$27.92 -0.56 (-1.97%) Barclays Bank iPath Exch Traded Nts 2009-30.1.19 iPath S&P 500 VIX Short Term Futures Ser A - NYSEARCA

Nov. 21, 2014 | 04:00 PM
Last Trade: 27.92
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: -0.56 (-1.97%)
Prev Close: 28.48
Open: 27.62
Bid: 27.89
Ask: 27.90
Options:

Call Options: VXX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 VXX1428K21 0.00 0.00 6.65 71.0 7.00 100.0 0.0 0
21.50 VXX1428K21.5 0.00 0.00 6.15 27.0 6.55 100.0 0.0 0
22.00 VXX1428K22 0.00 0.00 5.65 71.0 6.05 100.0 0.0 0
22.50 VXX1428K22.5 0.00 0.00 5.15 71.0 5.55 100.0 0.0 0
23.00 VXX1428K23 5.66 0.00 4.65 46.0 5.00 100.0 300.0 245
23.50 VXX1428K23.5 4.55 0.00 4.15 71.0 4.55 100.0 0.0 0
24.00 VXX1428K24 4.61 0.00 3.65 28.0 3.95 10.0 50.0 450
24.50 VXX1428K24.5 16.37 12.82 3.20 30.0 3.50 30.0 90.0 17
25.00 VXX1428K25 3.10 0.05 2.73 30.0 2.99 30.0 6.0 13
25.50 VXX1428K25.5 2.42 -0.17 2.22 9.0 2.45 73.0 5.0 10
26.00 VXX1428K26 1.85 -0.77 1.76 11.0 1.96 109.0 110.0 172
26.50 VXX1428K26.5 1.65 -0.85 1.29 37.0 1.50 115.0 54.0 202
27.00 VXX1428K27 0.99 -0.50 0.99 10.0 1.05 75.0 929.0 698
27.50 VXX1428K27.5 0.69 -0.51 0.66 50.0 0.71 43.0 2864.0 410
28.00 VXX1428K28 0.49 -0.31 0.48 50.0 0.52 32.0 5351.0 1,764
28.50 VXX1428K28.5 0.37 -0.33 0.35 80.0 0.37 4.0 3976.0 1,512
29.00 VXX1428K29 0.28 -0.22 0.28 8.0 0.29 11.0 3142.0 2,755
29.50 VXX1428K29.5 0.23 -0.22 0.21 14.0 0.23 7.0 1092.0 2,736
30.00 VXX1428K30 0.19 -0.16 0.19 10.0 0.20 50.0 2310.0 3,439
30.50 VXX1428K30.5 0.17 -0.17 0.15 184.0 0.17 1.0 817.0 1,738
31.00 VXX1428K31 0.14 -0.12 0.13 203.0 0.15 16.0 3863.0 3,314
31.50 VXX1428K31.5 0.14 -0.08 0.11 294.0 0.14 111.0 809.0 460
32.00 VXX1428K32 0.11 -0.08 0.11 80.0 0.12 48.0 2438.0 1,204
32.50 VXX1428K32.5 0.10 -0.07 0.09 95.0 0.11 193.0 1355.0 1,297
33.00 VXX1428K33 0.09 -0.03 0.08 11.0 0.10 224.0 2362.0 2,798
33.50 VXX1428K33.5 0.08 -0.05 0.07 30.0 0.09 195.0 556.0 1,010
34.00 VXX1428K34 0.07 -0.06 0.06 28.0 0.08 177.0 267.0 2,191
34.50 VXX1428K34.5 0.07 -0.03 0.06 88.0 0.07 200.0 729.0 2,020
35.00 VXX1428K35 0.07 -0.02 0.05 84.0 0.06 10.0 2305.0 7,186
35.50 VXX1428K35.5 0.05 -0.04 0.05 11.0 0.06 211.0 143.0 532
36.00 VXX1428K36 0.05 -0.03 0.04 79.0 0.06 59.0 431.0 1,266
36.50 VXX1428K36.5 0.04 -0.02 0.04 10.0 0.05 209.0 852.0 578
37.00 VXX1428K37 0.05 -0.01 0.03 74.0 0.04 28.0 278.0 1,381
37.50 VXX1428K37.5 0.03 -0.02 0.03 61.0 0.04 61.0 3471.0 2,574
38.00 VXX1428K38 0.03 -0.02 0.02 207.0 0.04 217.0 202.0 2,588
38.50 VXX1428K38.5 0.04 0.00 0.02 214.0 0.04 1.0 878.0 1,219
39.00 VXX1428K39 0.02 -0.01 0.01 28.0 0.04 127.0 121.0 3,434
39.50 VXX1428K39.5 0.03 0.01 0.01 28.0 0.04 87.0 299.0 1,682
40.00 VXX1428K40 0.02 -0.01 0.02 28.0 0.04 227.0 2258.0 3,545
40.50 VXX1428K40.5 0.03 0.00 0.01 61.0 0.04 61.0 815.0 972
41.00 VXX1428K41 0.03 0.02 0.01 28.0 0.04 71.0 1150.0 756
41.50 VXX1428K41.5 0.03 -0.01 0.01 61.0 0.04 61.0 1450.0 667
42.00 VXX1428K42 0.03 0.02 0.01 61.0 0.04 61.0 911.0 449
42.50 VXX1428K42.5 0.03 0.02 0.01 42.0 0.04 138.0 300.0 740
43.00 VXX1428K43 0.03 0.01 0.03 427.0 0.04 73.0 534.0 5,649
43.50 VXX1428K43.5 0.01 0.00 0.01 10.0 0.03 68.0 546.0 835
44.00 VXX1428K44 0.02 0.01 0.01 30.0 0.03 67.0 212.0 542
44.50 VXX1428K44.5 0.02 0.00 0.01 20.0 0.03 68.0 300.0 756
45.00 VXX1428K45 0.03 0.02 0.01 20.0 0.03 106.0 1268.0 4,191
45.50 VXX1428K45.5 0.05 0.04 0.01 10.0 0.02 41.0 25.0 736
46.00 VXX1428K46 0.03 0.02 0.03 141.0 0.03 83.0 1088.0 205
46.50 VXX1428K46.5 0.04 0.03 0.01 10.0 0.02 61.0 10.0 208
47.00 VXX1428K47 0.04 0.03 0.01 10.0 0.02 61.0 36.0 122
47.50 VXX1428K47.5 0.06 0.05 0.01 10.0 0.02 143.0 62.0 215
48.00 VXX1428K48 0.05 0.04 0.01 10.0 0.02 83.0 1.0 170
48.50 VXX1428K48.5 0.03 0.02 0.01 10.0 0.02 68.0 101.0 439
49.00 VXX1428K49 0.05 0.04 0.01 300.0 0.02 101.0 11.0 457
49.50 VXX1428K49.5 0.01 0.00 0.01 2.0 0.02 60.0 74.0 130
50.00 VXX1428K50 0.01 0.00 0.01 45.0 0.02 102.0 27.0 1,192
50.50 VXX1428K50.5 0.02 0.01 0.01 3.0 0.01 20.0 10.0 10
51.00 VXX1428K51 0.02 0.01 0.01 3.0 0.01 21.0 40.0 45
51.50 VXX1428K51.5 0.01 0.00 0.01 3.0 0.01 21.0 0.0 0
52.00 VXX1428K52 0.02 0.01 0.01 3.0 0.01 21.0 115.0 159
53.00 VXX1428K53 0.03 0.02 0.01 3.0 0.01 21.0 22.0 52
54.00 VXX1428K54 0.02 0.01 0.01 47.0 0.01 21.0 168.0 208
55.00 VXX1428K55 0.15 0.14 0.01 3.0 0.01 22.0 1.0 484
60.00 VXX1428K60 0.01 0.00 0.01 65.0 0.01 22.0 10.0 1,328
65.00 VXX1428K65 0.60 0.59 0.01 60.0 0.01 21.0 199.0 342
70.00 VXX1428K70 0.02 0.01 0.01 1.0 0.01 61.0 3.0 908
75.00 VXX1428K75 0.04 0.03 0.01 55.0 0.01 50.0 1.0 831
80.00 VXX1428K80 0.05 0.04 0.01 26.0 0.01 389.0 45.0 1,271
85.00 VXX1428K85 0.25 0.24 0.02 20.0 0.01 149.0 391.0 322

Put Options: VXX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 VXX1428W21 0.00 0.00 0.00 0.0 0.07 11.0 0.0 0
21.50 VXX1428W21.5 0.00 0.00 0.00 0.0 0.07 11.0 0.0 0
22.00 VXX1428W22 0.00 0.00 0.00 0.0 0.07 11.0 0.0 0
22.50 VXX1428W22.5 0.00 0.00 0.00 0.0 0.07 11.0 0.0 0
23.00 VXX1428W23 0.02 0.00 0.01 3.0 0.07 1.0 15.0 135
23.50 VXX1428W23.5 0.02 0.00 0.00 0.0 0.07 49.0 0.0 0
24.00 VXX1428W24 0.01 -0.02 0.01 11.0 0.07 61.0 10.0 638
24.50 VXX1428W24.5 0.01 0.00 0.01 58.0 0.02 68.0 50.0 369
25.00 VXX1428W25 0.01 0.00 0.01 1.0 0.03 61.0 110.0 2,120
25.50 VXX1428W25.5 0.01 0.00 0.01 40.0 0.02 91.0 112.0 2,585
26.00 VXX1428W26 0.01 -0.01 0.01 67.0 0.02 71.0 2589.0 4,177
26.50 VXX1428W26.5 0.06 0.02 0.03 37.0 0.06 277.0 3209.0 16,197
27.00 VXX1428W27 0.16 0.01 0.14 48.0 0.17 212.0 4491.0 8,348
27.50 VXX1428W27.5 0.35 0.07 0.34 32.0 0.36 1.0 3067.0 4,964
28.00 VXX1428W28 0.65 0.10 0.62 98.0 0.67 36.0 4170.0 8,185
28.50 VXX1428W28.5 0.98 0.13 0.98 146.0 1.05 47.0 3107.0 1,797
29.00 VXX1428W29 1.45 0.29 1.41 82.0 1.50 137.0 307.0 1,230
29.50 VXX1428W29.5 1.93 0.38 1.85 24.0 1.96 82.0 140.0 522
30.00 VXX1428W30 2.35 0.54 2.32 9.0 2.42 70.0 563.0 763
30.50 VXX1428W30.5 2.80 0.52 2.74 205.0 2.90 49.0 176.0 415
31.00 VXX1428W31 3.20 0.44 3.20 205.0 3.40 79.0 153.0 1,016
31.50 VXX1428W31.5 3.85 0.55 3.70 136.0 3.90 82.0 68.0 886
32.00 VXX1428W32 4.25 0.49 4.15 190.0 4.40 105.0 163.0 408
32.50 VXX1428W32.5 4.74 0.44 4.65 82.0 4.90 76.0 15.0 489
33.00 VXX1428W33 5.25 0.70 5.15 58.0 5.35 54.0 98.0 414
33.50 VXX1428W33.5 5.58 0.33 5.60 193.0 5.85 41.0 1.0 20
34.00 VXX1428W34 6.24 0.54 6.10 180.0 6.40 70.0 4.0 194
34.50 VXX1428W34.5 6.61 1.07 6.60 59.0 6.85 55.0 2.0 117
35.00 VXX1428W35 7.25 0.70 7.10 70.0 7.35 53.0 53.0 285
35.50 VXX1428W35.5 7.43 0.23 7.60 52.0 7.85 56.0 35.0 94
36.00 VXX1428W36 8.18 0.48 8.10 81.0 8.35 69.0 45.0 86
36.50 VXX1428W36.5 5.95 -2.25 8.55 111.0 8.85 50.0 20.0 25
37.00 VXX1428W37 9.14 0.44 9.10 57.0 9.35 56.0 11.0 153
37.50 VXX1428W37.5 7.55 -1.60 9.55 69.0 9.85 58.0 133.0 147
38.00 VXX1428W38 9.30 -0.35 10.05 103.0 10.35 71.0 5.0 87
38.50 VXX1428W38.5 8.30 -1.85 10.55 195.0 10.90 80.0 12.0 48
39.00 VXX1428W39 9.59 -1.06 11.05 105.0 11.40 71.0 8.0 23
39.50 VXX1428W39.5 10.85 0.00 11.55 54.0 11.85 59.0 6.0 12
40.00 VXX1428W40 11.99 0.34 12.05 180.0 12.35 53.0 25.0 61
40.50 VXX1428W40.5 8.65 -3.50 12.55 142.0 12.90 70.0 58.0 58
41.00 VXX1428W41 8.70 -3.95 13.05 136.0 13.40 125.0 19.0 82
41.50 VXX1428W41.5 12.00 -1.15 13.55 150.0 13.90 140.0 10.0 71
42.00 VXX1428W42 10.20 -3.45 14.05 136.0 14.40 138.0 53.0 53
42.50 VXX1428W42.5 10.40 -3.75 14.55 103.0 14.90 155.0 47.0 47
43.00 VXX1428W43 12.16 -2.49 15.00 224.0 15.40 153.0 1.0 23
43.50 VXX1428W43.5 10.90 -4.25 15.50 187.0 15.90 135.0 19.0 28
44.00 VXX1428W44 12.15 -3.50 16.00 187.0 16.40 119.0 19.0 20
44.50 VXX1428W44.5 12.65 -3.50 16.50 187.0 16.90 119.0 38.0 38
45.00 VXX1428W45 16.05 -0.60 17.00 160.0 17.40 148.0 1.0 201
45.50 VXX1428W45.5 12.90 -4.25 17.40 59.0 17.90 58.0 5.0 5
46.00 VXX1428W46 13.65 -4.00 18.00 137.0 18.40 129.0 82.0 102
46.50 VXX1428W46.5 15.80 -2.35 18.50 177.0 18.90 160.0 16.0 24
47.00 VXX1428W47 14.75 -3.90 19.00 137.0 19.40 129.0 43.0 43
47.50 VXX1428W47.5 19.65 0.50 18.90 110.0 19.90 59.0 60.0 0
48.00 VXX1428W48 14.45 -5.20 20.00 177.0 20.40 159.0 21.0 21
48.50 VXX1428W48.5 20.15 0.00 19.90 50.0 21.40 50.0 0.0 0
49.00 VXX1428W49 21.14 0.49 20.40 108.0 21.40 59.0 15.0 0
49.50 VXX1428W49.5 21.64 0.49 20.90 50.0 22.40 50.0 8.0 0
50.00 VXX1428W50 12.35 -9.25 22.00 122.0 22.40 134.0 19.0 19
50.50 VXX1428W50.5 22.10 0.00 22.45 55.0 22.90 59.0 0.0 0
51.00 VXX1428W51 23.14 0.54 22.90 59.0 23.40 59.0 9.0 0
51.50 VXX1428W51.5 23.10 0.00 23.45 56.0 23.90 59.0 0.0 0
52.00 VXX1428W52 24.15 0.55 23.90 119.0 24.40 119.0 7.0 0
53.00 VXX1428W53 25.16 0.56 25.00 138.0 25.40 63.0 72.0 0
54.00 VXX1428W54 26.15 0.55 26.00 67.0 26.40 157.0 23.0 0
55.00 VXX1428W55 27.15 0.55 26.95 59.0 27.40 59.0 10.0 17
60.00 VXX1428W60 31.60 0.00 31.90 119.0 32.40 119.0 0.0 0
65.00 VXX1428W65 36.60 0.00 36.90 59.0 37.40 59.0 0.0 0
70.00 VXX1428W70 30.65 -10.95 41.90 59.0 42.40 59.0 32.0 32
75.00 VXX1428W75 46.60 0.00 46.40 60.0 47.90 60.0 0.0 0
80.00 VXX1428W80 51.50 0.00 51.90 50.0 52.40 59.0 0.0 0
85.00 VXX1428W85 56.60 0.00 55.25 10.0 59.10 10.0 0.0 0