$33.31 -0.17 (-0.51%) Barclays Bank iPath Exch Traded Nts 2009-30.1.19 iPath S&P 500 VIX Short Term Futures Ser A - NYSEARCA

Oct. 24, 2014 | 03:55 PM
Last Trade: 33.31
Trade Time: Oct 24 03:55 PM Eastern Daylight Time
Change: -0.17 (-0.51%)
Prev Close: 33.48
Open: 33.48
Bid: 33.32
Ask: 33.32
Options:

Call Options: VXX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.50 VXX1424J20.5 17.70 5.60 11.35 11.0 15.05 21.0 125.0 70
21.00 VXX1424J21 12.30 0.00 12.25 41.0 12.45 72.0 74.0 20
21.00 VXX1431J21 17.35 6.65 12.25 31.0 12.40 50.0 205.0 53
21.50 VXX1424J21.5 18.85 7.30 11.75 96.0 11.95 85.0 132.0 159
22.00 VXX1424J22 21.65 11.05 11.25 50.0 11.45 100.0 11.0 50
22.00 VXX1431J22 15.26 5.56 11.25 31.0 11.40 50.0 10.0 100
22.50 VXX1424J22.5 13.11 2.56 10.75 80.0 10.90 30.0 180.0 180
22.50 VXX1431J22.5 15.70 6.50 10.75 50.0 10.95 100.0 71.0 71
23.00 VXX1424J23 13.35 3.65 10.20 65.0 10.40 90.0 172.0 103
23.00 VXX1431J23 19.35 10.65 10.20 41.0 10.40 64.0 1.0 1
23.50 VXX1424J23.5 17.59 8.49 9.75 41.0 9.95 72.0 10.0 20
23.50 VXX1431J23.5 14.90 6.60 9.75 30.0 9.90 26.0 11.0 0
24.00 VXX1424J24 9.11 0.51 9.25 80.0 9.45 100.0 15.0 42
24.00 VXX1431J24 13.09 5.29 9.25 30.0 9.40 38.0 5.0 143
24.50 VXX1424J24.5 9.90 1.80 8.75 50.0 8.95 87.0 17.0 32
24.50 VXX1431J24.5 7.50 0.20 8.70 30.0 8.90 80.0 1.0 12
25.00 VXX1424J25 9.44 1.84 8.25 80.0 8.45 100.0 10.0 30
25.00 VXX1431J25 8.67 0.00 8.25 30.0 8.40 15.0 10.0 27
25.50 VXX1424J25.5 7.25 0.15 7.75 80.0 7.95 100.0 5.0 34
25.50 VXX1431J25.5 8.25 1.90 7.75 61.0 7.95 50.0 8.0 492
26.00 VXX1424J26 7.20 0.00 7.25 80.0 7.45 100.0 17.0 77
26.00 VXX1431J26 9.37 3.57 7.25 59.0 7.40 20.0 10.0 787
26.50 VXX1424J26.5 6.70 0.00 6.65 60.0 6.85 123.0 12.0 115
26.50 VXX1431J26.5 6.50 0.00 6.60 71.0 6.75 42.0 18.0 388
27.00 VXX1424J27 6.35 -0.15 6.20 88.0 6.35 103.0 64.0 239
27.00 VXX1431J27 6.85 0.00 6.25 78.0 6.40 52.0 25.0 77
27.50 VXX1424J27.5 5.87 0.17 5.60 52.0 5.70 29.0 53.0 5,083
27.50 VXX1431J27.5 5.84 0.14 5.65 13.0 5.80 108.0 34.0 271
28.00 VXX1424J28 5.35 0.47 5.20 140.0 5.35 160.0 17.0 276
28.00 VXX1431J28 5.78 0.58 5.10 292.0 5.25 67.0 161.0 787
28.50 VXX1424J28.5 5.46 0.66 4.70 130.0 4.85 151.0 13.0 1,180
28.50 VXX1431J28.5 5.27 0.87 4.80 26.0 4.95 450.0 155.0 408
29.00 VXX1424J29 4.80 0.70 4.30 165.0 4.45 183.0 106.0 1,862
29.00 VXX1431J29 5.38 1.18 4.10 153.0 4.25 159.0 20.0 308
29.50 VXX1424J29.5 5.45 0.90 3.80 131.0 3.95 166.0 17.0 153
29.50 VXX1431J29.5 4.57 1.02 3.85 35.0 4.00 129.0 22.0 596
30.00 VXX1424J30 3.70 0.20 3.25 114.0 3.40 170.0 452.0 4,484
30.00 VXX1431J30 3.30 0.10 3.20 30.0 3.35 132.0 659.0 1,169
30.50 VXX1424J30.5 2.72 -0.23 2.67 4.0 2.75 4.0 134.0 1,179
30.50 VXX1431J30.5 3.07 -0.38 3.05 62.0 3.20 48.0 259.0 748
31.00 VXX1424J31 2.35 -0.15 2.27 36.0 2.40 180.0 286.0 1,372
31.00 VXX1431J31 2.72 -0.48 2.67 26.0 2.75 76.0 420.0 1,228
31.50 VXX1424J31.5 1.98 -0.28 1.79 72.0 1.89 35.0 548.0 925
31.50 VXX1431J31.5 2.64 -0.36 2.34 59.0 2.45 46.0 49.0 1,233
32.00 VXX1424J32 1.17 -0.27 1.10 33.0 1.18 4.0 1903.0 2,303
32.00 VXX1431J32 1.93 -0.37 1.91 1.0 2.01 133.0 449.0 3,777
32.50 VXX1424J32.5 0.60 -0.42 0.33 12.0 0.68 30.0 837.0 3,647
32.50 VXX1431J32.5 1.74 -0.53 1.74 11.0 1.78 38.0 399.0 1,496
33.00 VXX1424J33 0.21 -0.54 0.10 1.0 0.25 1.0 5585.0 4,027
33.00 VXX1431J33 1.52 -0.35 1.47 30.0 1.52 101.0 1890.0 2,138
33.50 VXX1424J33.5 0.02 -0.52 0.02 310.0 0.03 23.0 5525.0 2,826
33.50 VXX1431J33.5 1.31 -0.20 1.30 30.0 1.38 51.0 1050.0 1,583
34.00 VXX1424J34 0.01 -0.35 0.01 8.0 0.01 182.0 12478.0 7,434
34.00 VXX1431J34 1.16 -0.23 1.09 78.0 1.20 48.0 2285.0 1,848
34.50 VXX1424J34.5 0.01 -0.29 0.01 44.0 0.01 85.0 8990.0 3,306
34.50 VXX1431J34.5 1.04 -0.53 1.03 33.0 1.07 30.0 2522.0 1,110
35.00 VXX1424J35 0.01 -0.25 0.01 29.0 0.01 123.0 11847.0 23,657
35.00 VXX1431J35 0.91 -0.31 0.91 34.0 0.96 56.0 3875.0 8,757
35.50 VXX1424J35.5 0.01 -0.22 0.01 14.0 0.01 100.0 3123.0 4,143
35.50 VXX1431J35.5 0.82 -0.34 0.82 21.0 0.86 41.0 889.0 1,868
36.00 VXX1424J36 0.01 -0.12 0.01 60.0 0.01 157.0 4221.0 9,901
36.00 VXX1431J36 0.75 -0.22 0.75 1.0 0.76 3.0 1336.0 10,861
36.50 VXX1424J36.5 0.01 -0.10 0.01 201.0 0.01 115.0 1472.0 2,152
36.50 VXX1431J36.5 0.90 -0.12 0.69 33.0 0.72 4.0 904.0 4,682
37.00 VXX1424J37 0.01 -0.08 0.01 11.0 0.01 159.0 2136.0 10,618
37.00 VXX1431J37 0.67 -0.27 0.63 52.0 0.67 99.0 585.0 2,191
37.50 VXX1424J37.5 0.01 -0.08 0.01 5.0 0.01 267.0 736.0 3,773
37.50 VXX1431J37.5 0.54 -0.32 0.53 82.0 0.57 63.0 284.0 2,965
38.00 VXX1424J38 0.01 -0.05 0.01 2.0 0.01 232.0 814.0 5,443
38.00 VXX1431J38 0.48 -0.31 0.48 62.0 0.51 11.0 1125.0 8,601
38.50 VXX1424J38.5 0.01 -0.09 0.01 6.0 0.01 130.0 167.0 2,404
38.50 VXX1431J38.5 0.49 -0.24 0.48 17.0 0.52 98.0 3004.0 954
39.00 VXX1424J39 0.01 -0.02 0.01 2.0 0.01 122.0 234.0 8,708
39.00 VXX1431J39 0.47 -0.21 0.45 24.0 0.48 147.0 1199.0 1,286
39.50 VXX1424J39.5 0.01 -0.05 0.01 11.0 0.01 135.0 74.0 3,087
39.50 VXX1431J39.5 0.39 -0.29 0.38 1.0 0.41 4.0 370.0 1,222
40.00 VXX1424J40 0.01 -0.03 0.01 6.0 0.01 172.0 348.0 8,622
40.00 VXX1431J40 0.34 -0.25 0.34 21.0 0.35 10.0 1807.0 17,170
40.50 VXX1424J40.5 0.01 -0.05 0.01 22.0 0.01 258.0 25.0 2,058
40.50 VXX1431J40.5 0.34 -0.19 0.34 44.0 0.37 19.0 453.0 839
41.00 VXX1424J41 0.01 0.00 0.01 3.0 0.01 222.0 33.0 3,089
41.00 VXX1431J41 0.30 -0.21 0.29 69.0 0.30 1.0 1441.0 2,148
41.50 VXX1424J41.5 0.01 -0.02 0.01 200.0 0.01 159.0 200.0 1,492
41.50 VXX1431J41.5 0.29 -0.25 0.27 11.0 0.29 54.0 442.0 774
42.00 VXX1424J42 0.01 -0.01 0.01 76.0 0.01 220.0 31.0 3,645
42.00 VXX1431J42 0.26 -0.11 0.26 67.0 0.28 64.0 373.0 3,090
42.50 VXX1424J42.5 0.01 -0.01 0.01 15.0 0.01 214.0 24.0 2,067
42.50 VXX1431J42.5 0.31 -0.01 0.25 108.0 0.29 82.0 177.0 741
43.00 VXX1424J43 0.02 0.00 0.01 87.0 0.01 167.0 355.0 3,075
43.00 VXX1431J43 0.24 -0.14 0.24 3.0 0.25 32.0 577.0 5,061
43.50 VXX1424J43.5 0.03 0.00 0.01 31.0 0.01 154.0 38.0 762
43.50 VXX1431J43.5 0.30 -0.11 0.21 61.0 0.25 206.0 179.0 779
44.00 VXX1424J44 0.01 0.00 0.01 3.0 0.01 191.0 12.0 3,329
44.00 VXX1431J44 0.25 -0.06 0.19 58.0 0.23 66.0 473.0 1,695
44.50 VXX1424J44.5 0.01 -0.02 0.01 47.0 0.01 255.0 120.0 787
44.50 VXX1431J44.5 0.29 0.03 0.19 90.0 0.22 1.0 19.0 462
45.00 VXX1424J45 0.01 -0.01 0.01 1.0 0.01 176.0 531.0 16,502
45.00 VXX1431J45 0.21 -0.07 0.16 49.0 0.18 69.0 831.0 2,868
45.50 VXX1424J45.5 0.01 0.00 0.01 2.0 0.01 79.0 23.0 878
45.50 VXX1431J45.5 0.16 -0.11 0.13 80.0 0.16 44.0 103.0 889
46.00 VXX1424J46 0.01 -0.01 0.01 4.0 0.01 110.0 4.0 3,369
46.00 VXX1431J46 0.22 -0.04 0.14 118.0 0.18 382.0 376.0 4,381
46.50 VXX1424J46.5 0.04 0.02 0.02 54.0 0.01 80.0 187.0 1,080
46.50 VXX1431J46.5 0.24 0.04 0.14 32.0 0.17 180.0 31.0 1,112
47.00 VXX1424J47 0.03 0.02 0.01 10.0 0.01 105.0 127.0 1,005
47.00 VXX1431J47 0.13 -0.10 0.11 96.0 0.14 67.0 904.0 3,195
47.50 VXX1424J47.5 0.01 0.00 0.01 80.0 0.01 60.0 110.0 1,284
47.50 VXX1431J47.5 0.14 -0.13 0.12 102.0 0.15 10.0 552.0 1,938
48.00 VXX1424J48 0.01 0.00 0.01 27.0 0.01 75.0 37.0 1,730
48.00 VXX1431J48 0.18 -0.06 0.10 56.0 0.14 273.0 644.0 3,056
48.50 VXX1424J48.5 0.01 0.00 0.01 32.0 0.01 101.0 40.0 865
48.50 VXX1431J48.5 0.15 0.01 0.10 102.0 0.13 64.0 21.0 896
49.00 VXX1424J49 0.01 0.00 0.01 32.0 0.01 77.0 45.0 2,699
49.00 VXX1431J49 0.19 0.02 0.08 31.0 0.09 110.0 164.0 1,412
49.50 VXX1424J49.5 0.03 0.02 0.01 28.0 0.01 112.0 1.0 1,049
49.50 VXX1431J49.5 0.10 -0.05 0.08 97.0 0.12 248.0 584.0 1,055
50.00 VXX1424J50 0.01 0.00 0.01 100.0 0.01 126.0 10.0 18,170
50.00 VXX1431J50 0.08 -0.07 0.06 58.0 0.08 155.0 1857.0 3,947
50.50 VXX1424J50.5 0.01 0.00 0.01 20.0 0.01 78.0 20.0 606
50.50 VXX1431J50.5 0.19 0.06 0.07 90.0 0.09 49.0 20.0 580
51.00 VXX1424J51 0.02 0.01 0.01 2.0 0.01 84.0 13.0 857
51.00 VXX1431J51 0.08 -0.08 0.06 93.0 0.08 229.0 97.0 698
51.50 VXX1424J51.5 0.02 0.01 0.01 10.0 0.01 66.0 50.0 413
51.50 VXX1431J51.5 0.12 0.01 0.07 75.0 0.10 81.0 6.0 218
52.00 VXX1424J52 0.01 0.00 0.01 10.0 0.01 80.0 10.0 763
52.00 VXX1431J52 0.08 -0.07 0.06 30.0 0.09 72.0 122.0 1,861
52.50 VXX1424J52.5 0.03 0.02 0.01 1.0 0.01 108.0 56.0 369
52.50 VXX1431J52.5 0.09 -0.01 0.06 49.0 0.08 104.0 43.0 1,398
53.00 VXX1424J53 0.01 0.00 0.01 70.0 0.01 117.0 5.0 761
53.00 VXX1431J53 0.07 -0.05 0.06 24.0 0.07 11.0 16.0 645
53.50 VXX1424J53.5 0.01 0.00 0.01 21.0 0.01 122.0 7.0 473
53.50 VXX1431J53.5 0.05 -0.07 0.05 54.0 0.07 51.0 802.0 273
54.00 VXX1424J54 0.01 0.00 0.01 133.0 0.01 200.0 650.0 981
54.00 VXX1431J54 0.08 -0.02 0.04 78.0 0.07 44.0 2244.0 658
54.50 VXX1424J54.5 0.01 0.00 0.01 55.0 0.01 92.0 100.0 476
54.50 VXX1431J54.5 0.06 -0.08 0.04 72.0 0.07 219.0 400.0 342
55.00 VXX1424J55 0.01 0.00 0.01 15.0 0.01 172.0 11.0 5,850
55.00 VXX1431J55 0.07 -0.05 0.05 76.0 0.07 5.0 12776.0 18,685
56.00 VXX1424J56 0.02 0.00 0.02 20.0 0.01 188.0 1.0 1,043
56.00 VXX1431J56 0.05 -0.02 0.04 64.0 0.05 1.0 262.0 683
57.00 VXX1424J57 0.01 0.00 0.02 6.0 0.01 338.0 42.0 1,130
57.00 VXX1431J57 0.05 -0.03 0.04 133.0 0.05 1.0 54.0 1,102
58.00 VXX1424J58 0.01 0.00 0.01 204.0 0.01 232.0 7.0 1,044
58.00 VXX1431J58 0.07 0.00 0.03 75.0 0.07 66.0 86.0 1,014
59.00 VXX1424J59 0.05 0.04 0.01 20.0 0.01 338.0 11.0 469
59.00 VXX1431J59 0.04 -0.04 0.02 92.0 0.04 400.0 131.0 1,223
60.00 VXX1424J60 0.01 0.00 0.01 20.0 0.01 191.0 95.0 2,951
60.00 VXX1431J60 0.02 -0.05 0.01 22.0 0.03 135.0 919.0 1,827
61.00 VXX1424J61 0.14 0.13 0.01 20.0 0.01 444.0 615.0 1,086
61.00 VXX1431J61 0.02 -0.04 0.01 31.0 0.02 216.0 308.0 277
62.00 VXX1424J62 0.07 0.06 0.01 10.0 0.01 289.0 2.0 194
62.00 VXX1431J62 0.02 -0.03 0.01 24.0 0.02 869.0 525.0 470
63.00 VXX1424J63 0.01 0.00 0.01 10.0 0.01 289.0 10.0 456
63.00 VXX1431J63 0.02 -0.02 0.01 5.0 0.02 894.0 108.0 472
64.00 VXX1424J64 0.05 0.04 0.01 10.0 0.01 230.0 902.0 959
64.00 VXX1431J64 0.02 -0.03 0.01 21.0 0.02 604.0 397.0 344
65.00 VXX1424J65 0.02 0.01 0.01 20.0 0.01 245.0 25.0 551
65.00 VXX1431J65 0.02 -0.02 0.01 65.0 0.03 86.0 215.0 772
66.00 VXX1424J66 0.01 0.00 0.01 50.0 0.01 304.0 50.0 725
66.00 VXX1431J66 0.02 0.00 0.01 21.0 0.02 1375.0 90.0 374
67.00 VXX1424J67 0.09 0.08 0.01 10.0 0.01 120.0 39.0 557
67.00 VXX1431J67 0.02 -0.01 0.01 35.0 0.03 60.0 37.0 443
68.00 VXX1424J68 0.01 0.00 0.01 19.0 0.01 239.0 81.0 1,405
68.00 VXX1431J68 0.04 0.02 0.01 32.0 0.03 161.0 121.0 631
69.00 VXX1424J69 0.01 0.00 0.01 10.0 0.01 214.0 322.0 1,037
69.00 VXX1431J69 0.02 -0.01 0.01 11.0 0.03 173.0 250.0 1,497
70.00 VXX1424J70 0.01 0.00 0.01 5.0 0.01 151.0 25.0 2,091
70.00 VXX1431J70 0.02 -0.01 0.01 10.0 0.02 259.0 170.0 1,829
75.00 VXX1424J75 0.01 0.00 0.01 100.0 0.01 203.0 227.0 6,083
75.00 VXX1431J75 0.02 0.00 0.01 10.0 0.02 60.0 104.0 888
80.00 VXX1424J80 0.01 0.00 0.01 724.0 0.01 70.0 176.0 4,605
80.00 VXX1431J80 0.02 0.01 0.01 10.0 0.02 22.0 10.0 1,579
85.00 VXX1424J85 0.01 0.00 0.01 40.0 0.01 172.0 18.0 7,023
85.00 VXX1431J85 0.01 0.00 0.01 10.0 0.02 140.0 5.0 25,582

Put Options: VXX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.50 VXX1424V20.5 0.02 -0.01 0.00 0.0 0.04 121.0 1.0 1
21.00 VXX1424V21 0.03 -0.02 0.00 0.0 0.04 119.0 2.0 3
21.00 VXX1431V21 0.03 0.00 0.00 0.0 0.02 155.0 0.0 0
21.50 VXX1424V21.5 0.11 0.08 0.01 1235.0 0.04 300.0 2.0 2
22.00 VXX1424V22 0.03 0.00 0.01 1132.0 0.04 132.0 0.0 0
22.00 VXX1431V22 0.13 0.10 0.02 25.0 0.02 106.0 1.0 7
22.50 VXX1424V22.5 0.05 0.00 0.01 683.0 0.04 139.0 1.0 1
22.50 VXX1431V22.5 0.08 0.06 0.01 293.0 0.02 405.0 2.0 2
23.00 VXX1424V23 0.02 -0.01 0.01 125.0 0.04 321.0 1.0 5
23.00 VXX1431V23 0.07 0.05 0.01 40.0 0.02 597.0 3.0 445
23.50 VXX1424V23.5 0.11 0.10 0.02 1.0 0.01 108.0 91.0 131
23.50 VXX1431V23.5 0.03 0.01 0.01 78.0 0.02 389.0 3.0 110
24.00 VXX1424V24 0.01 0.00 0.01 49.0 0.01 157.0 1.0 797
24.00 VXX1431V24 0.01 0.00 0.01 20.0 0.01 42.0 15.0 545
24.50 VXX1424V24.5 0.02 0.01 0.01 59.0 0.01 84.0 5.0 789
24.50 VXX1431V24.5 0.04 0.02 0.01 1.0 0.02 88.0 1.0 319
25.00 VXX1424V25 0.01 0.00 0.01 210.0 0.01 132.0 3.0 564
25.00 VXX1431V25 0.01 -0.01 0.02 4.0 0.02 56.0 5.0 2,641
25.50 VXX1424V25.5 0.01 0.00 0.01 1.0 0.01 137.0 2.0 1,468
25.50 VXX1431V25.5 0.01 0.00 0.01 10.0 0.02 43.0 10.0 1,431
26.00 VXX1424V26 0.01 0.00 0.01 3.0 0.01 146.0 20.0 1,879
26.00 VXX1431V26 0.01 0.00 0.01 7.0 0.02 85.0 70.0 1,831
26.50 VXX1424V26.5 0.01 -0.01 0.01 5.0 0.01 82.0 4.0 553
26.50 VXX1431V26.5 0.01 -0.02 0.01 30.0 0.02 85.0 50.0 7,596
27.00 VXX1424V27 0.01 0.00 0.01 1.0 0.01 124.0 60.0 1,618
27.00 VXX1431V27 0.01 0.00 0.01 55.0 0.02 85.0 7.0 6,134
27.50 VXX1424V27.5 0.01 0.00 0.01 61.0 0.01 243.0 20.0 3,815
27.50 VXX1431V27.5 0.02 0.01 0.01 60.0 0.03 139.0 110.0 2,602
28.00 VXX1424V28 0.01 0.00 0.01 4.0 0.01 449.0 31.0 6,341
28.00 VXX1431V28 0.02 -0.01 0.01 11.0 0.03 102.0 660.0 12,476
28.50 VXX1424V28.5 0.01 0.00 0.01 207.0 0.01 183.0 5.0 1,386
28.50 VXX1431V28.5 0.03 -0.04 0.02 1.0 0.04 1.0 23.0 1,838
29.00 VXX1424V29 0.01 0.00 0.01 207.0 0.01 136.0 10.0 4,742
29.00 VXX1431V29 0.05 -0.06 0.04 5.0 0.05 60.0 5533.0 13,024
29.50 VXX1424V29.5 0.01 0.00 0.01 1.0 0.01 110.0 534.0 10,454
29.50 VXX1431V29.5 0.08 -0.11 0.09 14.0 0.10 18.0 478.0 3,936
30.00 VXX1424V30 0.02 0.01 0.01 11.0 0.01 57.0 201.0 8,494
30.00 VXX1431V30 0.15 -0.17 0.15 87.0 0.19 83.0 1383.0 5,383
30.50 VXX1424V30.5 0.01 -0.01 0.01 60.0 0.01 84.0 1.0 13,343
30.50 VXX1431V30.5 0.24 -0.16 0.25 33.0 0.29 22.0 1379.0 1,368
31.00 VXX1424V31 0.01 -0.02 0.01 48.0 0.01 122.0 402.0 11,530
31.00 VXX1431V31 0.41 -0.23 0.40 10.0 0.42 11.0 8886.0 15,899
31.50 VXX1424V31.5 0.01 -0.05 0.01 30.0 0.01 120.0 622.0 4,587
31.50 VXX1431V31.5 0.59 -0.12 0.59 2.0 0.61 52.0 2051.0 2,745
32.00 VXX1424V32 0.01 -0.13 0.01 100.0 0.01 128.0 3695.0 14,046
32.00 VXX1431V32 0.80 -0.20 0.77 1.0 0.81 1.0 3466.0 38,933
32.50 VXX1424V32.5 0.01 -0.29 0.01 19.0 0.01 115.0 4310.0 8,043
32.50 VXX1431V32.5 1.04 -0.16 1.01 53.0 1.07 49.0 1423.0 4,530
33.00 VXX1424V33 0.03 -0.57 0.02 85.0 0.03 234.0 14198.0 8,666
33.00 VXX1431V33 1.32 -0.31 1.33 47.0 1.39 117.0 7790.0 3,766
33.50 VXX1424V33.5 0.36 -0.44 0.33 15.0 0.36 272.0 6690.0 5,122
33.50 VXX1431V33.5 1.71 -0.18 1.68 88.0 1.76 74.0 1496.0 1,118
34.00 VXX1424V34 0.85 -0.29 0.81 34.0 0.93 47.0 11531.0 4,715
34.00 VXX1431V34 2.00 -0.02 2.01 44.0 2.08 149.0 3018.0 8,165
34.50 VXX1424V34.5 1.25 -0.28 1.21 34.0 1.32 30.0 2718.0 1,833
34.50 VXX1431V34.5 2.26 -0.08 2.24 34.0 2.34 26.0 515.0 801
35.00 VXX1424V35 1.74 0.01 1.70 74.0 1.78 116.0 3918.0 29,671
35.00 VXX1431V35 2.69 0.03 2.65 43.0 2.73 127.0 2684.0 6,392
35.50 VXX1424V35.5 2.16 -0.44 2.09 58.0 2.20 10.0 695.0 2,659
35.50 VXX1431V35.5 3.05 0.12 3.05 52.0 3.15 170.0 124.0 1,982
36.00 VXX1424V36 2.72 -0.03 2.60 36.0 2.70 2.0 1140.0 8,561
36.00 VXX1431V36 3.49 -0.26 3.40 90.0 3.55 326.0 586.0 11,530
36.50 VXX1424V36.5 3.19 0.14 3.10 111.0 3.25 75.0 367.0 1,276
36.50 VXX1431V36.5 3.90 0.05 3.85 181.0 4.00 324.0 38.0 555
37.00 VXX1424V37 3.75 0.32 3.70 77.0 3.80 58.0 1573.0 3,094
37.00 VXX1431V37 4.50 0.25 4.45 109.0 4.55 11.0 21.0 5,668
37.50 VXX1424V37.5 3.78 -0.12 4.10 175.0 4.25 79.0 46.0 919
37.50 VXX1431V37.5 4.33 -0.17 4.70 464.0 4.85 253.0 50.0 933
38.00 VXX1424V38 4.65 0.10 4.60 54.0 4.75 159.0 474.0 2,070
38.00 VXX1431V38 5.27 0.42 5.20 219.0 5.35 327.0 139.0 3,160
38.50 VXX1424V38.5 5.25 -0.38 5.20 58.0 5.30 32.0 83.0 2,480
38.50 VXX1431V38.5 4.75 -0.55 5.60 413.0 5.75 229.0 10.0 556
39.00 VXX1424V39 5.19 -1.21 5.55 130.0 5.70 65.0 431.0 2,220
39.00 VXX1431V39 6.20 -0.22 6.10 195.0 6.25 394.0 3.0 590
39.50 VXX1424V39.5 6.35 0.00 6.10 132.0 6.25 176.0 207.0 734
39.50 VXX1431V39.5 6.25 -0.35 6.55 20.0 6.65 123.0 51.0 306
40.00 VXX1424V40 5.90 -0.40 6.65 215.0 6.75 22.0 76.0 2,344
40.00 VXX1431V40 6.20 -0.70 7.00 126.0 7.10 4.0 2.0 3,189
40.50 VXX1424V40.5 6.75 -0.25 7.10 129.0 7.25 53.0 6.0 995
40.50 VXX1431V40.5 6.27 -0.98 7.45 239.0 7.60 180.0 5.0 219
41.00 VXX1424V41 7.00 -0.70 7.60 71.0 7.75 127.0 20.0 651
41.00 VXX1431V41 7.45 -0.65 7.95 85.0 8.05 55.0 10.0 438
41.50 VXX1424V41.5 7.71 -0.24 8.15 91.0 8.30 40.0 7.0 341
41.50 VXX1431V41.5 8.55 0.00 8.40 387.0 8.55 82.0 500.0 652
42.00 VXX1424V42 8.00 -0.55 8.65 110.0 8.80 95.0 5.0 1,410
42.00 VXX1431V42 8.76 0.00 8.90 118.0 9.05 814.0 502.0 1,283
42.50 VXX1424V42.5 8.55 -0.40 9.10 30.0 9.25 91.0 1.0 366
42.50 VXX1431V42.5 8.90 -0.10 9.35 194.0 9.50 89.0 1.0 54
43.00 VXX1424V43 8.35 -1.10 8.35 11.0 11.05 11.0 24.0 748
43.00 VXX1431V43 9.10 -0.35 9.85 155.0 10.00 197.0 26.0 436
43.50 VXX1424V43.5 9.71 -0.04 10.05 70.0 10.25 70.0 2.0 439
43.50 VXX1431V43.5 10.45 0.00 10.35 76.0 10.50 106.0 10.0 266
44.00 VXX1424V44 10.70 0.25 10.60 57.0 10.75 100.0 51.0 154
44.00 VXX1431V44 11.10 0.00 10.85 56.0 11.00 198.0 11.0 1,800
44.50 VXX1424V44.5 11.80 0.00 11.10 30.0 11.25 90.0 58.0 198
44.50 VXX1431V44.5 11.42 0.57 11.35 52.0 11.50 117.0 30.0 586
45.00 VXX1424V45 12.30 0.00 11.60 30.0 11.75 91.0 3.0 213
45.00 VXX1431V45 10.80 -0.50 11.75 202.0 11.90 5.0 38.0 107
45.50 VXX1424V45.5 12.54 0.00 12.15 30.0 12.30 75.0 4.0 113
45.50 VXX1431V45.5 7.90 -3.85 12.25 129.0 12.40 61.0 3.0 114
46.00 VXX1424V46 13.11 0.00 12.60 100.0 12.80 75.0 4.0 50
46.00 VXX1431V46 11.25 -1.00 12.80 6.0 12.90 45.0 40.0 110
46.50 VXX1424V46.5 12.95 0.25 13.05 70.0 13.25 109.0 8.0 170
46.50 VXX1431V46.5 6.70 -6.00 13.25 56.0 13.40 186.0 4.0 68
47.00 VXX1424V47 13.09 0.29 13.75 20.0 14.00 10.0 1.0 92
47.00 VXX1431V47 7.70 -5.50 13.75 87.0 13.90 105.0 150.0 169
47.50 VXX1424V47.5 14.55 1.30 14.05 110.0 14.25 75.0 17.0 94
47.50 VXX1431V47.5 9.95 -3.70 14.25 156.0 14.45 59.0 21.0 340
48.00 VXX1424V48 15.05 1.30 14.60 65.0 14.75 9.0 36.0 684
48.00 VXX1431V48 12.00 -2.15 14.75 92.0 14.90 141.0 500.0 654
48.50 VXX1424V48.5 10.40 -3.50 15.05 110.0 15.25 50.0 1.0 16
48.50 VXX1431V48.5 14.55 -0.10 15.20 132.0 15.35 45.0 90.0 85
49.00 VXX1424V49 16.04 0.00 15.60 65.0 15.70 60.0 17.0 40
49.00 VXX1431V49 13.80 -1.35 15.75 76.0 15.90 123.0 78.0 121
49.50 VXX1424V49.5 8.30 -6.45 16.10 48.0 16.25 80.0 7.0 192
49.50 VXX1431V49.5 10.55 -5.05 16.25 61.0 16.40 132.0 31.0 357
50.00 VXX1424V50 16.45 -0.25 16.65 120.0 16.80 70.0 865.0 619
50.00 VXX1431V50 11.25 -4.85 16.75 61.0 16.90 126.0 1.0 127
50.50 VXX1424V50.5 9.05 -7.95 17.10 65.0 17.25 9.0 1.0 226
50.50 VXX1431V50.5 13.80 -2.80 17.25 81.0 17.40 71.0 11.0 11
51.00 VXX1424V51 11.05 -5.75 17.55 110.0 17.75 50.0 1.0 37
51.00 VXX1431V51 17.90 0.00 17.75 61.0 17.90 153.0 10.0 78
51.50 VXX1424V51.5 16.30 0.00 18.05 30.0 18.20 30.0 0.0 0
51.50 VXX1431V51.5 17.31 -0.24 18.20 85.0 18.35 40.0 35.0 80
52.00 VXX1424V52 17.68 0.13 18.55 60.0 18.75 37.0 35.0 104
52.00 VXX1431V52 16.70 -1.30 18.65 158.0 18.85 523.0 11.0 56
52.50 VXX1424V52.5 10.50 -7.60 19.05 110.0 19.25 50.0 12.0 61
52.50 VXX1431V52.5 14.35 -4.15 19.25 61.0 19.35 41.0 1.0 731
53.00 VXX1424V53 11.80 -6.70 19.55 110.0 19.75 50.0 11.0 14
53.00 VXX1431V53 19.75 0.00 19.65 167.0 19.80 12.0 35.0 172
53.50 VXX1424V53.5 14.80 -3.85 20.05 110.0 20.25 50.0 1.0 30
53.50 VXX1431V53.5 13.25 -6.25 20.15 149.0 20.35 413.0 11.0 32
54.00 VXX1424V54 12.15 -7.60 20.55 110.0 20.75 50.0 2.0 27
54.00 VXX1431V54 15.00 -5.00 20.65 178.0 20.85 361.0 17.0 80
54.50 VXX1424V54.5 12.50 -7.15 21.05 110.0 21.25 70.0 11.0 30
54.50 VXX1431V54.5 16.45 -4.00 21.20 87.0 21.35 184.0 13.0 49
55.00 VXX1424V55 15.75 -5.00 21.55 183.0 21.75 92.0 15.0 304
55.00 VXX1431V55 22.10 0.00 21.65 109.0 21.80 31.0 19.0 190
56.00 VXX1424V56 16.70 -5.05 22.55 110.0 22.75 50.0 4.0 30
56.00 VXX1431V56 17.85 -4.10 22.65 61.0 22.80 94.0 1.0 72
57.00 VXX1424V57 16.65 -6.20 23.55 110.0 23.75 50.0 21.0 10
57.00 VXX1431V57 23.85 0.00 23.65 50.0 23.80 15.0 17.0 201
58.00 VXX1424V58 16.25 -6.95 24.55 30.0 24.70 30.0 26.0 12
58.00 VXX1431V58 24.85 0.00 24.65 61.0 24.80 46.0 15.0 212
59.00 VXX1424V59 26.55 1.90 25.50 72.0 25.70 50.0 16.0 16
59.00 VXX1431V59 18.30 -6.40 25.65 93.0 25.80 95.0 1.0 272
60.00 VXX1424V60 30.15 4.30 26.55 50.0 26.75 50.0 24.0 61
60.00 VXX1431V60 27.30 1.60 26.60 147.0 26.75 30.0 10.0 135
61.00 VXX1424V61 25.95 0.00 27.55 50.0 27.75 50.0 0.0 0
61.00 VXX1431V61 21.00 -5.90 27.60 141.0 27.80 298.0 80.0 56
62.00 VXX1424V62 27.00 0.00 28.55 50.0 28.75 50.0 0.0 0
62.00 VXX1431V62 27.65 -0.25 28.60 127.0 28.75 40.0 17.0 114
63.00 VXX1424V63 28.10 0.00 29.55 50.0 29.75 50.0 0.0 0
63.00 VXX1431V63 22.20 -6.65 29.60 139.0 29.75 61.0 1.0 288
64.00 VXX1424V64 29.16 -0.59 30.55 50.0 30.75 50.0 45.0 45
64.00 VXX1431V64 21.85 -8.00 30.60 79.0 30.75 135.0 82.0 258
65.00 VXX1424V65 24.70 -5.45 31.65 30.0 31.80 50.0 17.0 25
65.00 VXX1431V65 26.60 -4.25 31.60 159.0 31.75 132.0 22.0 60
66.00 VXX1424V66 26.05 -6.40 32.65 30.0 32.80 83.0 11.0 113
66.00 VXX1431V66 25.00 -6.65 32.60 81.0 32.75 135.0 11.0 19
67.00 VXX1424V67 27.13 -5.72 33.60 50.0 33.80 70.0 352.0 10
67.00 VXX1431V67 27.15 -5.70 33.65 50.0 33.80 179.0 2.0 282
68.00 VXX1424V68 26.55 -7.30 34.55 50.0 34.75 50.0 10.0 10
68.00 VXX1431V68 27.90 -5.95 34.60 18.0 34.75 85.0 13.0 25
69.00 VXX1424V69 36.00 0.00 35.60 55.0 35.75 122.0 5.0 162
69.00 VXX1431V69 28.05 -5.95 35.65 70.0 35.80 48.0 11.0 25
70.00 VXX1424V70 35.15 0.00 36.65 50.0 36.80 20.0 0.0 0
70.00 VXX1431V70 36.90 1.90 36.60 90.0 36.80 201.0 3.0 305
75.00 VXX1424V75 34.15 -5.95 41.60 20.0 41.75 50.0 12.0 12
75.00 VXX1431V75 36.25 -3.75 41.60 96.0 41.75 61.0 52.0 95
80.00 VXX1424V80 37.80 -7.25 46.55 50.0 46.75 50.0 13.0 195
80.00 VXX1431V80 38.85 -6.15 46.60 50.0 46.75 33.0 115.0 139
85.00 VXX1424V85 50.10 0.00 51.55 30.0 51.70 30.0 0.0 0
85.00 VXX1431V85 52.35 2.35 51.60 50.0 51.75 31.0 90.0 265