$31.14 0.00 (0.00%) Barclays Bank iPath Exch Traded Nts 2009-30.1.19 iPath S&P 500 VIX Short Term Futures Ser A - NYSEARCA

Oct. 30, 2014 | 04:00 PM
Last Trade: 31.14
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 31.14
Open: 31.68
Bid: 29.88
Ask: 29.99
Options:

Call Options: VXX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 VXX1431J21 10.10 1.70 8.40 10.0 11.70 20.0 30.0 53
22.00 VXX1431J22 15.26 6.31 8.95 40.0 9.55 5.0 10.0 100
22.50 VXX1431J22.5 15.70 7.60 8.10 3.0 9.10 5.0 71.0 71
23.00 VXX1431J23 19.35 11.80 7.55 3.0 8.60 5.0 1.0 1
23.50 VXX1431J23.5 14.90 7.80 7.10 3.0 8.10 5.0 11.0 0
24.00 VXX1431J24 6.55 -0.40 6.95 40.0 7.55 5.0 10.0 148
24.50 VXX1431J24.5 7.50 1.45 6.05 3.0 7.10 5.0 1.0 12
25.00 VXX1431J25 8.67 3.07 5.60 3.0 6.60 5.0 10.0 27
25.50 VXX1431J25.5 6.10 0.00 5.45 40.0 5.95 30.0 7.0 501
26.00 VXX1431J26 5.15 0.20 4.95 40.0 5.45 30.0 15.0 776
26.50 VXX1431J26.5 4.70 0.00 4.45 40.0 4.95 30.0 18.0 349
27.00 VXX1431J27 4.40 0.00 3.65 31.0 4.45 20.0 25.0 94
27.50 VXX1431J27.5 3.90 0.00 3.20 3.0 3.85 40.0 17.0 279
28.00 VXX1431J28 2.63 0.00 2.95 40.0 3.45 30.0 14.0 674
28.50 VXX1431J28.5 2.37 -0.09 2.46 70.0 2.92 286.0 65.0 387
29.00 VXX1431J29 2.19 0.00 2.04 44.0 2.25 1.0 318.0 372
29.50 VXX1431J29.5 1.65 0.00 1.55 107.0 1.79 81.0 237.0 679
30.00 VXX1431J30 1.23 0.00 1.12 43.0 1.34 149.0 1067.0 2,008
30.50 VXX1431J30.5 0.88 0.00 0.77 30.0 0.87 49.0 1033.0 1,295
31.00 VXX1431J31 0.48 0.00 0.43 39.0 0.56 132.0 4852.0 6,845
31.50 VXX1431J31.5 0.31 0.00 0.29 25.0 0.36 187.0 3866.0 2,339
32.00 VXX1431J32 0.20 0.00 0.18 44.0 0.23 88.0 6822.0 8,566
32.50 VXX1431J32.5 0.13 0.00 0.11 47.0 0.16 65.0 3472.0 2,422
33.00 VXX1431J33 0.09 0.00 0.09 8.0 0.11 61.0 7186.0 6,755
33.50 VXX1431J33.5 0.07 0.00 0.05 41.0 0.07 49.0 1788.0 6,978
34.00 VXX1431J34 0.05 0.00 0.03 224.0 0.06 60.0 3372.0 5,428
34.50 VXX1431J34.5 0.04 0.00 0.03 6.0 0.04 136.0 504.0 4,118
35.00 VXX1431J35 0.04 0.00 0.02 125.0 0.04 285.0 1510.0 11,809
35.50 VXX1431J35.5 0.03 0.00 0.01 37.0 0.03 186.0 152.0 2,068
36.00 VXX1431J36 0.03 0.00 0.01 25.0 0.03 236.0 2917.0 11,192
36.50 VXX1431J36.5 0.01 0.00 0.01 25.0 0.08 57.0 163.0 4,569
37.00 VXX1431J37 0.02 0.00 0.01 20.0 0.02 139.0 1824.0 2,916
37.50 VXX1431J37.5 0.03 0.00 0.01 2.0 0.02 37.0 6406.0 3,549
38.00 VXX1431J38 0.02 0.00 0.01 8.0 0.02 219.0 557.0 9,034
38.50 VXX1431J38.5 0.01 0.00 0.01 8.0 0.02 219.0 23.0 2,997
39.00 VXX1431J39 0.01 0.00 0.01 80.0 0.02 209.0 158.0 2,488
39.50 VXX1431J39.5 0.01 0.00 0.01 6.0 0.02 125.0 420.0 2,558
40.00 VXX1431J40 0.01 0.00 0.01 74.0 0.01 25.0 194.0 15,166
40.50 VXX1431J40.5 0.02 0.00 0.01 6.0 0.01 41.0 3.0 1,957
41.00 VXX1431J41 0.01 0.00 0.01 7.0 0.01 39.0 245.0 3,698
41.50 VXX1431J41.5 0.01 0.00 0.01 17.0 0.01 39.0 112.0 2,695
42.00 VXX1431J42 0.01 0.00 0.01 1.0 0.01 39.0 400.0 3,799
42.50 VXX1431J42.5 0.01 0.00 0.01 136.0 0.01 61.0 500.0 1,942
43.00 VXX1431J43 0.01 0.00 0.01 2.0 0.01 163.0 2.0 6,725
43.50 VXX1431J43.5 0.01 0.00 0.01 43.0 0.01 105.0 2.0 1,256
44.00 VXX1431J44 0.01 0.00 0.01 1.0 0.01 106.0 44.0 3,442
44.50 VXX1431J44.5 0.03 0.02 0.01 61.0 0.01 59.0 1.0 522
45.00 VXX1431J45 0.01 0.00 0.01 100.0 0.01 49.0 109.0 11,992
45.50 VXX1431J45.5 0.01 -0.01 0.01 2.0 0.02 192.0 2.0 1,104
46.00 VXX1431J46 0.02 0.00 0.01 2.0 0.02 262.0 2.0 4,949
46.50 VXX1431J46.5 0.05 0.03 0.01 184.0 0.02 199.0 1023.0 1,687
47.00 VXX1431J47 0.02 0.01 0.01 43.0 0.01 133.0 100.0 2,896
47.50 VXX1431J47.5 0.01 -0.01 0.01 69.0 0.02 219.0 110.0 2,493
48.00 VXX1431J48 0.02 0.00 0.01 9.0 0.01 59.0 11.0 3,255
48.50 VXX1431J48.5 0.01 0.00 0.01 5.0 0.01 60.0 20.0 914
49.00 VXX1431J49 0.01 0.00 0.01 10.0 0.01 59.0 10.0 1,739
49.50 VXX1431J49.5 0.01 0.00 0.01 10.0 0.01 123.0 10.0 1,330
50.00 VXX1431J50 0.01 0.00 0.01 10.0 0.01 60.0 119.0 6,138
50.50 VXX1431J50.5 0.01 0.00 0.01 13.0 0.01 137.0 13.0 618
51.00 VXX1431J51 0.01 -0.01 0.01 8.0 0.02 190.0 40.0 707
51.50 VXX1431J51.5 0.01 -0.01 0.01 5.0 0.02 143.0 50.0 437
52.00 VXX1431J52 0.01 0.00 0.01 100.0 0.01 143.0 165.0 1,767
52.50 VXX1431J52.5 0.01 -0.01 0.01 41.0 0.02 59.0 42.0 1,651
53.00 VXX1431J53 0.01 0.00 0.01 2.0 0.01 141.0 515.0 1,018
53.50 VXX1431J53.5 0.03 0.01 0.01 37.0 0.02 179.0 51.0 824
54.00 VXX1431J54 0.01 -0.01 0.01 5.0 0.02 119.0 5.0 2,528
54.50 VXX1431J54.5 0.02 0.01 0.01 2.0 0.01 91.0 41.0 746
55.00 VXX1431J55 0.03 0.02 0.01 129.0 0.01 93.0 442.0 28,264
56.00 VXX1431J56 0.03 0.02 0.01 75.0 0.01 96.0 32.0 756
57.00 VXX1431J57 0.03 0.01 0.01 62.0 0.02 121.0 91.0 1,327
58.00 VXX1431J58 0.03 0.01 0.01 43.0 0.02 113.0 200.0 1,176
59.00 VXX1431J59 0.01 0.00 0.01 66.0 0.01 107.0 30.0 1,247
60.00 VXX1431J60 0.02 0.01 0.01 54.0 0.01 103.0 6.0 2,295
61.00 VXX1431J61 0.02 0.00 0.01 22.0 0.02 107.0 313.0 482
62.00 VXX1431J62 0.02 0.01 0.01 26.0 0.01 88.0 525.0 909
63.00 VXX1431J63 0.01 -0.01 0.01 85.0 0.02 159.0 615.0 858
64.00 VXX1431J64 0.03 0.02 0.01 21.0 0.01 93.0 100.0 559
65.00 VXX1431J65 0.03 0.02 0.01 20.0 0.01 107.0 200.0 831
66.00 VXX1431J66 0.03 0.02 0.01 20.0 0.01 110.0 240.0 362
67.00 VXX1431J67 0.01 0.00 0.01 5.0 0.01 143.0 200.0 391
68.00 VXX1431J68 0.01 0.00 0.01 32.0 0.01 97.0 100.0 620
69.00 VXX1431J69 0.02 0.01 0.01 11.0 0.01 101.0 230.0 1,723
70.00 VXX1431J70 0.02 0.00 0.01 10.0 0.02 132.0 150.0 1,919
75.00 VXX1431J75 0.02 0.00 0.01 10.0 0.02 137.0 104.0 920
80.00 VXX1431J80 0.02 0.01 0.01 10.0 0.01 76.0 10.0 1,579
85.00 VXX1431J85 0.01 0.00 0.01 100.0 0.01 99.0 5.0 25,582

Put Options: VXX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 VXX1431V21 0.02 0.00 0.00 0.0 0.02 73.0 0.0 0
22.00 VXX1431V22 0.13 0.11 0.02 25.0 0.02 59.0 1.0 7
22.50 VXX1431V22.5 0.08 0.06 0.01 293.0 0.02 68.0 2.0 2
23.00 VXX1431V23 0.07 0.05 0.01 40.0 0.02 109.0 3.0 445
23.50 VXX1431V23.5 0.03 0.01 0.01 78.0 0.02 155.0 3.0 110
24.00 VXX1431V24 0.01 0.00 0.01 20.0 0.01 84.0 15.0 545
24.50 VXX1431V24.5 0.04 0.03 0.01 1.0 0.01 1.0 1.0 319
25.00 VXX1431V25 0.01 -0.01 0.02 4.0 0.02 81.0 5.0 2,641
25.50 VXX1431V25.5 0.01 -0.01 0.01 100.0 0.02 25.0 100.0 1,431
26.00 VXX1431V26 0.01 -0.01 0.01 7.0 0.02 32.0 12.0 1,835
26.50 VXX1431V26.5 0.01 -0.01 0.01 30.0 0.02 100.0 10.0 7,646
27.00 VXX1431V27 0.01 0.00 0.01 5.0 0.01 24.0 5.0 6,101
27.50 VXX1431V27.5 0.01 0.00 0.01 61.0 0.01 24.0 424.0 2,692
28.00 VXX1431V28 0.01 0.00 0.01 60.0 0.01 18.0 11.0 15,807
28.50 VXX1431V28.5 0.01 0.00 0.01 1.0 0.01 600.0 145.0 3,234
29.00 VXX1431V29 0.01 0.00 0.01 30.0 0.01 37.0 1647.0 21,583
29.50 VXX1431V29.5 0.02 0.00 0.01 160.0 0.04 49.0 8309.0 14,071
30.00 VXX1431V30 0.08 0.00 0.06 26.0 0.09 124.0 11147.0 19,960
30.50 VXX1431V30.5 0.16 0.00 0.16 72.0 0.21 22.0 7185.0 4,428
31.00 VXX1431V31 0.43 0.00 0.36 56.0 0.43 62.0 8119.0 25,300
31.50 VXX1431V31.5 0.77 0.00 0.64 85.0 0.74 68.0 4217.0 6,883
32.00 VXX1431V32 1.00 0.00 1.02 95.0 1.14 48.0 3620.0 32,709
32.50 VXX1431V32.5 1.54 0.00 1.40 121.0 1.61 61.0 2963.0 6,239
33.00 VXX1431V33 1.94 0.00 1.84 90.0 2.07 52.0 1170.0 7,945
33.50 VXX1431V33.5 2.39 0.00 2.31 72.0 2.54 21.0 238.0 1,493
34.00 VXX1431V34 2.93 0.00 2.80 72.0 3.05 21.0 325.0 9,255
34.50 VXX1431V34.5 2.97 0.00 3.30 58.0 3.55 160.0 20.0 966
35.00 VXX1431V35 4.39 0.00 3.75 61.0 4.00 95.0 114.0 6,249
35.50 VXX1431V35.5 4.30 0.00 4.25 59.0 4.50 203.0 75.0 1,828
36.00 VXX1431V36 4.76 0.00 4.75 61.0 5.00 53.0 31.0 11,113
36.50 VXX1431V36.5 5.90 0.00 5.25 61.0 5.50 49.0 42.0 535
37.00 VXX1431V37 5.60 0.00 5.70 72.0 6.00 120.0 94.0 3,900
37.50 VXX1431V37.5 6.88 0.00 6.20 79.0 6.50 69.0 24.0 926
38.00 VXX1431V38 6.60 0.00 6.70 72.0 7.00 88.0 16.0 3,135
38.50 VXX1431V38.5 7.32 0.00 7.25 61.0 7.50 21.0 101.0 562
39.00 VXX1431V39 7.85 0.00 7.70 111.0 8.10 51.0 22.0 577
39.50 VXX1431V39.5 8.15 0.00 8.20 53.0 8.60 50.0 10.0 315
40.00 VXX1431V40 9.25 0.00 8.70 43.0 9.10 67.0 17.0 2,804
40.50 VXX1431V40.5 7.95 -1.25 9.20 43.0 9.55 48.0 58.0 225
41.00 VXX1431V41 9.72 0.00 9.70 50.0 10.05 50.0 2.0 486
41.50 VXX1431V41.5 10.46 2.01 8.45 38.0 11.50 59.0 10.0 152
42.00 VXX1431V42 11.10 1.80 9.30 43.0 12.20 1.0 25.0 1,259
42.50 VXX1431V42.5 11.60 1.80 9.80 49.0 13.00 39.0 25.0 49
43.00 VXX1431V43 11.90 1.60 10.30 1.0 12.00 69.0 21.0 435
43.50 VXX1431V43.5 12.10 1.35 10.75 1.0 13.95 38.0 23.0 266
44.00 VXX1431V44 12.80 1.50 11.30 1.0 13.00 58.0 10.0 1,810
44.50 VXX1431V44.5 13.30 1.55 11.75 1.0 13.50 81.0 10.0 596
45.00 VXX1431V45 13.95 1.70 12.25 10.0 15.45 10.0 10.0 128
45.50 VXX1431V45.5 14.85 2.10 12.75 1.0 15.95 10.0 13.0 111
46.00 VXX1431V46 13.00 -0.35 13.35 1.0 16.45 10.0 7.0 115
46.50 VXX1431V46.5 6.70 -7.00 13.70 10.0 17.05 10.0 4.0 68
47.00 VXX1431V47 16.05 1.70 14.35 1.0 17.45 10.0 18.0 187
47.50 VXX1431V47.5 15.20 0.45 14.75 20.0 18.05 20.0 28.0 358
48.00 VXX1431V48 14.90 -0.40 15.30 1.0 18.55 30.0 553.0 687
48.50 VXX1431V48.5 15.35 -0.40 15.75 20.0 19.05 20.0 11.0 74
49.00 VXX1431V49 15.65 -0.60 16.25 20.0 19.55 20.0 7.0 128
49.50 VXX1431V49.5 17.00 0.00 17.00 10.0 20.05 20.0 7.0 350
50.00 VXX1431V50 11.25 -6.00 17.25 10.0 20.55 20.0 1.0 127
50.50 VXX1431V50.5 19.45 1.65 17.80 1.0 21.10 1.0 15.0 15
51.00 VXX1431V51 17.90 -0.40 18.30 1.0 21.55 20.0 10.0 78
51.50 VXX1431V51.5 17.31 -1.49 18.80 1.0 21.95 10.0 35.0 115
52.00 VXX1431V52 16.70 -2.55 19.25 11.0 22.55 11.0 11.0 56
52.50 VXX1431V52.5 19.35 -0.35 19.70 20.0 23.05 20.0 33.0 731
53.00 VXX1431V53 19.85 -0.45 20.30 1.0 23.45 10.0 2.0 172
53.50 VXX1431V53.5 13.25 -7.45 20.70 10.0 24.05 10.0 11.0 32
54.00 VXX1431V54 15.00 -6.25 21.25 10.0 24.50 10.0 17.0 80
54.50 VXX1431V54.5 16.45 -5.25 21.70 10.0 25.05 10.0 13.0 49
55.00 VXX1431V55 22.10 -0.20 22.30 10.0 25.45 10.0 19.0 190
56.00 VXX1431V56 17.85 -5.45 23.30 10.0 26.55 10.0 1.0 72
57.00 VXX1431V57 23.60 -0.60 24.20 10.0 27.55 10.0 10.0 191
58.00 VXX1431V58 24.60 -0.70 25.30 1.0 28.45 10.0 10.0 222
59.00 VXX1431V59 18.30 -7.85 26.15 1.0 29.60 1.0 1.0 272
60.00 VXX1431V60 27.30 0.05 27.25 1.0 30.45 10.0 10.0 135
61.00 VXX1431V61 21.00 -7.30 28.30 1.0 31.60 1.0 80.0 56
62.00 VXX1431V62 28.60 -0.70 29.30 10.0 32.45 10.0 10.0 124
63.00 VXX1431V63 29.85 -0.45 30.30 1.0 33.55 1.0 30.0 318
64.00 VXX1431V64 30.85 -0.40 31.25 1.0 34.65 1.0 51.0 309
65.00 VXX1431V65 31.85 -0.35 32.20 1.0 35.55 1.0 2.0 60
66.00 VXX1431V66 35.26 0.00 33.30 1.0 36.55 1.0 34.0 19
67.00 VXX1431V67 27.15 -7.15 34.30 10.0 37.45 10.0 2.0 282
68.00 VXX1431V68 27.90 -7.35 35.25 10.0 38.55 10.0 13.0 25
69.00 VXX1431V69 28.05 -8.25 36.30 1.0 39.60 1.0 11.0 25
70.00 VXX1431V70 36.90 -0.35 37.25 1.0 40.55 10.0 3.0 305
75.00 VXX1431V75 36.25 -6.00 42.25 1.0 45.55 1.0 52.0 95
80.00 VXX1431V80 38.85 -8.45 47.30 1.0 50.55 10.0 115.0 139
85.00 VXX1431V85 52.35 0.05 52.30 1.0 54.10 66.0 90.0 265