Barclays Bank iPath Exch Traded Nts 2009-30.1.19 iPath S&P 500 VIX Short Term Futures Ser A $28.33

down -0.29


30/7/2014 09:45 AM  |  NYSEARCA : VXX  
Industries : Financial Services / Closed-end Fund - Equity
Last Trade: 28.33
Trade Time: Jul 30 09:45 AM Eastern Daylight Time
Change: -0.29 (-1.01 %)
Prev Close: 28.62
Open: 28.29
Bid: 28.34
Ask: 28.35
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get VXX Trend Analysis - it has outperformed the S&P 500 by 61%
Options:

Call Options: VXX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 VXX1416H17 9.50 0.00 9.30 66.0 13.45 76.0 0.0 0
18.00 VXX1416H18 8.50 0.00 8.30 56.0 12.60 35.0 0.0 0
19.00 VXX1416H19 7.50 0.00 7.50 35.0 11.95 35.0 0.0 0
20.00 VXX1401H20 6.85 0.00 6.45 55.0 10.20 35.0 0.0 0
20.00 VXX1408H20 6.85 0.00 6.50 21.0 8.95 10.0 0.0 0
20.00 VXX1416H20 6.45 0.00 6.50 35.0 10.95 35.0 0.0 0
20.00 VXX1422H20 6.45 0.00 6.40 10.0 10.80 11.0 0.0 0
20.00 VXX1429H20 6.45 0.00 6.95 10.0 10.55 10.0 0.0 0
20.50 VXX1422H20.5 6.00 0.00 5.90 10.0 9.95 20.0 0.0 0
20.50 VXX1429H20.5 6.10 0.00 6.45 10.0 10.05 10.0 0.0 0
21.00 VXX1401H21 5.50 0.00 7.60 60.0 7.95 103.0 0.0 0
21.00 VXX1408H21 5.80 0.00 7.50 54.0 8.10 54.0 0.0 0
21.00 VXX1416H21 5.50 0.00 7.50 136.0 7.90 136.0 0.0 0
21.00 VXX1422H21 5.80 0.00 6.65 22.0 8.15 51.0 0.0 0
21.00 VXX1429H21 5.80 0.00 6.70 22.0 8.35 22.0 0.0 0
21.50 VXX1401H21.5 5.25 0.00 6.95 103.0 7.45 103.0 0.0 0
21.50 VXX1422H21.5 5.30 0.00 6.15 12.0 7.60 12.0 0.0 0
21.50 VXX1429H21.5 5.30 0.00 6.25 11.0 7.85 82.0 0.0 0
22.00 VXX1401H22 7.40 2.90 6.50 90.0 6.80 60.0 1.0 1
22.00 VXX1408H22 4.50 0.00 6.45 77.0 7.05 77.0 0.0 0
22.00 VXX1416H22 5.50 -1.00 6.50 181.0 7.00 181.0 1.0 1
22.00 VXX1422H22 4.80 0.00 5.75 12.0 7.15 12.0 0.0 0
22.00 VXX1429H22 4.95 0.00 5.70 60.0 7.35 70.0 0.0 0
22.50 VXX1401H22.5 4.00 0.00 6.00 103.0 6.30 54.0 0.0 0
22.50 VXX1408H22.5 4.00 0.00 6.00 54.0 6.50 76.0 0.0 0
22.50 VXX1422H22.5 5.95 0.00 6.00 22.0 6.60 22.0 0.0 0
22.50 VXX1429H22.5 4.55 0.00 5.55 769.0 6.65 916.0 0.0 0
23.00 VXX1401H23 5.50 1.60 5.55 90.0 5.80 47.0 10.0 10
23.00 VXX1408H23 3.45 0.00 5.50 54.0 6.00 64.0 0.0 0
23.00 VXX1416H23 5.90 0.40 5.50 181.0 5.95 319.0 20.0 48
23.00 VXX1422H23 5.27 0.00 5.45 141.0 6.05 723.0 7.0 7
23.00 VXX1429H23 3.80 0.00 5.05 959.0 6.15 527.0 0.0 0
23.50 VXX1401H23.5 5.05 0.00 5.00 148.0 5.25 105.0 0.0 0
23.50 VXX1408H23.5 3.00 0.00 4.95 54.0 5.55 54.0 0.0 0
23.50 VXX1416H23.5 5.55 0.55 5.00 307.0 5.45 453.0 1.0 1
23.50 VXX1422H23.5 5.00 0.00 5.00 279.0 5.55 680.0 0.0 0
23.50 VXX1429H23.5 3.55 0.00 4.55 1133.0 5.60 679.0 0.0 0
24.00 VXX1401H24 4.90 0.35 4.60 50.0 4.95 60.0 1.0 3
24.00 VXX1408H24 4.50 1.64 4.45 280.0 5.05 279.0 10.0 11
24.00 VXX1416H24 4.72 0.00 4.65 808.0 4.95 1282.0 1.0 450
24.00 VXX1422H24 4.35 0.00 4.50 491.0 5.05 729.0 0.0 0
24.00 VXX1429H24 5.00 2.01 4.15 1188.0 5.15 787.0 3.0 3
24.50 VXX1401H24.5 4.45 0.40 4.15 60.0 4.30 60.0 5.0 0
24.50 VXX1408H24.5 4.05 0.00 4.05 1185.0 4.45 855.0 1.0 1
24.50 VXX1416H24.5 4.15 2.23 4.20 38.0 4.30 874.0 15.0 34
24.50 VXX1422H24.5 4.05 0.00 4.05 617.0 4.55 730.0 0.0 0
24.50 VXX1429H24.5 3.90 -0.20 4.10 480.0 4.70 779.0 9.0 23
25.00 VXX1401H25 3.70 0.15 3.60 60.0 3.95 103.0 4.0 35
25.00 VXX1408H25 3.85 0.40 3.60 1154.0 3.95 896.0 3.0 36
25.00 VXX1416H25 3.55 0.05 3.70 276.0 3.80 219.0 14.0 1,441
25.00 VXX1422H25 3.70 0.10 3.60 541.0 4.10 788.0 4.0 21
25.00 VXX1429H25 4.55 0.85 3.70 988.0 4.20 883.0 7.0 80
25.50 VXX1401H25.5 3.15 -0.05 3.15 10.0 3.40 365.0 1.0 134
25.50 VXX1408H25.5 3.19 0.09 3.10 872.0 3.45 899.0 11.0 21
25.50 VXX1416H25.5 3.39 0.19 3.25 1135.0 3.35 370.0 1.0 419
25.50 VXX1422H25.5 3.45 0.25 3.20 1098.0 3.65 1194.0 2.0 42
25.50 VXX1429H25.5 4.10 0.75 3.30 1090.0 3.80 947.0 192.0 207
26.00 VXX1401H26 2.66 0.18 2.62 11.0 2.71 14.0 122.0 2,026
26.00 VXX1408H26 2.76 0.40 2.76 37.0 2.81 11.0 4.0 99
26.00 VXX1416H26 2.92 0.12 2.88 66.0 2.92 66.0 12.0 4,705
26.00 VXX1422H26 2.73 0.00 2.97 158.0 3.20 1125.0 105.0 151
26.00 VXX1429H26 3.22 0.00 2.98 1597.0 3.45 1438.0 10.0 239
26.50 VXX1401H26.5 2.18 -0.02 2.17 25.0 2.23 91.0 72.0 1,129
26.50 VXX1408H26.5 2.33 0.05 2.33 170.0 2.38 120.0 14.0 246
26.50 VXX1416H26.5 2.54 0.11 2.51 169.0 2.54 39.0 75.0 723
26.50 VXX1422H26.5 2.43 0.00 2.67 129.0 2.82 1749.0 70.0 221
26.50 VXX1429H26.5 3.25 0.62 2.65 2006.0 3.10 1690.0 3.0 275
27.00 VXX1401H27 1.74 -0.02 1.70 160.0 1.74 31.0 65.0 1,961
27.00 VXX1408H27 1.95 0.08 1.93 70.0 1.98 120.0 114.0 713
27.00 VXX1416H27 2.15 0.05 2.09 10.0 2.18 262.0 134.0 5,376
27.00 VXX1422H27 2.14 0.00 2.38 93.0 2.58 2092.0 5.0 86
27.00 VXX1429H27 2.82 0.22 2.36 2093.0 2.79 1617.0 1.0 286
27.50 VXX1401H27.5 1.36 0.07 1.34 28.0 1.44 11.0 111.0 3,753
27.50 VXX1408H27.5 1.69 0.14 1.64 43.0 1.67 213.0 138.0 511
27.50 VXX1416H27.5 1.91 0.10 1.90 84.0 1.92 64.0 182.0 2,438
27.50 VXX1422H27.5 2.23 0.18 2.05 2082.0 2.18 131.0 82.0 325
27.50 VXX1429H27.5 2.55 0.43 2.12 2138.0 2.52 1559.0 46.0 168
28.00 VXX1401H28 1.03 -0.03 1.01 86.0 1.03 10.0 418.0 3,630
28.00 VXX1408H28 1.37 0.07 1.36 126.0 1.39 120.0 105.0 1,675
28.00 VXX1416H28 1.62 -0.10 1.61 201.0 1.63 12.0 430.0 18,501
28.00 VXX1422H28 1.73 0.00 1.89 81.0 2.00 1589.0 37.0 901
28.00 VXX1429H28 1.99 0.00 1.96 2580.0 2.29 1962.0 611.0 755
28.50 VXX1401H28.5 0.77 -0.09 0.75 229.0 0.78 288.0 566.0 7,972
28.50 VXX1408H28.5 1.18 0.09 1.14 223.0 1.17 225.0 183.0 10,689
28.50 VXX1416H28.5 1.48 0.05 1.44 16.0 1.45 26.0 87.0 1,719
28.50 VXX1422H28.5 1.64 0.00 1.65 1690.0 1.81 1946.0 149.0 374
28.50 VXX1429H28.5 1.92 0.04 1.89 103.0 2.01 708.0 210.0 257
29.00 VXX1401H29 0.58 -0.05 0.51 99.0 0.55 20.0 885.0 10,109
29.00 VXX1408H29 1.03 0.10 0.96 25.0 0.98 179.0 213.0 9,490
29.00 VXX1416H29 1.25 -0.11 1.25 76.0 1.26 9.0 504.0 10,694
29.00 VXX1422H29 1.46 0.01 1.52 20.0 1.54 52.0 35.0 401
29.00 VXX1429H29 1.74 0.12 1.71 205.0 1.81 1269.0 15.0 1,193
29.50 VXX1401H29.5 0.42 -0.06 0.42 391.0 0.44 261.0 313.0 3,267
29.50 VXX1408H29.5 0.67 -0.11 0.81 34.0 0.83 162.0 261.0 1,828
29.50 VXX1416H29.5 1.11 -0.04 1.09 222.0 1.11 113.0 882.0 1,448
29.50 VXX1422H29.5 1.38 0.08 1.36 90.0 1.39 103.0 66.0 396
29.50 VXX1429H29.5 1.58 0.12 1.55 264.0 1.72 2140.0 28.0 104
30.00 VXX1401H30 0.31 -0.06 0.31 38.0 0.32 317.0 223.0 7,565
30.00 VXX1408H30 0.67 0.00 0.67 10.0 0.69 336.0 98.0 6,967
30.00 VXX1416H30 1.03 -0.02 0.98 216.0 0.99 56.0 251.0 45,782
30.00 VXX1422H30 1.18 -0.02 1.22 30.0 1.25 44.0 52.0 1,992
30.00 VXX1429H30 1.32 -0.16 1.29 2973.0 1.54 2009.0 25000.0 491
30.50 VXX1401H30.5 0.25 -0.03 0.25 122.0 0.26 349.0 277.0 9,588
30.50 VXX1408H30.5 0.61 0.04 0.59 141.0 0.61 715.0 80.0 1,864
30.50 VXX1416H30.5 0.85 0.10 0.85 30.0 0.86 62.0 59.0 781
30.50 VXX1422H30.5 1.02 0.11 1.10 63.0 1.15 327.0 22.0 231
30.50 VXX1429H30.5 1.58 0.30 1.15 2971.0 1.43 2401.0 31.0 172
31.00 VXX1401H31 0.23 0.00 0.20 511.0 0.21 437.0 142.0 14,762
31.00 VXX1408H31 0.51 0.01 0.50 343.0 0.53 270.0 46.0 4,015
31.00 VXX1416H31 0.76 0.02 0.76 186.0 0.77 125.0 131.0 19,240
31.00 VXX1422H31 1.04 0.19 1.00 103.0 1.02 10.0 41.0 280
31.00 VXX1429H31 1.20 0.00 1.05 3007.0 1.31 2109.0 17.0 1,996
31.50 VXX1401H31.5 0.14 -0.01 0.16 537.0 0.17 458.0 206.0 10,859
31.50 VXX1408H31.5 0.43 0.04 0.40 11.0 0.44 140.0 31.0 915
31.50 VXX1416H31.5 0.67 0.00 0.70 126.0 0.71 239.0 289.0 3,251
31.50 VXX1422H31.5 0.84 -0.11 0.90 7.0 0.93 55.0 31.0 176
31.50 VXX1429H31.5 1.02 0.00 0.95 3031.0 1.18 1868.0 70.0 103
32.00 VXX1401H32 0.14 -0.01 0.13 529.0 0.14 471.0 158.0 7,921
32.00 VXX1408H32 0.37 0.00 0.38 379.0 0.40 376.0 7439.0 13,360
32.00 VXX1416H32 0.67 0.05 0.63 322.0 0.64 67.0 103.0 12,405
32.00 VXX1422H32 0.79 0.00 0.83 136.0 0.85 22.0 223.0 2,269
32.00 VXX1429H32 0.87 0.00 0.86 3053.0 1.10 1679.0 207.0 5,107
32.50 VXX1401H32.5 0.11 0.00 0.11 561.0 0.12 585.0 332.0 7,106
32.50 VXX1408H32.5 0.35 0.03 0.34 371.0 0.35 20.0 26.0 501
32.50 VXX1416H32.5 0.61 0.05 0.57 293.0 0.58 50.0 10.0 660
32.50 VXX1422H32.5 0.79 0.00 0.76 104.0 0.79 156.0 49.0 95
32.50 VXX1429H32.5 1.02 0.15 0.80 3055.0 0.99 1271.0 17.0 34
33.00 VXX1401H33 0.07 -0.02 0.09 541.0 0.10 516.0 10.0 8,422
33.00 VXX1408H33 0.29 0.00 0.30 403.0 0.32 393.0 433.0 2,072
33.00 VXX1416H33 0.55 0.04 0.52 236.0 0.54 399.0 13.0 9,597
33.00 VXX1422H33 0.64 0.00 0.70 130.0 0.73 74.0 222.0 390
33.00 VXX1429H33 0.80 0.05 0.72 3073.0 0.90 809.0 25000.0 90
33.50 VXX1401H33.5 0.08 0.00 0.08 438.0 0.09 542.0 227.0 2,890
33.50 VXX1408H33.5 0.29 0.03 0.27 386.0 0.28 62.0 29.0 568
33.50 VXX1422H33.5 0.56 0.00 0.65 30.0 0.67 96.0 580.0 564
33.50 VXX1429H33.5 0.84 0.00 0.65 3093.0 0.85 1081.0 10.0 47
34.00 VXX1401H34 0.07 0.00 0.07 78.0 0.08 597.0 248.0 12,105
34.00 VXX1408H34 0.25 0.00 0.24 408.0 0.26 415.0 85.0 1,589
34.00 VXX1416H34 0.40 -0.03 0.44 62.0 0.45 104.0 130.0 9,987
34.00 VXX1422H34 0.58 0.00 0.60 31.0 0.62 44.0 280.0 850
34.00 VXX1429H34 0.76 0.00 0.60 3130.0 0.78 898.0 605.0 672
34.50 VXX1401H34.5 0.05 -0.01 0.06 31.0 0.07 144.0 100.0 4,539
34.50 VXX1408H34.5 0.18 -0.02 0.22 411.0 0.23 424.0 112.0 147
34.50 VXX1422H34.5 0.53 0.00 0.56 59.0 0.58 51.0 177.0 483
34.50 VXX1429H34.5 0.95 0.34 0.55 3154.0 0.78 2103.0 4.0 9
35.00 VXX1401H35 0.04 -0.02 0.05 396.0 0.06 548.0 112.0 2,811
35.00 VXX1408H35 0.20 0.00 0.20 416.0 0.21 481.0 830.0 3,772
35.00 VXX1416H35 0.39 0.00 0.38 175.0 0.39 441.0 128.0 7,984
35.00 VXX1422H35 0.47 0.00 0.52 262.0 0.54 50.0 26.0 265
35.00 VXX1429H35 0.61 0.00 0.51 2070.0 0.73 1184.0 1.0 14
35.50 VXX1401H35.5 0.06 0.00 0.04 506.0 0.05 464.0 106.0 2,328
35.50 VXX1408H35.5 0.20 0.02 0.18 405.0 0.20 414.0 10.0 524
35.50 VXX1422H35.5 0.41 0.00 0.49 30.0 0.51 78.0 25.0 180
35.50 VXX1429H35.5 0.64 0.12 0.48 1991.0 0.71 1201.0 16.0 7,319
36.00 VXX1401H36 0.03 0.00 0.04 55.0 0.05 537.0 92.0 3,361
36.00 VXX1408H36 0.12 -0.04 0.16 335.0 0.18 372.0 2.0 7,709
36.00 VXX1416H36 0.29 -0.04 0.33 246.0 0.34 477.0 19.0 19,513
36.00 VXX1422H36 0.41 0.00 0.46 30.0 0.48 74.0 20.0 10,338
36.00 VXX1429H36 0.57 -0.02 0.53 138.0 0.60 450.0 111.0 19
36.50 VXX1401H36.5 0.02 -0.01 0.03 445.0 0.04 466.0 30.0 2,681
36.50 VXX1408H36.5 0.16 0.00 0.15 156.0 0.17 198.0 40.0 184
36.50 VXX1422H36.5 0.42 0.00 0.43 204.0 0.45 11.0 20.0 114
36.50 VXX1429H36.5 0.51 0.03 0.41 1838.0 0.57 452.0 242.0 12,533
37.00 VXX1401H37 0.03 0.01 0.03 97.0 0.04 535.0 92.0 10,174
37.00 VXX1408H37 0.14 0.00 0.14 420.0 0.15 260.0 100.0 297
37.00 VXX1416H37 0.27 -0.02 0.29 334.0 0.30 479.0 3.0 13,558
37.00 VXX1422H37 0.36 -0.01 0.40 332.0 0.43 120.0 20.0 188
37.00 VXX1429H37 0.50 -0.02 0.48 47.0 0.54 402.0 107.0 4,275
37.50 VXX1401H37.5 0.02 0.00 0.02 513.0 0.04 468.0 80.0 1,535
37.50 VXX1408H37.5 0.13 0.00 0.13 416.0 0.14 139.0 30.0 151
37.50 VXX1422H37.5 0.33 -0.05 0.38 208.0 0.40 40.0 1.0 1,064
37.50 VXX1429H37.5 0.49 0.00 0.34 2086.0 0.51 410.0 82.0 82
38.00 VXX1401H38 0.02 0.00 0.02 548.0 0.03 555.0 65.0 1,955
38.00 VXX1408H38 0.12 0.02 0.12 416.0 0.13 260.0 106.0 425
38.00 VXX1416H38 0.26 0.00 0.25 1300.0 0.27 126.0 18.0 10,457
38.00 VXX1422H38 0.30 0.00 0.36 535.0 0.39 21.0 226.0 814
38.00 VXX1429H38 0.45 0.01 0.43 67.0 0.48 206.0 144.0 84
38.50 VXX1401H38.5 0.02 0.00 0.02 568.0 0.03 521.0 1259.0 2,642
38.50 VXX1408H38.5 0.12 0.01 0.11 431.0 0.13 442.0 14.0 262
38.50 VXX1429H38.5 0.44 0.00 0.31 2084.0 0.46 674.0 95.0 95
39.00 VXX1401H39 0.02 0.00 0.01 47.0 0.02 40.0 325.0 2,417
39.00 VXX1408H39 0.11 0.00 0.10 159.0 0.12 198.0 27.0 481
39.00 VXX1416H39 0.24 0.01 0.23 945.0 0.24 31.0 45.0 4,775
39.00 VXX1429H39 0.40 0.00 0.38 160.0 0.43 75.0 107.0 122
39.50 VXX1401H39.5 0.01 0.00 0.01 813.0 0.02 104.0 14.0 2,777
39.50 VXX1408H39.5 0.09 -0.01 0.10 44.0 0.11 794.0 176.0 1,547
39.50 VXX1429H39.5 0.37 0.00 0.36 195.0 0.41 81.0 919.0 1,539
40.00 VXX1401H40 0.01 0.00 0.01 73.0 0.02 244.0 367.0 7,059
40.00 VXX1416H40 0.21 0.00 0.21 1064.0 0.22 44.0 36.0 7,776
41.00 VXX1401H41 0.02 0.01 0.01 163.0 0.02 233.0 989.0 15,244
41.00 VXX1416H41 0.17 -0.02 0.19 950.0 0.20 31.0 10.0 2,623
42.00 VXX1401H42 0.02 0.01 0.01 396.0 0.02 149.0 192.0 5,720
42.00 VXX1416H42 0.15 0.00 0.17 113.0 0.18 67.0 140.0 21,462
43.00 VXX1401H43 0.02 0.00 0.01 61.0 0.02 174.0 224.0 2,185
43.00 VXX1416H43 0.16 0.01 0.16 1099.0 0.17 31.0 10.0 2,325
44.00 VXX1401H44 0.01 0.00 0.01 10.0 0.02 168.0 20.0 517
44.00 VXX1416H44 0.14 0.00 0.15 48.0 0.16 490.0 3.0 2,048
45.00 VXX1401H45 0.01 0.00 0.01 1.0 0.02 168.0 2.0 866
45.00 VXX1416H45 0.12 0.00 0.14 518.0 0.15 280.0 150.0 10,129
46.00 VXX1401H46 0.02 0.00 0.01 5.0 0.02 117.0 1033.0 881
46.00 VXX1416H46 0.12 0.00 0.13 53.0 0.14 489.0 195.0 1,162
47.00 VXX1401H47 0.02 0.00 0.01 54.0 0.02 97.0 12.0 237
47.00 VXX1416H47 0.11 0.00 0.12 683.0 0.13 35.0 411.0 1,808
48.00 VXX1401H48 0.02 0.00 0.01 40.0 0.02 96.0 500.0 694
48.00 VXX1416H48 0.10 0.01 0.11 1054.0 0.13 37.0 100.0 4,908
49.00 VXX1401H49 0.02 -0.01 0.01 36.0 0.02 184.0 12.0 193
49.00 VXX1416H49 0.11 0.04 0.11 120.0 0.12 245.0 13.0 1,348
50.00 VXX1401H50 0.02 0.01 0.01 60.0 0.01 153.0 36.0 300
50.00 VXX1416H50 0.10 0.02 0.10 588.0 0.11 11.0 25.0 25,026
51.00 VXX1416H51 0.07 0.00 0.09 1022.0 0.11 125.0 740.0 2,882
52.00 VXX1416H52 0.09 0.00 0.09 252.0 0.10 561.0 21065.0 23,016
53.00 VXX1416H53 0.07 0.00 0.08 572.0 0.09 144.0 59.0 4,990
54.00 VXX1416H54 0.07 0.00 0.08 406.0 0.09 538.0 2.0 2,763
55.00 VXX1416H55 0.07 0.00 0.07 48.0 0.08 43.0 2.0 11,828
56.00 VXX1416H56 0.06 0.00 0.07 571.0 0.08 721.0 2.0 931
57.00 VXX1416H57 0.06 0.02 0.06 577.0 0.07 24.0 2.0 1,984
58.00 VXX1416H58 0.06 0.02 0.06 416.0 0.07 395.0 2.0 1,818
59.00 VXX1416H59 0.06 0.00 0.06 184.0 0.07 768.0 2.0 1,659
60.00 VXX1416H60 0.06 0.01 0.05 502.0 0.07 1176.0 1.0 1,915
61.00 VXX1416H61 0.03 0.00 0.05 414.0 0.06 472.0 30.0 1,018
62.00 VXX1416H62 0.03 -0.01 0.05 400.0 0.06 541.0 1000.0 1,633
63.00 VXX1416H63 0.04 0.00 0.04 574.0 0.06 629.0 15.0 166
64.00 VXX1416H64 0.04 0.01 0.04 427.0 0.05 541.0 15.0 302
65.00 VXX1416H65 0.03 0.00 0.04 87.0 0.05 861.0 174.0 1,484
66.00 VXX1416H66 0.03 0.00 0.03 43.0 0.04 12.0 224.0 1,725
67.00 VXX1416H67 0.02 0.00 0.03 383.0 0.04 21.0 26.0 444
68.00 VXX1416H68 0.02 0.00 0.03 522.0 0.04 99.0 26.0 152
69.00 VXX1416H69 0.03 0.00 0.02 895.0 0.04 37.0 10.0 518
70.00 VXX1416H70 0.03 0.01 0.03 79.0 0.04 884.0 160.0 435
71.00 VXX1416H71 0.02 0.00 0.02 117.0 0.04 567.0 12.0 267
72.00 VXX1416H72 0.02 0.01 0.02 259.0 0.04 119.0 12.0 246
73.00 VXX1416H73 0.02 0.00 0.02 67.0 0.04 888.0 25.0 916
74.00 VXX1416H74 0.01 0.00 0.02 119.0 0.03 41.0 10.0 870
75.00 VXX1416H75 0.01 0.00 0.02 108.0 0.03 119.0 10.0 5,802

Put Options: VXX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 VXX1416T17 0.01 0.00 0.00 0.0 0.01 320.0 0.0 0
18.00 VXX1416T18 0.01 0.00 0.00 0.0 0.01 320.0 0.0 0
19.00 VXX1416T19 0.01 0.00 0.00 0.0 0.01 320.0 0.0 0
20.00 VXX1401T20 0.01 -0.09 0.00 0.0 0.01 400.0 69.0 69
20.00 VXX1408T20 0.02 0.00 0.00 0.0 0.02 61.0 0.0 0
20.00 VXX1416T20 0.01 0.00 0.00 0.0 0.01 320.0 4.0 608
20.00 VXX1422T20 0.51 0.00 0.00 0.0 0.08 67.0 0.0 0
20.00 VXX1429T20 1.81 0.00 0.00 0.0 0.25 150.0 0.0 0
20.50 VXX1422T20.5 0.51 0.00 0.00 0.0 0.08 61.0 0.0 0
20.50 VXX1429T20.5 1.81 0.00 0.00 0.0 0.25 259.0 0.0 0
21.00 VXX1401T21 0.10 0.00 0.00 0.0 0.01 400.0 0.0 0
21.00 VXX1408T21 0.34 0.00 0.00 0.0 0.04 87.0 0.0 0
21.00 VXX1416T21 0.01 0.00 0.01 100.0 0.01 320.0 10.0 707
21.00 VXX1422T21 0.09 -0.43 0.00 0.0 0.08 116.0 5.0 5
21.00 VXX1429T21 1.81 0.00 0.01 1.0 0.25 255.0 0.0 0
21.50 VXX1401T21.5 0.10 0.00 0.00 0.0 0.01 400.0 0.0 0
21.50 VXX1422T21.5 0.52 0.00 0.01 10.0 0.08 61.0 0.0 0
21.50 VXX1429T21.5 1.81 0.00 0.01 596.0 0.25 1087.0 0.0 0
22.00 VXX1401T22 0.50 0.00 0.00 0.0 0.01 400.0 0.0 0
22.00 VXX1408T22 0.34 0.00 0.00 0.0 0.04 136.0 0.0 0
22.00 VXX1416T22 0.01 0.00 0.01 80.0 0.01 320.0 1.0 5,224
22.00 VXX1422T22 0.08 -0.44 0.01 162.0 0.08 118.0 5.0 5
22.00 VXX1429T22 1.82 0.00 0.02 1184.0 0.25 1098.0 0.0 0
22.50 VXX1401T22.5 0.50 0.00 0.00 0.0 0.01 400.0 0.0 0
22.50 VXX1408T22.5 0.13 0.00 0.01 72.0 0.02 1085.0 0.0 0
22.50 VXX1422T22.5 0.52 0.00 0.01 25.0 0.08 68.0 0.0 0
22.50 VXX1429T22.5 0.19 -0.34 0.01 18.0 0.25 667.0 35.0 35
23.00 VXX1401T23 0.02 0.01 0.01 65.0 0.01 421.0 5.0 500
23.00 VXX1408T23 0.02 -0.11 0.01 40.0 0.02 129.0 200.0 208
23.00 VXX1416T23 0.01 0.00 0.01 318.0 0.02 398.0 58.0 20,459
23.00 VXX1422T23 0.02 0.00 0.01 60.0 0.02 60.0 40.0 95
23.00 VXX1429T23 0.54 0.00 0.01 468.0 0.25 1350.0 0.0 0
23.50 VXX1401T23.5 0.50 0.00 0.00 0.0 0.01 400.0 0.0 0
23.50 VXX1408T23.5 0.02 0.00 0.01 65.0 0.02 315.0 1632.0 1,073
23.50 VXX1416T23.5 0.01 0.00 0.01 351.0 0.02 382.0 50.0 603
23.50 VXX1422T23.5 0.03 0.00 0.02 115.0 0.03 60.0 7.0 7
23.50 VXX1429T23.5 0.57 0.00 0.01 28.0 0.25 1102.0 0.0 0
24.00 VXX1401T24 0.01 -0.09 0.01 10.0 0.01 421.0 3.0 1,341
24.00 VXX1408T24 0.02 0.00 0.01 60.0 0.02 276.0 287.0 2,012
24.00 VXX1416T24 0.03 0.01 0.02 478.0 0.03 564.0 255.0 39,035
24.00 VXX1422T24 0.05 -0.02 0.05 60.0 0.06 60.0 60.0 1,843
24.00 VXX1429T24 0.02 0.00 0.04 1823.0 0.19 1159.0 0.0 0
24.50 VXX1401T24.5 0.01 -0.09 0.01 124.0 0.01 421.0 80.0 1,318
24.50 VXX1408T24.5 0.02 0.00 0.01 161.0 0.02 2.0 442.0 3,065
24.50 VXX1416T24.5 0.05 0.00 0.03 122.0 0.05 625.0 4.0 1,874
24.50 VXX1422T24.5 0.11 0.00 0.09 108.0 0.10 75.0 525.0 1,003
24.50 VXX1429T24.5 0.19 0.00 0.12 1253.0 0.24 1219.0 41.0 44
25.00 VXX1401T25 0.01 -0.07 0.01 20.0 0.01 471.0 414.0 11,832
25.00 VXX1408T25 0.02 -0.01 0.02 210.0 0.03 24.0 2.0 16,743
25.00 VXX1416T25 0.07 0.00 0.07 172.0 0.08 557.0 10053.0 69,975
25.00 VXX1422T25 0.18 0.01 0.15 85.0 0.16 21.0 22.0 10,526
25.00 VXX1429T25 0.29 0.00 0.23 584.0 0.32 850.0 1.0 10,061
25.50 VXX1401T25.5 0.01 0.00 0.01 5.0 0.01 521.0 79.0 2,969
25.50 VXX1408T25.5 0.05 0.00 0.02 573.0 0.06 1170.0 1374.0 2,544
25.50 VXX1416T25.5 0.13 -0.03 0.12 512.0 0.13 417.0 16.0 8,012
25.50 VXX1422T25.5 0.29 -0.01 0.24 230.0 0.26 151.0 110.0 4,391
25.50 VXX1429T25.5 0.41 0.00 0.33 1281.0 0.43 375.0 3055.0 3,060
26.00 VXX1401T26 0.01 0.00 0.01 396.0 0.01 230.0 568.0 5,770
26.00 VXX1408T26 0.08 -0.01 0.08 391.0 0.09 322.0 129.0 2,938
26.00 VXX1416T26 0.22 0.00 0.21 598.0 0.22 42.0 1821.0 45,062
26.00 VXX1422T26 0.44 0.04 0.37 52.0 0.39 124.0 10.0 10,407
26.00 VXX1429T26 0.58 0.14 0.49 1269.0 0.58 1007.0 20.0 156
26.50 VXX1401T26.5 0.02 -0.01 0.03 310.0 0.04 83.0 1322.0 4,921
26.50 VXX1408T26.5 0.16 -0.03 0.16 77.0 0.17 316.0 2466.0 1,752
26.50 VXX1416T26.5 0.40 0.02 0.34 373.0 0.35 477.0 21.0 1,654
26.50 VXX1422T26.5 0.63 0.00 0.53 89.0 0.55 45.0 165.0 318
26.50 VXX1429T26.5 0.68 -0.09 0.65 2352.0 0.77 892.0 32.0 314
27.00 VXX1401T27 0.08 0.02 0.07 510.0 0.08 549.0 22421.0 39,202
27.00 VXX1408T27 0.28 -0.05 0.28 40.0 0.34 40.0 534.0 16,440
27.00 VXX1416T27 0.53 -0.02 0.53 30.0 0.54 135.0 697.0 62,483
27.00 VXX1422T27 0.78 0.00 0.73 117.0 0.75 37.0 33.0 6,526
27.00 VXX1429T27 1.00 -0.05 0.87 2335.0 1.02 1773.0 20000.0 10,177
27.50 VXX1401T27.5 0.16 0.00 0.16 400.0 0.18 503.0 490.0 14,941
27.50 VXX1408T27.5 0.45 -0.06 0.45 33.0 0.46 71.0 248.0 11,858
27.50 VXX1416T27.5 0.68 0.00 0.72 472.0 0.73 10.0 96.0 4,861
27.50 VXX1422T27.5 0.98 -0.09 0.96 480.0 0.99 34.0 47.0 713
27.50 VXX1429T27.5 1.34 -0.05 1.11 2375.0 1.29 2034.0 20.0 148
28.00 VXX1401T28 0.35 0.03 0.34 27.0 0.35 39.0 1464.0 14,836
28.00 VXX1408T28 0.64 -0.18 0.67 99.0 0.69 34.0 121.0 1,649
28.00 VXX1416T28 0.98 0.01 0.98 19.0 0.99 36.0 1219.0 63,701
28.00 VXX1422T28 1.19 -0.06 1.23 183.0 1.25 10.0 34.0 10,601
28.00 VXX1429T28 1.63 0.00 1.38 2244.0 1.57 2101.0 1021.0 1,532
28.50 VXX1401T28.5 0.58 0.01 0.57 24.0 0.59 85.0 882.0 8,968
28.50 VXX1408T28.5 1.10 0.05 0.95 258.0 0.97 138.0 392.0 17,945
28.50 VXX1416T28.5 1.28 -0.04 1.27 48.0 1.29 156.0 760.0 6,070
28.50 VXX1422T28.5 1.55 -0.09 1.53 29.0 1.55 10.0 49.0 473
28.50 VXX1429T28.5 1.91 0.00 1.66 2418.0 1.81 255.0 421.0 172
29.00 VXX1401T29 0.90 0.00 0.89 146.0 0.90 10.0 377.0 2,151
29.00 VXX1408T29 1.28 -0.08 1.26 57.0 1.28 93.0 22.0 6,141
29.00 VXX1416T29 1.52 -0.15 1.58 352.0 1.60 17.0 146.0 43,234
29.00 VXX1422T29 2.10 0.00 1.73 3089.0 1.89 124.0 18.0 351
29.00 VXX1429T29 2.28 0.00 2.07 69.0 2.15 348.0 20.0 242
29.50 VXX1401T29.5 1.26 -0.07 1.25 279.0 1.29 220.0 397.0 1,266
29.50 VXX1408T29.5 1.55 -0.15 1.61 193.0 1.64 233.0 75.0 768
29.50 VXX1416T29.5 2.07 0.10 1.93 52.0 1.94 25.0 32.0 723
29.50 VXX1422T29.5 2.37 0.00 2.20 72.0 2.28 1050.0 4.0 97
29.50 VXX1429T29.5 2.39 -0.03 2.42 676.0 2.49 120.0 47.0 194
30.00 VXX1401T30 1.57 -0.03 1.61 42.0 1.64 121.0 66.0 888
30.00 VXX1408T30 1.92 -0.17 1.99 40.0 2.01 133.0 81.0 96
30.00 VXX1416T30 2.24 -0.16 2.30 11.0 2.32 198.0 155.0 25,887
30.00 VXX1422T30 2.50 -0.37 2.48 1235.0 2.59 71.0 83.0 27
30.00 VXX1429T30 3.29 0.57 2.64 2860.0 3.10 2563.0 50.0 112
30.50 VXX1401T30.5 2.31 0.10 2.03 36.0 2.07 259.0 10.0 334
30.50 VXX1408T30.5 2.43 -0.05 2.41 47.0 2.43 22.0 100.0 149
30.50 VXX1416T30.5 2.77 -0.02 2.69 33.0 2.71 170.0 20.0 495
30.50 VXX1422T30.5 3.55 0.67 2.92 456.0 3.05 1181.0 20.0 20
30.50 VXX1429T30.5 2.89 0.00 3.00 2401.0 3.50 2070.0 0.0 0
31.00 VXX1401T31 2.36 -0.27 2.48 153.0 2.52 49.0 170.0 589
31.00 VXX1408T31 2.72 -0.33 2.80 190.0 2.83 24.0 22.0 114
31.00 VXX1416T31 3.05 -0.15 3.05 2055.0 3.15 1642.0 27.0 4,587
31.00 VXX1422T31 4.52 1.68 3.20 2229.0 3.40 291.0 2.0 3
31.00 VXX1429T31 4.20 1.05 3.35 2416.0 4.00 2031.0 2.0 2
31.50 VXX1401T31.5 2.90 0.00 2.94 106.0 2.98 39.0 109.0 257
31.50 VXX1408T31.5 3.30 0.20 3.20 1437.0 3.30 1897.0 58.0 93
31.50 VXX1416T31.5 3.70 0.00 3.50 533.0 3.55 345.0 43.0 173
31.50 VXX1422T31.5 3.75 0.25 3.60 2123.0 3.80 120.0 15.0 20
31.50 VXX1429T31.5 4.60 1.00 3.75 2396.0 4.40 1983.0 2.0 2
32.00 VXX1401T32 3.70 0.30 3.40 256.0 3.45 21.0 71.0 340
32.00 VXX1408T32 3.95 0.00 3.65 750.0 3.75 1957.0 2.0 205
32.00 VXX1416T32 4.25 0.20 3.90 2290.0 4.00 1363.0 25.0 3,165
32.00 VXX1422T32 5.15 1.05 4.00 2409.0 4.20 24.0 35.0 65
32.00 VXX1429T32 4.25 0.25 4.15 2437.0 4.70 2021.0 19.0 54
32.50 VXX1401T32.5 3.85 0.00 3.85 373.0 3.95 152.0 44.0 257
32.50 VXX1408T32.5 4.40 0.00 4.10 850.0 4.20 1527.0 61.0 191
32.50 VXX1416T32.5 4.50 0.00 4.35 1923.0 4.45 1605.0 231.0 349
32.50 VXX1422T32.5 4.35 0.00 4.40 1455.0 4.65 72.0 0.0 0
32.50 VXX1429T32.5 4.85 0.10 4.55 2454.0 5.20 1983.0 15.0 59
33.00 VXX1401T33 4.65 0.00 4.35 252.0 4.45 266.0 10.0 191
33.00 VXX1408T33 4.35 -0.10 4.55 840.0 4.65 1232.0 21.0 90
33.00 VXX1416T33 5.15 0.00 4.80 1847.0 4.90 1418.0 21.0 3,842
33.00 VXX1422T33 4.95 0.00 4.85 1498.0 5.10 139.0 10.0 66
33.00 VXX1429T33 4.82 -0.13 5.00 2365.0 5.60 1934.0 3.0 147
33.50 VXX1401T33.5 4.35 1.65 4.85 202.0 4.95 216.0 18.0 74
33.50 VXX1408T33.5 4.90 0.00 5.05 110.0 5.15 1677.0 0.0 0
33.50 VXX1422T33.5 6.50 1.25 5.30 1879.0 5.70 1986.0 37.0 37
33.50 VXX1429T33.5 6.12 0.57 5.45 2371.0 6.05 2020.0 30.0 63
34.00 VXX1401T34 5.70 0.00 5.30 210.0 5.40 160.0 32.0 85
34.00 VXX1408T34 5.85 0.00 5.50 991.0 5.60 1434.0 23.0 79
34.00 VXX1416T34 5.68 0.08 5.75 2.0 5.80 332.0 200.0 1,477
34.00 VXX1422T34 6.55 2.00 5.75 1510.0 6.05 891.0 5.0 7
34.00 VXX1429T34 6.90 1.15 5.80 46.0 6.50 1722.0 3.0 3
34.50 VXX1401T34.5 6.05 2.35 5.80 200.0 5.95 160.0 25.0 59
34.50 VXX1408T34.5 6.20 0.35 6.00 35.0 6.10 1830.0 30.0 34
34.50 VXX1422T34.5 7.25 2.25 6.10 1732.0 6.50 745.0 10.0 27
34.50 VXX1429T34.5 6.60 0.00 6.25 2302.0 6.95 1726.0 25.0 51
35.00 VXX1401T35 6.50 0.00 6.30 210.0 6.40 216.0 48.0 151
35.00 VXX1408T35 6.35 0.05 6.45 790.0 6.55 844.0 5.0 11
35.00 VXX1416T35 6.90 0.00 6.65 1934.0 6.75 1038.0 32.0 1,852
35.00 VXX1422T35 6.45 0.95 6.65 1334.0 7.00 543.0 28.0 30
35.00 VXX1429T35 6.80 1.20 6.70 1525.0 7.40 1280.0 10.0 24
35.50 VXX1401T35.5 7.25 0.00 6.80 194.0 6.90 160.0 35.0 35
35.50 VXX1408T35.5 6.80 0.00 6.95 162.0 7.05 974.0 0.0 0
35.50 VXX1422T35.5 7.75 1.80 7.10 1227.0 7.45 959.0 18.0 18
35.50 VXX1429T35.5 8.25 2.25 7.10 1588.0 8.00 1287.0 11.0 11
36.00 VXX1401T36 7.65 0.00 7.30 210.0 7.40 222.0 6.0 100
36.00 VXX1408T36 7.72 1.67 7.25 832.0 7.60 920.0 4.0 50
36.00 VXX1416T36 8.00 0.00 7.60 1600.0 7.70 987.0 4.0 868
36.00 VXX1422T36 7.72 0.00 7.55 1338.0 7.90 763.0 10.0 23
36.00 VXX1429T36 8.50 2.00 7.60 1340.0 8.50 1310.0 50.0 50
36.50 VXX1401T36.5 7.81 0.16 7.80 191.0 7.90 212.0 8.0 61
36.50 VXX1408T36.5 8.90 1.35 7.65 892.0 8.10 879.0 40.0 42
36.50 VXX1422T36.5 9.05 2.80 8.05 770.0 8.50 1072.0 22.0 22
36.50 VXX1429T36.5 8.85 1.90 8.05 1305.0 8.95 1283.0 20.0 20
37.00 VXX1401T37 8.29 0.00 8.10 556.0 8.40 205.0 10.0 108
37.00 VXX1408T37 9.36 2.31 8.10 837.0 8.65 801.0 20.0 20
37.00 VXX1416T37 8.65 0.00 8.60 2039.0 8.70 132.0 3.0 977
37.00 VXX1422T37 9.35 2.05 8.50 1246.0 8.95 783.0 80.0 80
37.00 VXX1429T37 9.31 1.91 8.55 1435.0 9.40 1260.0 1.0 119
37.50 VXX1401T37.5 8.93 2.13 8.60 318.0 8.90 22.0 2.0 22
37.50 VXX1408T37.5 8.60 0.00 8.75 247.0 9.15 997.0 0.0 0
37.50 VXX1422T37.5 7.20 0.00 8.95 821.0 9.60 1099.0 0.0 0
37.50 VXX1429T37.5 7.80 0.00 8.95 1545.0 9.90 1266.0 0.0 0
38.00 VXX1401T38 9.65 2.20 9.10 287.0 9.40 106.0 6.0 17
38.00 VXX1408T38 7.35 0.00 9.25 314.0 9.60 1281.0 0.0 0
38.00 VXX1416T38 9.60 -0.20 9.55 635.0 9.65 332.0 13.0 529
38.00 VXX1422T38 11.00 2.75 9.45 1223.0 10.10 1280.0 30.0 30
38.00 VXX1429T38 8.25 0.00 9.45 1499.0 10.40 1273.0 0.0 0
38.50 VXX1401T38.5 8.38 -0.07 9.60 351.0 9.90 134.0 11.0 11
38.50 VXX1408T38.5 10.45 1.95 9.60 744.0 10.05 1023.0 36.0 36
38.50 VXX1429T38.5 8.75 0.00 9.90 1485.0 11.00 1312.0 0.0 0
39.00 VXX1401T39 11.33 2.38 10.10 250.0 10.45 130.0 10.0 10
39.00 VXX1408T39 9.93 0.93 10.05 756.0 10.60 1025.0 3.0 356
39.00 VXX1416T39 10.94 2.74 10.50 1763.0 10.60 499.0 15.0 711
39.00 VXX1429T39 9.20 0.00 10.40 1463.0 11.50 1282.0 0.0 0
39.50 VXX1401T39.5 9.40 0.00 10.65 140.0 11.00 91.0 0.0 0
39.50 VXX1408T39.5 11.45 1.95 10.70 639.0 11.10 1020.0 106.0 106
39.50 VXX1429T39.5 10.66 0.96 10.85 1302.0 11.95 1287.0 5.0 5
40.00 VXX1401T40 12.10 2.20 11.00 95.0 12.10 46.0 42.0 48
40.00 VXX1416T40 11.50 -0.15 11.50 306.0 11.60 666.0 10.0 237
41.00 VXX1401T41 10.25 0.00 11.00 101.0 12.50 76.0 0.0 0
41.00 VXX1416T41 12.45 0.10 12.45 468.0 12.60 93.0 24.0 238
42.00 VXX1401T42 13.25 1.35 13.00 154.0 14.65 73.0 110.0 189
42.00 VXX1416T42 13.85 0.00 13.45 224.0 13.55 160.0 117.0 220
43.00 VXX1401T43 14.40 1.50 12.80 88.0 16.40 78.0 50.0 84
43.00 VXX1416T43 14.75 0.00 14.45 254.0 14.55 187.0 9.0 186
44.00 VXX1401T44 13.55 0.00 13.80 1.0 15.45 57.0 0.0 0
44.00 VXX1416T44 15.70 0.00 15.45 160.0 15.55 231.0 11.0 291
45.00 VXX1401T45 14.35 0.00 14.80 1.0 16.45 76.0 0.0 0
45.00 VXX1416T45 16.47 0.47 16.25 932.0 16.55 276.0 65.0 5,597
46.00 VXX1401T46 15.90 0.00 15.80 1.0 17.60 143.0 0.0 0
46.00 VXX1416T46 17.60 0.60 17.20 976.0 17.55 41.0 7.0 107
47.00 VXX1401T47 16.25 0.00 16.60 88.0 20.55 78.0 0.0 0
47.00 VXX1416T47 19.41 1.41 18.15 885.0 18.60 323.0 25.0 83
48.00 VXX1401T48 17.20 0.00 17.50 1.0 21.55 41.0 0.0 0
48.00 VXX1416T48 19.75 0.75 19.15 786.0 19.60 125.0 2.0 4
49.00 VXX1401T49 18.45 0.00 18.80 10.0 22.50 1.0 0.0 0
49.00 VXX1416T49 20.42 0.42 20.25 263.0 20.65 301.0 1.0 43
50.00 VXX1401T50 18.85 0.00 19.50 1.0 23.55 40.0 0.0 0
50.00 VXX1416T50 20.95 0.95 21.20 963.0 21.60 248.0 78.0 88
51.00 VXX1416T51 23.90 2.90 22.10 859.0 22.60 144.0 1.0 3
52.00 VXX1416T52 23.76 1.76 23.05 771.0 23.60 241.0 1.0 1
53.00 VXX1416T53 24.65 0.00 24.20 865.0 24.60 142.0 32.0 36
54.00 VXX1416T54 24.50 0.50 25.20 837.0 25.60 227.0 1.0 49
55.00 VXX1416T55 25.28 0.28 26.15 853.0 26.60 272.0 2.0 2
56.00 VXX1416T56 25.30 0.00 27.15 795.0 27.60 274.0 0.0 0
57.00 VXX1416T57 28.26 1.26 28.20 838.0 28.60 941.0 8.0 10
58.00 VXX1416T58 29.40 1.40 29.10 875.0 29.60 736.0 5.0 5
59.00 VXX1416T59 28.30 0.00 30.15 540.0 30.60 512.0 0.0 0
60.00 VXX1416T60 29.35 0.00 31.15 714.0 31.60 743.0 0.0 0
61.00 VXX1416T61 33.35 3.00 32.15 810.0 32.60 230.0 19.0 18
62.00 VXX1416T62 34.72 2.72 33.15 778.0 33.60 789.0 6.0 6
63.00 VXX1416T63 32.35 0.00 34.15 300.0 34.55 283.0 0.0 0
64.00 VXX1416T64 33.35 0.00 35.05 36.0 35.55 283.0 0.0 0
65.00 VXX1416T65 34.35 0.00 36.00 778.0 36.55 215.0 0.0 0
66.00 VXX1416T66 35.35 0.00 37.15 818.0 37.55 258.0 0.0 0
67.00 VXX1416T67 37.85 1.55 38.10 834.0 38.55 216.0 20.0 20
68.00 VXX1416T68 37.30 0.00 39.10 796.0 39.55 222.0 0.0 0
69.00 VXX1416T69 38.40 0.00 40.10 663.0 40.55 274.0 0.0 0
70.00 VXX1416T70 39.05 0.00 41.00 720.0 41.55 267.0 0.0 0
71.00 VXX1416T71 40.25 0.00 40.65 1066.0 43.90 608.0 0.0 0
72.00 VXX1416T72 41.05 0.00 41.65 954.0 44.95 800.0 0.0 0
73.00 VXX1416T73 42.25 0.00 42.65 954.0 45.90 850.0 0.0 0
74.00 VXX1416T74 43.25 0.00 44.30 33.0 47.15 34.0 0.0 0
75.00 VXX1416T75 44.25 0.00 44.50 264.0 48.50 37.0 0.0 0
Trading Center