V21 0.03 0.01 0.00 0.0 0.02 72.0 2.0 3
21.00 VXX1431V21 0.04 0.00 0.00 0.0 0.02 43.0 0.0 0
21.50 VXX1424V21.5 0.11 0.09 0.01 1235.0 0.02 89.0 2.0 2
22.00 VXX1424V22 0.02 0.00 0.01 1132.0 0.04 602.0 0.0 0
22.00 VXX1431V22 0.13 0.04 0.02 25.0 0.02 54.0 1.0 7
22.50 VXX1424V22.5 0.05 -0.01 0.01 683.0 0.04 314.0 1.0 1
22.50 VXX1431V22.5 0.08 0.06 0.01 293.0 0.02 89.0 2.0 2
23.00 VXX1424V23 0.02 0.00 0.01 125.0 0.02 89.0 1.0 5
23.00 VXX1431V23 0.07 0.02 0.01 40.0 0.02 89.0 3.0 445
23.50 VXX1424V23.5 0.11 -0.07 0.02 1.0 0.01 52.0 91.0 131
23.50 VXX1431V23.5 0.03 0.01 0.01 78.0 0.02 89.0 3.0 110
24.00 VXX1424V24 0.01 0.00 0.01 49.0 0.01 55.0 1.0 797
24.00 VXX1431V24 0.03 0.00 0.01 50.0 0.01 1.0 250.0 510
24.50 VXX1424V24.5 0.02 0.01 0.01 59.0 0.01 31.0 5.0 789
24.50 VXX1431V24.5 0.04 0.02 0.01 1.0 0.02 1.0 1.0 319
25.00 VXX1424V25 0.01 0.00 0.01 210.0 0.01 53.0 3.0 564
25.00 VXX1431V25 0.01 0.00 0.02 4.0 0.03 43.0 5.0 2,641
25.50 VXX1424V25.5 0.01 0.00 0.01 1.0 0.01 57.0 268.0 1,469
25.50 VXX1431V25.5 0.08 0.06 0.02 2.0 0.02 35.0 10.0 1,432
26.00 VXX1424V26 0.01 0.00 0.01 3.0 0.01 57.0 1.0 1,879
26.00 VXX1431V26 0.02 0.00 0.01 105.0 0.03 92.0 1.0 1,820
26.50 VXX1424V26.5 0.01 0.00 0.01 5.0 0.01 149.0 4.0 553
26.50 VXX1431V26.5 0.03 0.00 0.01 111.0 0.04 89.0 180.0 7,331
27.00 VXX1424V27 0.01 0.00 0.01 1.0 0.01 149.0 60.0 1,618
27.00 VXX1431V27 0.04 0.00 0.02 54.0 0.05 29.0 262.0 6,068
27.50 VXX1424V27.5 0.01 -0.01 0.01 61.0 0.01 58.0 129.0 3,817
27.50 VXX1431V27.5 0.07 0.05 0.04 54.0 0.08 43.0 443.0 1,653
28.00 VXX1424V28 0.02 0.01 0.01 4.0 0.02 60.0 5623.0 9,579
28.00 VXX1431V28 0.09 0.03 0.08 54.0 0.13 43.0 5389.0 7,277
28.50 VXX1424V28.5 0.02 0.01 0.01 36.0 0.03 54.0 135.0 1,407
28.50 VXX1431V28.5 0.16 0.05 0.15 54.0 0.21 54.0 429.0 1,306
29.00 VXX1424V29 0.03 0.02 0.01 43.0 0.05 54.0 63.0 4,599
29.00 VXX1431V29 0.23 0.10 0.24 33.0 0.28 43.0 6550.0 11,068
29.50 VXX1424V29.5 0.07 0.05 0.05 54.0 0.08 15.0 6061.0 2,138
29.50 VXX1431V29.5 0.34 0.16 0.35 33.0 0.40 43.0 360.0 494
30.00 VXX1424V30 0.13 0.07 0.12 41.0 0.13 6.0 4308.0 9,108
30.00 VXX1431V30 0.48 0.20 0.49 33.0 0.54 11.0 1859.0 4,607
30.50 VXX1424V30.5 0.20 0.11 0.19 64.0 0.24 11.0 1696.0 14,782
30.50 VXX1431V30.5 0.62 0.22 0.66 33.0 0.73 11.0 112.0 994
31.00 VXX1424V31 0.33 0.17 0.32 43.0 0.36 1.0 11768.0 4,847
31.00 VXX1431V31 0.86 0.36 0.86 33.0 0.93 61.0 471.0 11,733
31.50 VXX1424V31.5 0.50 0.30 0.48 51.0 0.54 62.0 1079.0 1,771
31.50 VXX1431V31.5 0.99 0.49 1.10 19.0 1.15 1.0 1555.0 1,837
32.00 VXX1424V32 0.67 0.32 0.69 40.0 0.76 60.0 8438.0 16,841
32.00 VXX1431V32 1.35 0.56 1.36 43.0 1.42 11.0 6764.0 37,699
32.50 VXX1424V32.5 0.91 0.46 0.95 10.0 1.00 1.0 9598.0 7,835
32.50 VXX1431V32.5 1.59 0.65 1.65 33.0 1.73 61.0 333.0 3,034
33.00 VXX1424V33 1.28 0.68 1.24 1.0 1.32 59.0 7319.0 8,657
33.00 VXX1431V33 1.88 0.74 1.95 11.0 2.03 1.0 900.0 4,184
33.50 VXX1424V33.5 1.41 0.61 1.56 40.0 1.68 118.0 3615.0 8,462
33.50 VXX1431V33.5 2.13 0.79 2.29 33.0 2.36 1.0 874.0 939
34.00 VXX1424V34 1.94 0.98 1.93 51.0 2.05 54.0 4839.0 5,618
34.00 VXX1431V34 2.45 0.80 2.65 53.0 2.77 21.0 724.0 8,101
34.50 VXX1424V34.5 2.17 1.00 2.32 40.0 2.46 68.0 721.0 1,909
34.50 VXX1431V34.5 2.85 0.98 3.00 43.0 3.15 11.0 105.0 468
35.00 VXX1424V35 2.60 1.10 2.71 180.0 2.87 73.0 19918.0 20,911
35.00 VXX1431V35 3.35 1.13 3.40 33.0 3.50 11.0 3501.0 6,262
35.50 VXX1424V35.5 3.00 1.30 3.15 41.0 3.30 73.0 849.0 2,723
35.50 VXX1431V35.5 3.41 0.86 3.80 33.0 3.95 44.0 24.0 2,651
36.00 VXX1424V36 3.50 1.48 3.55 54.0 3.75 54.0 2138.0 10,897
36.00 VXX1431V36 4.00 1.20 4.20 33.0 4.35 149.0 469.0 12,143
36.50 VXX1424V36.5 3.83 1.58 4.00 42.0 4.20 54.0 370.0 1,601
36.50 VXX1431V36.5 4.41 1.29 4.65 30.0 4.75 62.0 105.0 566
37.00 VXX1424V37 4.42 1.77 4.45 54.0 4.70 54.0 1472.0 4,720
37.00 VXX1431V37 4.95 1.47 4.95 219.0 5.20 62.0 353.0 5,286
37.50 VXX1424V37.5 4.56 1.51 4.90 94.0 5.15 54.0 192.0 1,074
37.50 VXX1431V37.5 5.00 1.24 5.35 725.0 5.65 74.0 11.0 918
38.00 VXX1424V38 5.15 1.90 5.40 53.0 5.65 54.0 193.0 2,161
38.00 VXX1431V38 5.45 1.40 5.65 912.0 6.10 81.0 1244.0 3,616
38.50 VXX1424V38.5 5.83 2.05 5.85 51.0 6.10 54.0 263.0 2,565
38.50 VXX1431V38.5 5.78 1.23 6.15 507.0 6.55 54.0 34.0 518
39.00 VXX1424V39 6.50 2.75 6.35 54.0 6.60 54.0 180.0 2,660
39.00 VXX1431V39 6.85 2.25 6.60 506.0 7.00 54.0 36.0 599
39.50 VXX1424V39.5 6.40 1.85 6.80 137.0 7.10 54.0 136.0 804
39.50 VXX1431V39.5 6.55 1.30 7.00 535.0 7.50 54.0 48.0 296
40.00 VXX1424V40 7.15 2.20 7.30 103.0 7.95 63.0 500.0 2,360
40.00 VXX1431V40 7.65 2.20 7.70 122.0 7.95 43.0 85.0 3,223
40.50 VXX1424V40.5 7.65 2.40 7.80 43.0 8.05 54.0 6.0 997
40.50 VXX1431V40.5 5.18 -1.07 8.15 157.0 8.40 41.0 7.0 202
41.00 VXX1424V41 8.11 2.26 8.30 54.0 8.55 54.0 156.0 1,012
41.00 VXX1431V41 8.55 1.90 8.65 41.0 8.90 54.0 50.0 595
41.50 VXX1424V41.5 8.10 2.95 8.80 48.0 9.05 54.0 17.0 352
41.50 VXX1431V41.5 8.00 0.85 9.10 138.0 9.40 52.0 8.0 152
42.00 VXX1424V42 9.05 2.80 9.30 37.0 9.55 61.0 36.0 1,470
42.00 VXX1431V42 9.60 2.20 9.55 89.0 9.85 54.0 512.0 292
42.50 VXX1424V42.5 9.35 2.00 9.75 123.0 10.05 61.0 207.0 168
42.50 VXX1431V42.5 9.43 2.43 10.05 128.0 10.35 52.0 2.0 25
43.00 VXX1424V43 10.00 2.00 10.25 123.0 10.55 54.0 159.0 773
43.00 VXX1431V43 9.80 1.60 10.50 89.0 10.80 56.0 60.0 493
43.50 VXX1424V43.5 10.40 3.85 10.75 54.0 11.05 54.0 5.0 445
43.50 VXX1431V43.5 10.31 1.66 11.00 148.0 11.30 57.0 20.0 266
44.00 VXX1424V44 10.70 3.30 11.25 42.0 11.50 41.0 51.0 163
44.00 VXX1431V44 7.40 0.00 11.50 111.0 11.75 43.0 16.0 1,800
44.50 VXX1424V44.5 11.15 2.20 11.75 50.0 12.00 82.0 25.0 154
44.50 VXX1431V44.5 9.57 0.00 11.95 277.0 12.25 54.0 30.0 598
45.00 VXX1424V45 12.05 4.65 12.25 50.0 12.50 118.0 96.0 168
45.00 VXX1431V45 9.10 0.00 12.45 296.0 12.75 57.0 5.0 97
45.50 VXX1424V45.5 12.55 2.65 12.75 49.0 13.05 199.0 7.0 116
45.50 VXX1431V45.5 7.90 -2.60 12.90 277.0 13.25 54.0 3.0 114
46.00 VXX1424V46 11.90 1.50 13.25 40.0 13.50 99.0 11.0 50
46.00 VXX1431V46 10.50 0.00 13.40 89.0 13.75 69.0 21.0 111
46.50 VXX1424V46.5 13.55 2.65 13.75 38.0 14.00 67.0 15.0 158
46.50 VXX1431V46.5 6.70 -4.55 13.95 17.0 14.20 54.0 4.0 68
47.00 VXX1424V47 6.25 -5.15 14.15 43.0 14.50 84.0 1.0 92
47.00 VXX1431V47 7.70 -4.10 14.40 227.0 14.70 61.0 150.0 169
47.50 VXX1424V47.5 14.55 2.70 14.70 100.0 15.00 70.0 17.0 78
47.50 VXX1431V47.5 9.95 -2.20 14.90 242.0 15.20 54.0 21.0 340
48.00 VXX1424V48 15.05 3.30 14.90 63.0 15.50 80.0 36.0 786
48.00 VXX1431V48 12.00 -0.65 15.35 1.0 15.65 1.0 500.0 654
48.50 VXX1424V48.5 10.40 -2.45 15.70 36.0 16.05 234.0 1.0 16
48.50 VXX1431V48.5 14.55 1.45 15.85 275.0 16.20 69.0 90.0 85
49.00 VXX1424V49 12.00 -1.30 16.15 129.0 17.10 30.0 1.0 22
49.00 VXX1431V49 8.95 -4.65 16.35 70.0 16.65 54.0 1.0 64
49.50 VXX1424V49.5 8.30 -5.50 16.65 146.0 17.05 87.0 7.0 192
49.50 VXX1431V49.5 10.55 -3.50 16.85 78.0 17.15 63.0 31.0 357
50.00 VXX1424V50 15.70 2.25 17.15 265.0 17.75 7.0 10.0 627
50.00 VXX1431V50 11.25 -3.25 17.35 227.0 17.65 54.0 1.0 127
50.50 VXX1424V50.5 9.05 -5.70 16.40 67.0 18.50 50.0 1.0 226
50.50 VXX1431V50.5 13.80 -1.20 17.85 277.0 18.15 54.0 11.0 11
51.00 VXX1424V51 11.05 -4.20 18.15 99.0 18.80 4.0 1.0 37
51.00 VXX1431V51 13.10 -2.35 18.30 272.0 18.65 54.0 2.0 69
51.50 VXX1424V51.5 15.05 0.00 17.20 36.0 19.20 9.0 0.0 0
51.50 VXX1431V51.5 12.05 -3.90 18.80 89.0 19.15 69.0 30.0 80
52.00 VXX1424V52 15.04 -1.21 19.20 70.0 19.75 72.0 35.0 104
52.00 VXX1431V52 14.55 -1.85 19.30 318.0 20.00 63.0 42.0 56
52.50 VXX1424V52.5 10.50 -6.25 19.70 70.0 20.35 36.0 12.0 61
52.50 VXX1431V52.5 14.35 -2.55 19.80 66.0 20.10 41.0 1.0 731
53.00 VXX1424V53 11.80 -5.45 20.20 36.0 20.70 72.0 11.0 14
53.00 VXX1431V53 12.15 -5.20 20.30 66.0 20.60 54.0 27.0 144
53.50 VXX1424V53.5 14.80 -2.95 19.45 36.0 21.40 36.0 1.0 30
53.50 VXX1431V53.5 13.25 -4.65 20.50 37.0 21.15 8.0 11.0 32
54.00 VXX1424V54 12.15 -6.10 20.05 36.0 21.85 10.0 2.0 27
54.00 VXX1431V54 15.00 -3.40 21.00 37.0 21.65 8.0 17.0 80
54.50 VXX1424V54.5 12.50 -6.25 20.60 36.0 22.20 80.0 11.0 30
54.50 VXX1431V54.5 16.45 -2.80 21.80 277.0 22.10 61.0 13.0 49
55.00 VXX1424V55 15.75 -3.45 22.15 115.0 22.75 10.0 15.0 304
55.00 VXX1431V55 18.70 0.00 22.30 63.0 22.60 54.0 10.0 190
56.00 VXX1424V56 16.70 -3.50 23.15 99.0 23.85 2.0 4.0 30
56.00 VXX1431V56 17.85 -2.85 23.30 280.0 23.60 54.0 1.0 72
57.00 VXX1424V57 16.65 -4.45 22.00 20.0 24.75 11.0 21.0 21
57.00 VXX1431V57 17.60 -4.10 24.25 279.0 24.60 54.0 31.0 129
58.00 VXX1424V58 16.25 -5.60 24.90 99.0 25.70 80.0 26.0 26
58.00 VXX1431V58 20.40 -2.30 25.20 1.0 25.55 1.0 20.0 212
59.00 VXX1424V59 26.55 4.85 25.10 115.0 27.05 41.0 16.0 16
59.00 VXX1431V59 18.30 -5.05 25.20 73.0 26.55 11.0 1.0 272
60.00 VXX1424V60 30.15 7.45 27.15 99.0 27.80 21.0 24.0 61
60.00 VXX1431V60 20.35 -4.30 27.25 224.0 27.55 54.0 14.0 135
61.00 VXX1424V61 23.55 0.00 28.15 72.0 29.50 8.0 0.0 0
61.00 VXX1431V61 21.00 -4.65 28.20 110.0 28.55 54.0 80.0 56
62.00 VXX1424V62 24.40 0.00 27.75 18.0 29.65 21.0 0.0 0
62.00 VXX1431V62 21.40 -5.25 29.25 78.0 29.55 61.0 43.0 97
63.00 VXX1424V63 25.60 0.00 30.15 72.0 31.75 4.0 0.0 0
63.00 VXX1431V63 22.20 -5.45 30.25 89.0 30.55 61.0 1.0 288
64.00 VXX1424V64 29.16 0.66 30.05 115.0 32.05 51.0 45.0 45
64.00 VXX1431V64 21.85 -6.80 31.25 87.0 31.55 54.0 82.0 258
65.00 VXX1424V65 24.70 -4.80 31.05 36.0 33.05 51.0 17.0 25
65.00 VXX1431V65 26.60 -3.05 32.25 82.0 32.55 54.0 22.0 60
66.00 VXX1424V66 26.05 -4.45 33.20 71.0 33.60 21.0 11.0 113
66.00 VXX1431V66 25.00 -5.60 33.25 54.0 33.55 54.0 11.0 19
67.00 VXX1424V67 27.13 -4.32 34.20 71.0 34.85 80.0 352.0 10
67.00 VXX1431V67 27.15 -4.45 34.20 36.0 34.70 43.0 2.0 282
68.00 VXX1424V68 26.55 -4.85 33.70 1.0 35.65 11.0 10.0 10
68.00 VXX1431V68 27.90 -4.65 35.20 285.0 35.70 53.0 13.0 25
69.00 VXX1424V69 26.30 -7.20 35.05 11.0 36.65 11.0 11.0 168
69.00 VXX1431V69 28.05 -5.45 36.20 306.0 37.00 83.0 11.0 25
70.00 VXX1424V70 32.45 0.00 37.15 72.0 37.90 2.0 0.0 0
70.00 VXX1431V70 36.90 2.30 37.20 169.0 38.00 53.0 3.0 305
75.00 VXX1424V75 34.15 -3.45 38.65 10.0 43.65 10.0 12.0 12
75.00 VXX1431V75 36.25 -1.15 40.60 87.0 43.25 53.0 52.0 95
80.00 VXX1424V80 37.80 -4.60 45.45 10.0 48.15 11.0 13.0 195
80.00 VXX1431V80 38.85 -5.65 45.80 20.0 47.95 53.0 115.0 139
85.00 VXX1424V85 47.40 0.00 50.70 20.0 53.80 21.0 0.0 0
85.00 VXX1431V85 46.05 -1.80 50.75 10.0 53.10 54.0 33.0 186