Barclays Bank iPath Exch Traded Nts 2009-30.1.19 iPath S&P 500 VIX Short Term Futures Ser A $28.37

up +0.26


2/9/2014 01:10 PM  |  NYSEARCA : VXX  
Industries : Financial Services / Closed-end Fund - Equity
Last Trade: 28.37
Trade Time: Sep 02 01:10 PM Eastern Daylight Time
Change: 0.26 (0.93 %)
Prev Close: 28.11
Open: 28.06
Bid: 28.37
Ask: 28.38
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 45%
Options:

Call Options: VXX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 VXX1420I10 17.65 1.15 17.05 43.0 18.85 50.0 1.0 4
11.00 VXX1420I11 15.65 0.00 17.00 30.0 17.85 15.0 0.0 0
12.00 VXX1420I12 14.65 0.00 16.05 30.0 16.90 20.0 0.0 0
13.00 VXX1420I13 14.45 0.80 15.10 17.0 15.85 12.0 1.0 1
14.00 VXX1420I14 12.50 0.00 14.00 31.0 14.85 21.0 0.0 0
15.00 VXX1420I15 13.54 2.04 12.00 44.0 13.75 50.0 2.0 8
16.00 VXX1420I16 10.65 0.00 12.05 30.0 12.90 20.0 0.0 0
17.00 VXX1420I17 9.65 0.00 11.00 55.0 11.85 55.0 0.0 0
18.00 VXX1420I18 8.65 0.00 10.00 55.0 10.85 55.0 0.0 0
19.00 VXX1420I19 7.65 0.00 9.05 55.0 9.85 65.0 0.0 0
20.00 VXX1405I20 7.80 0.00 8.20 145.0 8.65 115.0 0.0 0
20.00 VXX1412I20 6.35 0.00 8.00 52.0 8.60 40.0 0.0 0
20.00 VXX1420I20 7.50 1.05 8.10 128.0 8.60 85.0 1.0 9
20.50 VXX1405I20.5 5.85 0.00 7.70 128.0 8.10 53.0 0.0 0
21.00 VXX1405I21 5.00 0.00 7.25 140.0 7.65 147.0 0.0 0
21.00 VXX1412I21 5.65 0.00 7.05 98.0 7.85 76.0 0.0 0
21.00 VXX1420I21 12.05 5.20 7.10 158.0 7.65 92.0 5.0 6
21.00 VXX1426I21 5.35 0.00 5.85 100.0 8.65 80.0 0.0 0
21.50 VXX1405I21.5 5.20 0.00 6.75 140.0 7.10 153.0 0.0 0
21.50 VXX1426I21.5 5.15 0.00 5.35 102.0 8.15 82.0 0.0 0
22.00 VXX1405I22 4.30 0.00 6.25 140.0 6.65 147.0 0.0 0
22.00 VXX1412I22 4.65 0.00 6.05 166.0 6.85 53.0 0.0 0
22.00 VXX1420I22 6.03 0.00 6.10 761.0 6.60 586.0 4.0 2
22.00 VXX1426I22 4.65 0.00 4.85 104.0 7.65 82.0 0.0 0
22.50 VXX1405I22.5 3.85 0.00 5.75 140.0 6.15 147.0 0.0 0
22.50 VXX1412I22.5 4.65 0.00 5.55 166.0 6.35 53.0 0.0 0
22.50 VXX1420I22.5 5.35 0.00 5.60 745.0 6.10 494.0 0.0 0
22.50 VXX1426I22.5 3.90 0.00 4.35 107.0 7.20 122.0 0.0 0
23.00 VXX1405I23 5.40 0.50 5.25 226.0 5.65 373.0 400.0 400
23.00 VXX1412I23 3.65 0.00 5.05 176.0 5.85 76.0 0.0 0
23.00 VXX1420I23 4.63 -0.22 5.10 932.0 5.60 394.0 1.0 7
23.00 VXX1426I23 3.55 0.00 3.90 304.0 6.60 396.0 0.0 0
23.50 VXX1405I23.5 2.79 0.00 4.75 140.0 5.10 153.0 0.0 0
23.50 VXX1412I23.5 3.20 0.00 4.60 247.0 5.35 158.0 0.0 0
23.50 VXX1420I23.5 4.15 0.00 4.60 2137.0 5.05 500.0 0.0 0
23.50 VXX1426I23.5 3.05 0.00 3.40 332.0 6.10 423.0 0.0 0
24.00 VXX1405I24 2.29 0.00 4.25 117.0 4.65 232.0 0.0 0
24.00 VXX1412I24 2.93 0.00 4.10 266.0 4.65 105.0 0.0 0
24.00 VXX1420I24 4.29 0.39 4.10 2258.0 4.55 762.0 2.0 231
24.00 VXX1426I24 2.66 0.00 3.00 332.0 4.65 215.0 0.0 0
24.50 VXX1405I24.5 2.15 0.00 3.75 233.0 4.05 47.0 0.0 0
24.50 VXX1412I24.5 3.05 0.00 3.60 1144.0 4.10 224.0 0.0 0
24.50 VXX1420I24.5 3.30 -0.15 3.60 1507.0 4.10 924.0 11.0 16
24.50 VXX1426I24.5 2.22 0.00 3.80 192.0 4.20 171.0 0.0 0
25.00 VXX1405I25 3.40 0.00 3.25 150.0 3.45 75.0 4.0 71
25.00 VXX1412I25 3.05 0.45 3.10 1134.0 3.60 530.0 19.0 49
25.00 VXX1420I25 3.40 0.15 3.40 986.0 3.50 254.0 11.0 620
25.00 VXX1426I25 3.45 0.18 3.40 1172.0 3.80 1870.0 5.0 118
25.50 VXX1405I25.5 2.22 -0.28 2.77 1809.0 3.05 153.0 1.0 39
25.50 VXX1412I25.5 2.90 0.56 2.63 876.0 3.10 470.0 28.0 30
25.50 VXX1420I25.5 2.94 0.16 2.98 60.0 3.05 441.0 12.0 250
25.50 VXX1426I25.5 3.40 0.62 3.05 197.0 3.35 1012.0 70.0 70
26.00 VXX1405I26 2.05 0.00 2.27 2185.0 2.58 2103.0 86.0 118
26.00 VXX1412I26 2.23 0.00 2.41 172.0 2.48 57.0 54.0 148
26.00 VXX1420I26 2.73 0.34 2.61 97.0 2.68 60.0 49.0 3,433
26.00 VXX1426I26 3.07 0.59 2.75 226.0 2.84 111.0 1.0 151
26.50 VXX1405I26.5 1.92 0.30 1.86 93.0 1.92 319.0 123.0 561
26.50 VXX1412I26.5 2.03 0.21 2.00 92.0 2.07 109.0 13.0 101
26.50 VXX1420I26.5 2.16 0.00 2.23 460.0 2.29 396.0 85.0 680
26.50 VXX1426I26.5 2.38 0.00 2.44 381.0 2.55 653.0 1.0 69
27.00 VXX1405I27 1.48 0.12 1.42 426.0 1.48 38.0 295.0 1,511
27.00 VXX1412I27 1.60 0.00 1.62 93.0 1.67 60.0 4.0 626
27.00 VXX1420I27 2.08 0.17 1.96 60.0 2.00 32.0 313.0 7,360
27.00 VXX1426I27 2.22 0.29 2.17 124.0 2.24 144.0 11.0 141
27.50 VXX1405I27.5 1.05 0.07 1.02 36.0 1.05 11.0 829.0 5,571
27.50 VXX1412I27.5 1.30 -0.01 1.32 124.0 1.36 70.0 69.0 956
27.50 VXX1420I27.5 1.73 0.13 1.71 146.0 1.73 11.0 340.0 1,453
27.50 VXX1426I27.5 1.85 -0.14 1.93 151.0 1.99 123.0 5.0 319
28.00 VXX1405I28 0.72 -0.01 0.70 114.0 0.73 52.0 4812.0 6,427
28.00 VXX1412I28 1.02 -0.03 1.08 233.0 1.12 23.0 275.0 1,696
28.00 VXX1420I28 1.57 0.07 1.50 22.0 1.54 45.0 770.0 19,741
28.00 VXX1426I28 1.64 -0.09 1.72 273.0 1.77 38.0 10.0 609
28.50 VXX1405I28.5 0.49 -0.05 0.48 112.0 0.50 105.0 2518.0 5,018
28.50 VXX1412I28.5 0.97 0.09 0.88 204.0 0.91 24.0 663.0 1,483
28.50 VXX1420I28.5 1.38 0.13 1.30 20.0 1.31 38.0 478.0 1,862
28.50 VXX1426I28.5 1.55 0.00 1.56 25.0 1.58 48.0 34.0 183
29.00 VXX1405I29 0.34 -0.03 0.34 83.0 0.35 46.0 4883.0 4,789
29.00 VXX1412I29 0.79 0.05 0.72 291.0 0.75 47.0 397.0 1,251
29.00 VXX1420I29 1.21 0.06 1.14 23.0 1.15 23.0 848.0 14,395
29.00 VXX1426I29 1.36 -0.04 1.39 76.0 1.41 10.0 302.0 565
29.50 VXX1405I29.5 0.25 -0.04 0.24 152.0 0.25 43.0 2508.0 2,174
29.50 VXX1412I29.5 0.66 0.00 0.60 18.0 0.61 6.0 553.0 673
29.50 VXX1420I29.5 1.07 0.07 1.02 20.0 1.02 149.0 349.0 958
29.50 VXX1426I29.5 1.27 0.00 1.25 10.0 1.27 15.0 24.0 460
30.00 VXX1405I30 0.20 -0.04 0.18 1.0 0.19 187.0 3392.0 12,589
30.00 VXX1412I30 0.51 -0.06 0.50 20.0 0.51 11.0 829.0 792
30.00 VXX1420I30 0.95 0.01 0.89 14.0 0.90 83.0 1445.0 44,870
30.00 VXX1426I30 1.11 -0.01 1.13 86.0 1.16 10.0 30.0 299
30.50 VXX1405I30.5 0.15 -0.05 0.13 225.0 0.14 90.0 1094.0 3,013
30.50 VXX1412I30.5 0.43 -0.07 0.41 51.0 0.43 156.0 626.0 623
30.50 VXX1420I30.5 0.81 -0.01 0.78 134.0 0.80 141.0 457.0 4,299
30.50 VXX1426I30.5 1.00 -0.05 1.02 78.0 1.05 59.0 28.0 826
31.00 VXX1405I31 0.12 -0.03 0.10 281.0 0.11 68.0 485.0 9,941
31.00 VXX1412I31 0.37 -0.03 0.35 144.0 0.37 127.0 462.0 825
31.00 VXX1420I31 0.71 0.00 0.71 113.0 0.72 120.0 937.0 5,038
31.00 VXX1426I31 0.84 -0.07 0.93 32.0 0.95 53.0 174.0 120
31.50 VXX1405I31.5 0.10 -0.03 0.08 206.0 0.09 126.0 558.0 1,884
31.50 VXX1412I31.5 0.34 -0.02 0.29 184.0 0.31 182.0 23.0 708
31.50 VXX1420I31.5 0.67 0.02 0.63 45.0 0.64 45.0 131.0 2,134
31.50 VXX1426I31.5 0.96 0.09 0.84 53.0 0.86 53.0 138.0 150
32.00 VXX1405I32 0.08 -0.05 0.08 82.0 0.09 130.0 813.0 10,597
32.00 VXX1412I32 0.27 -0.04 0.25 88.0 0.27 323.0 61.0 945
32.00 VXX1420I32 0.60 0.00 0.56 107.0 0.58 132.0 129.0 34,168
32.00 VXX1426I32 0.71 -0.10 0.76 10.0 0.79 120.0 186.0 439
32.50 VXX1405I32.5 0.07 -0.05 0.05 563.0 0.07 252.0 441.0 4,477
32.50 VXX1412I32.5 0.27 -0.02 0.24 40.0 0.25 240.0 20.0 1,471
32.50 VXX1420I32.5 0.52 -0.04 0.51 100.0 0.52 100.0 19.0 551
32.50 VXX1426I32.5 0.84 0.11 0.70 20.0 0.72 63.0 8.0 13
33.00 VXX1405I33 0.04 -0.05 0.04 212.0 0.05 132.0 930.0 5,474
33.00 VXX1412I33 0.20 -0.05 0.19 196.0 0.20 46.0 543.0 2,621
33.00 VXX1420I33 0.49 0.00 0.46 57.0 0.47 70.0 511.0 22,620
33.00 VXX1426I33 0.69 0.01 0.65 30.0 0.67 71.0 14.0 51
33.50 VXX1405I33.5 0.04 -0.03 0.04 196.0 0.05 167.0 525.0 1,704
33.50 VXX1412I33.5 0.19 -0.04 0.17 66.0 0.18 62.0 178.0 476
33.50 VXX1420I33.5 0.46 0.00 0.42 93.0 0.43 58.0 627.0 1,122
33.50 VXX1426I33.5 0.59 -0.04 0.60 30.0 0.61 30.0 67.0 129
34.00 VXX1405I34 0.04 -0.04 0.03 251.0 0.04 233.0 398.0 2,053
34.00 VXX1412I34 0.15 -0.06 0.15 40.0 0.16 100.0 121.0 3,437
34.00 VXX1420I34 0.41 0.00 0.40 62.0 0.42 64.0 869.0 13,013
34.00 VXX1426I34 0.56 -0.02 0.56 30.0 0.57 40.0 64.0 2,623
34.50 VXX1405I34.5 0.03 -0.04 0.02 211.0 0.04 245.0 762.0 1,275
34.50 VXX1412I34.5 0.19 0.00 0.14 147.0 0.15 206.0 164.0 418
34.50 VXX1420I34.5 0.37 -0.03 0.34 119.0 0.36 246.0 50.0 1,051
34.50 VXX1426I34.5 0.67 0.13 0.51 56.0 0.55 221.0 6.0 39
35.00 VXX1405I35 0.03 -0.03 0.02 302.0 0.04 423.0 150.0 4,173
35.00 VXX1412I35 0.13 -0.05 0.12 40.0 0.13 369.0 119.0 689
35.00 VXX1420I35 0.33 -0.03 0.32 25.0 0.33 446.0 181.0 50,472
35.00 VXX1426I35 0.45 -0.06 0.48 10.0 0.49 32.0 1.0 2,197
35.50 VXX1405I35.5 0.02 -0.03 0.02 130.0 0.03 242.0 108.0 3,804
35.50 VXX1412I35.5 0.17 0.00 0.11 152.0 0.12 211.0 281.0 664
35.50 VXX1420I35.5 0.31 -0.03 0.29 87.0 0.30 246.0 29.0 1,082
35.50 VXX1426I35.5 0.48 0.00 0.46 10.0 0.47 30.0 1.0 211
36.00 VXX1405I36 0.02 -0.01 0.02 79.0 0.03 650.0 1037.0 1,102
36.00 VXX1412I36 0.15 0.00 0.10 21.0 0.11 419.0 27.0 481
36.00 VXX1420I36 0.27 -0.05 0.26 106.0 0.28 303.0 280.0 4,400
36.00 VXX1426I36 0.42 -0.03 0.43 10.0 0.44 57.0 2.0 86
36.50 VXX1405I36.5 0.04 0.00 0.01 214.0 0.02 208.0 881.0 1,116
36.50 VXX1412I36.5 0.14 0.00 0.09 11.0 0.10 473.0 22.0 193
36.50 VXX1420I36.5 0.28 0.00 0.25 40.0 0.26 87.0 70.0 538
36.50 VXX1426I36.5 0.46 0.04 0.40 10.0 0.41 41.0 25.0 164
37.00 VXX1405I37 0.02 -0.01 0.01 211.0 0.02 211.0 218.0 1,777
37.00 VXX1412I37 0.08 -0.05 0.08 64.0 0.09 252.0 372.0 630
37.00 VXX1420I37 0.23 -0.05 0.23 40.0 0.24 87.0 75.0 16,063
37.00 VXX1426I37 1.05 0.66 0.37 42.0 0.39 134.0 1.0 342
37.50 VXX1405I37.5 0.02 -0.01 0.01 122.0 0.02 218.0 5.0 5,015
37.50 VXX1412I37.5 0.10 -0.02 0.07 183.0 0.08 190.0 142.0 214
37.50 VXX1426I37.5 0.39 0.02 0.35 38.0 0.36 11.0 1.0 480
38.00 VXX1405I38 0.03 0.00 0.01 177.0 0.02 218.0 955.0 1,110
38.00 VXX1412I38 0.09 -0.03 0.06 75.0 0.07 119.0 16.0 476
38.00 VXX1420I38 0.20 -0.05 0.20 233.0 0.22 216.0 310.0 91,719
38.00 VXX1426I38 0.32 -0.03 0.31 42.0 0.33 91.0 7.0 608
38.50 VXX1405I38.5 0.02 0.00 0.01 10.0 0.02 75.0 2093.0 1,994
38.50 VXX1412I38.5 0.07 -0.07 0.05 115.0 0.06 90.0 29.0 458
38.50 VXX1426I38.5 0.93 0.59 0.30 35.0 0.32 91.0 135.0 68
39.00 VXX1405I39 0.02 0.00 0.01 61.0 0.01 1.0 59.0 1,886
39.00 VXX1412I39 0.05 -0.05 0.05 69.0 0.06 112.0 56.0 521
39.00 VXX1420I39 0.18 -0.04 0.16 53.0 0.18 509.0 675.0 17,721
39.00 VXX1426I39 0.27 -0.05 0.28 37.0 0.29 73.0 87.0 158
39.50 VXX1405I39.5 0.02 0.00 0.01 286.0 0.01 195.0 363.0 1,237
39.50 VXX1412I39.5 0.05 -0.04 0.05 40.0 0.06 360.0 34.0 4,254
39.50 VXX1426I39.5 0.51 0.21 0.26 37.0 0.28 67.0 3.0 5
40.00 VXX1405I40 0.02 0.00 0.01 11.0 0.02 160.0 1623.0 9,619
40.00 VXX1412I40 0.05 -0.04 0.04 203.0 0.05 152.0 104.0 426
40.00 VXX1420I40 0.16 -0.03 0.15 65.0 0.16 129.0 1002.0 25,903
40.00 VXX1426I40 0.26 -0.02 0.25 38.0 0.26 73.0 69.0 314
40.50 VXX1426I40.5 0.22 -0.03 0.23 38.0 0.24 84.0 47.0 0
41.00 VXX1405I41 0.01 -0.01 0.01 10.0 0.02 228.0 10.0 1,193
41.00 VXX1412I41 0.05 -0.05 0.03 177.0 0.04 129.0 6.0 192
41.00 VXX1420I41 0.14 -0.06 0.12 23.0 0.14 470.0 207.0 11,148
41.00 VXX1426I41 0.32 0.08 0.22 50.0 0.23 25.0 2.0 4,004
41.50 VXX1426I41.5 0.23 0.00 0.20 38.0 0.22 44.0 37.0 10
42.00 VXX1405I42 0.01 -0.01 0.01 6.0 0.02 220.0 16.0 3,993
42.00 VXX1412I42 0.05 -0.01 0.02 179.0 0.04 222.0 4.0 216
42.00 VXX1420I42 0.11 -0.05 0.11 269.0 0.13 1489.0 301.0 20,105
42.00 VXX1426I42 0.28 0.06 0.19 50.0 0.20 81.0 50.0 81
42.50 VXX1426I42.5 0.68 0.47 0.18 47.0 0.19 73.0 12.0 19
43.00 VXX1405I43 0.01 -0.01 0.01 2.0 0.01 162.0 10.0 1,485
43.00 VXX1412I43 0.04 -0.02 0.02 420.0 0.03 127.0 35.0 361
43.00 VXX1420I43 0.10 -0.04 0.10 521.0 0.11 294.0 102.0 12,315
43.00 VXX1426I43 0.54 0.34 0.17 50.0 0.18 41.0 3.0 3
43.50 VXX1426I43.5 0.50 0.31 0.16 25.0 0.17 119.0 5.0 219
44.00 VXX1405I44 0.02 0.01 0.01 1.0 0.02 174.0 325.0 559
44.00 VXX1412I44 0.06 0.01 0.02 105.0 0.03 112.0 4.0 2,765
44.00 VXX1420I44 0.09 -0.03 0.08 547.0 0.10 495.0 102.0 11,915
44.00 VXX1426I44 0.15 -0.03 0.15 42.0 0.16 11.0 200.0 21
45.00 VXX1405I45 0.02 -0.02 0.01 1.0 0.01 142.0 599.0 1,407
45.00 VXX1412I45 0.03 -0.03 0.01 5.0 0.02 40.0 589.0 3,056
45.00 VXX1420I45 0.08 -0.03 0.08 60.0 0.09 124.0 237.0 21,409
45.00 VXX1426I45 0.16 -0.02 0.13 10.0 0.15 214.0 117.0 73
46.00 VXX1405I46 0.02 0.01 0.01 2.0 0.02 147.0 894.0 996
46.00 VXX1412I46 0.02 -0.03 0.01 267.0 0.02 103.0 320.0 762
46.00 VXX1420I46 0.08 -0.02 0.07 154.0 0.08 168.0 31.0 7,604
47.00 VXX1405I47 0.02 -0.02 0.01 102.0 0.01 101.0 995.0 1,816
47.00 VXX1412I47 0.02 -0.03 0.01 371.0 0.02 140.0 620.0 739
47.00 VXX1420I47 0.09 -0.01 0.06 257.0 0.07 479.0 1.0 4,245
48.00 VXX1405I48 0.02 0.01 0.01 53.0 0.02 160.0 413.0 592
48.00 VXX1412I48 0.02 -0.01 0.01 11.0 0.02 142.0 175.0 326
48.00 VXX1420I48 0.06 -0.03 0.05 302.0 0.06 280.0 219.0 3,502
49.00 VXX1405I49 0.02 -0.02 0.01 54.0 0.02 153.0 176.0 241
49.00 VXX1412I49 0.06 0.03 0.01 51.0 0.02 182.0 161.0 159
49.00 VXX1420I49 0.07 -0.01 0.05 82.0 0.06 990.0 200.0 2,429
50.00 VXX1405I50 0.01 0.00 0.01 11.0 0.01 67.0 11.0 482
50.00 VXX1412I50 0.05 0.00 0.01 20.0 0.02 115.0 2.0 56
50.00 VXX1420I50 0.05 -0.03 0.04 159.0 0.06 829.0 2.0 10,532
50.00 VXX1426I50 0.14 0.09 0.08 25.0 0.09 81.0 32.0 326
51.00 VXX1420I51 0.07 0.00 0.04 230.0 0.05 145.0 252.0 2,837
52.00 VXX1420I52 0.06 -0.01 0.03 555.0 0.04 468.0 20.0 2,462
53.00 VXX1420I53 0.05 0.00 0.03 512.0 0.04 520.0 1.0 3,179
54.00 VXX1420I54 0.06 0.01 0.03 203.0 0.04 252.0 32.0 2,169
55.00 VXX1405I55 0.01 0.00 0.01 25.0 0.02 237.0 25.0 293
55.00 VXX1412I55 0.05 0.04 0.01 56.0 0.02 186.0 241.0 220
55.00 VXX1420I55 0.04 -0.02 0.03 136.0 0.04 245.0 1.0 11,972
55.00 VXX1426I55 0.14 0.08 0.03 1623.0 0.09 1638.0 10.0 44
56.00 VXX1420I56 0.03 -0.01 0.02 516.0 0.03 486.0 427.0 3,604
57.00 VXX1420I57 0.05 0.00 0.02 419.0 0.03 479.0 11.0 6,651
58.00 VXX1420I58 0.05 0.00 0.02 233.0 0.03 849.0 129.0 1,359
59.00 VXX1420I59 0.05 0.02 0.02 138.0 0.03 255.0 282.0 1,644
60.00 VXX1405I60 0.01 0.00 0.01 25.0 0.02 237.0 275.0 438
60.00 VXX1412I60 0.03 0.00 0.01 108.0 0.04 203.0 45.0 79
60.00 VXX1420I60 0.03 -0.02 0.01 352.0 0.02 60.0 245.0 16,546
60.00 VXX1426I60 0.17 0.14 0.02 620.0 0.10 1587.0 20.0 31
61.00 VXX1420I61 0.05 0.03 0.01 233.0 0.02 69.0 150.0 1,085
62.00 VXX1420I62 0.04 0.02 0.01 228.0 0.02 51.0 3.0 1,553
63.00 VXX1420I63 0.03 0.00 0.01 258.0 0.03 108.0 71.0 776
64.00 VXX1420I64 0.03 0.01 0.01 109.0 0.02 64.0 155.0 2,479
65.00 VXX1405I65 0.01 0.00 0.01 200.0 0.01 67.0 25.0 629
65.00 VXX1412I65 0.03 0.00 0.01 54.0 0.03 164.0 11.0 11
65.00 VXX1420I65 0.03 0.00 0.01 109.0 0.02 64.0 64.0 6,835
65.00 VXX1426I65 0.02 0.00 0.01 396.0 0.14 231.0 0.0 0
66.00 VXX1420I66 0.03 0.01 0.01 109.0 0.02 64.0 85.0 6,908
67.00 VXX1420I67 0.08 0.07 0.01 105.0 0.02 62.0 4.0 2,022
68.00 VXX1420I68 0.03 0.00 0.01 100.0 0.02 64.0 2.0 671
69.00 VXX1420I69 0.02 0.00 0.01 84.0 0.03 604.0 7.0 2,396
70.00 VXX1405I70 0.05 0.00 0.02 10.0 0.03 153.0 0.0 0
70.00 VXX1412I70 0.01 0.00 0.01 53.0 0.03 11.0 0.0 0
70.00 VXX1420I70 0.03 0.00 0.01 15.0 0.02 116.0 30.0 5,751
70.00 VXX1426I70 0.16 -0.05 0.01 794.0 0.13 851.0 10.0 10
71.00 VXX1420I71 0.03 0.02 0.01 11.0 0.02 248.0 90.0 812
72.00 VXX1420I72 0.02 0.01 0.01 50.0 0.02 274.0 55.0 286
73.00 VXX1420I73 0.07 0.06 0.01 50.0 0.02 248.0 71.0 555
74.00 VXX1420I74 0.02 0.00 0.01 50.0 0.02 288.0 25.0 678
75.00 VXX1420I75 0.03 0.02 0.01 2.0 0.02 262.0 10.0 2,392
76.00 VXX1420I76 0.02 0.01 0.01 25.0 0.02 256.0 82.0 1,190
77.00 VXX1420I77 0.02 0.01 0.01 25.0 0.02 243.0 98.0 1,398
78.00 VXX1420I78 0.03 0.02 0.01 51.0 0.04 1100.0 86.0 755
79.00 VXX1420I79 0.02 0.01 0.01 61.0 0.02 959.0 131.0 1,917
80.00 VXX1420I80 0.01 0.00 0.01 25.0 0.04 1147.0 4.0 2,712
81.00 VXX1420I81 0.03 0.02 0.01 25.0 0.02 1000.0 1.0 870
82.00 VXX1420I82 0.01 0.00 0.01 25.0 0.02 945.0 60.0 380
83.00 VXX1420I83 0.04 -0.03 0.01 288.0 0.03 898.0 20.0 381
84.00 VXX1420I84 0.04 -0.03 0.01 262.0 0.03 880.0 31.0 730
85.00 VXX1420I85 0.04 -0.03 0.01 83.0 0.02 945.0 147.0 639
86.00 VXX1420I86 0.04 -0.03 0.01 248.0 0.04 959.0 20.0 370
87.00 VXX1420I87 0.02 -0.02 0.01 46.0 0.03 588.0 37.0 1,775
88.00 VXX1420I88 0.05 0.01 0.01 141.0 0.04 761.0 100.0 665
89.00 VXX1420I89 0.19 0.15 0.01 40.0 0.04 47.0 87.0 597
90.00 VXX1420I90 0.02 -0.02 0.01 18.0 0.04 47.0 50.0 9,691
95.00 VXX1420I95 0.04 0.02 0.01 10.0 0.02 513.0 24.0 792
100.00 VXX1420I100 0.01 0.00 0.01 31.0 0.02 543.0 27.0 15,538
105.00 VXX1420I105 0.01 0.00 0.01 11.0 0.02 980.0 1.0 10,054

Put Options: VXX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 VXX1420U10 0.01 -0.02 0.00 0.0 0.03 44.0 1.0 1
11.00 VXX1420U11 0.03 0.00 0.00 0.0 0.04 22.0 0.0 0
12.00 VXX1420U12 0.03 0.00 0.00 0.0 0.03 42.0 0.0 0
13.00 VXX1420U13 0.02 0.00 0.00 0.0 0.02 42.0 0.0 0
14.00 VXX1420U14 0.01 0.00 0.00 0.0 0.02 54.0 0.0 0
15.00 VXX1420U15 0.01 -0.01 0.01 1.0 0.02 354.0 1.0 1
16.00 VXX1420U16 0.01 0.00 0.01 45.0 0.02 53.0 0.0 0
17.00 VXX1420U17 0.02 0.00 0.01 60.0 0.02 799.0 61.0 101
18.00 VXX1420U18 0.02 0.01 0.01 1.0 0.02 1001.0 5.0 224
19.00 VXX1420U19 0.03 0.02 0.01 171.0 0.01 316.0 2.0 395
20.00 VXX1405U20 0.03 0.00 0.01 11.0 0.03 221.0 10.0 138
20.00 VXX1412U20 0.01 0.00 0.01 1.0 0.03 1.0 0.0 0
20.00 VXX1420U20 0.01 0.00 0.02 1.0 0.01 241.0 13.0 9,995
20.50 VXX1405U20.5 0.03 0.00 0.01 16.0 0.03 221.0 3.0 3
21.00 VXX1405U21 0.04 0.00 0.01 16.0 0.03 239.0 0.0 0
21.00 VXX1412U21 0.07 0.00 0.00 0.0 0.03 1.0 0.0 0
21.00 VXX1420U21 0.01 0.00 0.01 46.0 0.01 48.0 1.0 6,909
21.00 VXX1426U21 0.12 -0.05 0.01 1.0 0.11 306.0 50.0 50
21.50 VXX1405U21.5 0.07 0.05 0.01 21.0 0.02 274.0 2.0 2
21.50 VXX1426U21.5 0.17 0.00 0.01 1.0 0.12 246.0 0.0 0
22.00 VXX1405U22 0.06 0.00 0.01 44.0 0.02 289.0 0.0 0
22.00 VXX1412U22 0.07 0.00 0.00 0.0 0.04 32.0 0.0 0
22.00 VXX1420U22 0.01 0.00 0.01 146.0 0.02 336.0 146.0 10,243
22.00 VXX1426U22 0.08 -0.04 0.02 1.0 0.12 219.0 1.0 1
22.50 VXX1405U22.5 0.02 0.00 0.01 55.0 0.02 273.0 83.0 83
22.50 VXX1412U22.5 0.02 0.00 0.00 0.0 0.02 160.0 0.0 0
22.50 VXX1420U22.5 0.02 0.01 0.01 26.0 0.01 55.0 431.0 641
22.50 VXX1426U22.5 0.18 0.00 0.01 3.0 0.03 210.0 0.0 0
23.00 VXX1405U23 0.01 -0.01 0.01 50.0 0.02 284.0 30.0 40
23.00 VXX1412U23 0.04 0.02 0.03 1.0 0.02 160.0 1.0 6
23.00 VXX1420U23 0.01 -0.01 0.01 25.0 0.01 60.0 41.0 30,962
23.00 VXX1426U23 0.06 -0.14 0.02 60.0 0.03 100.0 10.0 10
23.50 VXX1405U23.5 0.01 -0.01 0.01 127.0 0.02 257.0 82.0 255
23.50 VXX1412U23.5 0.02 0.00 0.01 60.0 0.02 208.0 0.0 0
23.50 VXX1420U23.5 0.01 -0.01 0.01 140.0 0.02 258.0 14.0 2,546
23.50 VXX1426U23.5 0.04 0.01 0.03 115.0 0.04 107.0 1.0 0
24.00 VXX1405U24 0.02 0.00 0.01 13.0 0.02 253.0 135.0 843
24.00 VXX1412U24 0.03 0.01 0.01 60.0 0.02 204.0 10.0 448
24.00 VXX1420U24 0.02 -0.01 0.01 127.0 0.02 95.0 122.0 59,445
24.00 VXX1426U24 0.07 -0.03 0.06 77.0 0.07 105.0 71.0 337
24.50 VXX1405U24.5 0.01 0.00 0.01 20.0 0.02 185.0 10.0 1,075
24.50 VXX1412U24.5 0.02 0.00 0.01 54.0 0.02 65.0 3.0 908
24.50 VXX1420U24.5 0.04 -0.03 0.03 756.0 0.05 109.0 647.0 11,099
24.50 VXX1426U24.5 0.14 0.01 0.11 70.0 0.12 60.0 100.0 70
25.00 VXX1405U25 0.03 0.01 0.01 210.0 0.01 251.0 10.0 6,623
25.00 VXX1412U25 0.02 -0.02 0.01 192.0 0.03 212.0 22.0 6,418
25.00 VXX1420U25 0.08 -0.07 0.07 346.0 0.09 181.0 6387.0 77,872
25.00 VXX1426U25 0.24 -0.04 0.18 40.0 0.20 64.0 80.0 1,423
25.50 VXX1405U25.5 0.01 -0.01 0.01 18.0 0.01 696.0 47.0 9,069
25.50 VXX1412U25.5 0.05 -0.04 0.03 177.0 0.04 199.0 217.0 3,306
25.50 VXX1420U25.5 0.16 -0.07 0.15 313.0 0.18 423.0 3871.0 8,810
25.50 VXX1426U25.5 0.36 -0.05 0.29 70.0 0.31 60.0 125.0 542
26.00 VXX1405U26 0.01 -0.02 0.01 9.0 0.02 248.0 1025.0 18,539
26.00 VXX1412U26 0.07 -0.09 0.06 197.0 0.08 182.0 156.0 9,185
26.00 VXX1420U26 0.25 -0.13 0.26 81.0 0.27 58.0 13447.0 47,663
26.00 VXX1426U26 0.45 -0.14 0.45 55.0 0.46 45.0 46.0 3,890
26.50 VXX1405U26.5 0.02 -0.05 0.02 260.0 0.03 83.0 514.0 16,500
26.50 VXX1412U26.5 0.18 -0.10 0.14 169.0 0.15 156.0 1597.0 2,410
26.50 VXX1420U26.5 0.41 -0.15 0.42 83.0 0.43 63.0 831.0 5,916
26.50 VXX1426U26.5 0.63 -0.08 0.60 88.0 0.64 75.0 89.0 21
27.00 VXX1405U27 0.07 -0.08 0.06 481.0 0.08 77.0 3161.0 31,941
27.00 VXX1412U27 0.30 -0.18 0.28 171.0 0.30 20.0 1190.0 8,209
27.00 VXX1420U27 0.62 -0.11 0.60 174.0 0.63 112.0 13075.0 64,392
27.00 VXX1426U27 0.85 -0.19 0.83 20.0 0.85 33.0 39.0 251
27.50 VXX1405U27.5 0.17 -0.12 0.16 58.0 0.17 107.0 4387.0 9,512
27.50 VXX1412U27.5 0.48 -0.17 0.46 150.0 0.49 94.0 644.0 1,657
27.50 VXX1420U27.5 0.87 -0.19 0.83 151.0 0.86 84.0 389.0 2,187
27.50 VXX1426U27.5 1.16 -0.19 1.11 81.0 1.13 15.0 44.0 443
28.00 VXX1405U28 0.34 -0.16 0.34 126.0 0.36 89.0 1365.0 5,889
28.00 VXX1412U28 0.69 -0.25 0.70 126.0 0.73 104.0 598.0 1,356
28.00 VXX1420U28 1.14 -0.15 1.15 6.0 1.15 14.0 259.0 53,609
28.00 VXX1426U28 1.40 -0.28 1.39 53.0 1.41 15.0 66.0 363
28.50 VXX1405U28.5 0.63 -0.23 0.62 5.0 0.63 105.0 1150.0 2,107
28.50 VXX1412U28.5 1.02 -0.24 1.02 132.0 1.05 57.0 140.0 443
28.50 VXX1420U28.5 1.41 -0.27 1.46 6.0 1.47 29.0 161.0 1,122
28.50 VXX1426U28.5 1.70 -0.20 1.70 113.0 1.75 355.0 177.0 1,621
29.00 VXX1405U29 0.93 -0.36 0.97 43.0 0.99 82.0 959.0 1,620
29.00 VXX1412U29 1.30 -0.31 1.34 11.0 1.37 98.0 97.0 687
29.00 VXX1420U29 1.74 -0.26 1.80 82.0 1.82 113.0 10531.0 21,500
29.00 VXX1426U29 2.38 0.00 2.04 48.0 2.10 486.0 3.0 1,524
29.50 VXX1405U29.5 1.43 -0.25 1.37 98.0 1.40 66.0 149.0 432
29.50 VXX1412U29.5 1.73 -0.15 1.73 170.0 1.76 12.0 351.0 226
29.50 VXX1420U29.5 2.09 -0.35 2.15 59.0 2.17 62.0 448.0 361
29.50 VXX1426U29.5 3.25 0.77 2.40 267.0 2.45 70.0 5.0 282
30.00 VXX1405U30 1.98 -0.19 1.80 219.0 1.85 126.0 287.0 1,638
30.00 VXX1412U30 2.05 -0.40 2.11 173.0 2.15 72.0 147.0 257
30.00 VXX1420U30 2.51 -0.24 2.53 156.0 2.56 154.0 552.0 41,682
30.00 VXX1426U30 3.26 0.40 2.77 130.0 2.84 491.0 1.0 334
30.50 VXX1405U30.5 2.24 -0.41 2.25 105.0 2.30 656.0 11.0 915
30.50 VXX1412U30.5 2.82 -0.07 2.54 242.0 2.59 113.0 10.0 193
30.50 VXX1420U30.5 2.95 -0.25 2.93 11.0 2.96 203.0 133.0 159
30.50 VXX1426U30.5 3.85 0.45 3.05 1455.0 3.35 1751.0 3.0 516
31.00 VXX1405U31 2.71 -0.31 2.69 456.0 2.75 194.0 21.0 425
31.00 VXX1412U31 2.98 -0.12 2.95 271.0 3.05 2273.0 353.0 48
31.00 VXX1420U31 3.70 0.00 3.30 1789.0 3.40 1445.0 3.0 9,209
31.00 VXX1426U31 3.94 0.00 3.45 1549.0 3.75 1694.0 10.0 67
31.50 VXX1405U31.5 3.42 0.00 3.15 1187.0 3.25 1669.0 2.0 804
31.50 VXX1412U31.5 3.45 0.30 3.40 52.0 3.45 60.0 10.0 87
31.50 VXX1420U31.5 4.07 0.00 3.75 335.0 3.80 144.0 15.0 50
31.50 VXX1426U31.5 4.00 -0.05 3.95 329.0 4.05 285.0 3.0 43
32.00 VXX1405U32 3.95 0.00 3.65 601.0 3.75 1853.0 18.0 450
32.00 VXX1412U32 4.21 0.00 3.85 323.0 3.95 1045.0 1.0 216
32.00 VXX1420U32 4.16 -0.34 4.15 1444.0 4.25 729.0 12.0 42,229
32.00 VXX1426U32 4.55 0.05 4.30 1117.0 4.55 1244.0 10.0 236
32.50 VXX1405U32.5 4.20 -0.35 4.15 95.0 4.20 358.0 11.0 368
32.50 VXX1412U32.5 4.25 -0.25 4.30 419.0 4.40 334.0 16.0 1,076
32.50 VXX1420U32.5 4.61 -0.33 4.65 777.0 4.70 72.0 3.0 45
32.50 VXX1426U32.5 4.15 -0.85 4.75 1481.0 4.95 1396.0 37.0 41
33.00 VXX1405U33 4.77 -0.22 4.50 726.0 4.65 1732.0 3.0 473
33.00 VXX1412U33 4.95 0.05 4.75 456.0 4.90 2029.0 3.0 42
33.00 VXX1420U33 5.05 -0.40 5.10 878.0 5.15 59.0 50.0 32,592
33.00 VXX1426U33 5.65 0.00 5.15 1524.0 5.35 323.0 10.0 97
33.50 VXX1405U33.5 5.55 0.00 5.00 830.0 5.25 1522.0 36.0 50
33.50 VXX1412U33.5 5.70 0.00 5.15 492.0 5.50 2203.0 1.0 191
33.50 VXX1420U33.5 6.20 0.60 5.55 1221.0 5.65 1205.0 6.0 6
33.50 VXX1426U33.5 6.30 0.50 5.70 322.0 5.80 333.0 35.0 78
34.00 VXX1405U34 6.25 0.60 5.50 529.0 5.80 1593.0 1.0 68
34.00 VXX1412U34 5.30 -0.60 5.45 1098.0 6.00 1718.0 29.0 45
34.00 VXX1420U34 6.14 -0.21 6.00 46.0 6.05 94.0 17.0 7,897
34.00 VXX1426U34 7.21 1.06 6.15 404.0 6.25 128.0 1.0 7
34.50 VXX1405U34.5 7.00 0.80 5.95 1054.0 6.30 1776.0 3.0 246
34.50 VXX1412U34.5 7.46 1.51 6.10 236.0 6.55 1585.0 4.0 393
34.50 VXX1420U34.5 7.55 0.95 6.45 1476.0 6.55 583.0 1.0 2
34.50 VXX1426U34.5 6.10 0.00 6.45 430.0 6.85 2257.0 0.0 0
35.00 VXX1405U35 6.95 0.00 6.45 782.0 6.80 1522.0 7.0 132
35.00 VXX1412U35 7.03 0.00 6.55 733.0 7.05 1254.0 11.0 113
35.00 VXX1420U35 6.95 -0.40 6.95 747.0 7.05 851.0 32.0 42,461
35.00 VXX1426U35 6.30 -0.80 6.90 514.0 7.20 1736.0 36.0 67
35.50 VXX1405U35.5 3.55 -3.40 6.95 539.0 7.30 1386.0 5.0 21
35.50 VXX1412U35.5 6.20 -1.00 7.05 413.0 7.55 1548.0 41.0 65
35.50 VXX1420U35.5 8.07 0.57 7.35 1481.0 7.50 887.0 2.0 2
35.50 VXX1426U35.5 6.85 -0.70 7.50 296.0 7.70 541.0 10.0 8
36.00 VXX1405U36 7.97 0.00 7.45 526.0 7.80 1452.0 10.0 50
36.00 VXX1412U36 5.25 -2.40 7.50 1024.0 8.05 1733.0 15.0 44
36.00 VXX1420U36 8.00 0.00 7.75 1025.0 8.00 619.0 90.0 1,310
36.00 VXX1426U36 6.45 -1.60 8.00 41.0 8.15 452.0 105.0 115
36.50 VXX1405U36.5 6.05 0.00 7.95 236.0 8.30 1329.0 0.0 0
36.50 VXX1412U36.5 5.50 -2.65 8.15 60.0 8.40 1411.0 19.0 51
36.50 VXX1420U36.5 8.50 0.00 8.25 807.0 8.60 2575.0 0.0 0
36.50 VXX1426U36.5 5.05 -3.15 8.35 210.0 8.65 2068.0 35.0 35
37.00 VXX1405U37 8.95 0.00 8.45 429.0 8.80 1507.0 1.0 50
37.00 VXX1412U37 9.00 0.00 8.50 704.0 8.85 882.0 20.0 58
37.00 VXX1420U37 9.19 0.00 8.80 1011.0 8.95 526.0 1.0 12,196
37.00 VXX1426U37 8.05 -0.90 8.80 185.0 9.20 2582.0 8.0 46
37.50 VXX1405U37.5 7.10 0.00 8.95 278.0 9.30 1455.0 0.0 0
37.50 VXX1412U37.5 6.30 -2.50 9.10 168.0 9.35 1414.0 36.0 60
37.50 VXX1426U37.5 8.25 -1.10 9.30 1279.0 9.70 881.0 10.0 93
38.00 VXX1405U38 7.30 -2.20 9.45 788.0 9.75 1368.0 1.0 58
38.00 VXX1412U38 6.20 -3.40 9.60 113.0 9.85 139.0 32.0 58
38.00 VXX1420U38 10.25 0.00 9.65 1333.0 10.05 359.0 30.0 76,446
38.00 VXX1426U38 8.80 -1.10 9.75 235.0 10.15 2199.0 32.0 73
38.50 VXX1405U38.5 6.90 -2.85 9.95 924.0 10.25 255.0 10.0 10
38.50 VXX1412U38.5 8.75 -0.65 10.00 158.0 10.50 117.0 228.0 144
38.50 VXX1426U38.5 9.45 -0.85 10.25 1062.0 10.65 1399.0 135.0 235
39.00 VXX1405U39 10.15 -0.30 10.45 530.0 10.80 1266.0 10.0 119
39.00 VXX1412U39 10.98 0.00 10.25 844.0 11.00 1415.0 74.0 113
39.00 VXX1420U39 11.19 0.00 10.65 941.0 10.90 322.0 3.0 8,284
39.00 VXX1426U39 9.90 -0.70 10.70 1028.0 11.10 2080.0 52.0 61
39.50 VXX1405U39.5 7.30 -3.60 10.95 10.0 11.40 82.0 10.0 81
39.50 VXX1412U39.5 12.18 1.13 11.00 189.0 11.50 1518.0 3.0 37
39.50 VXX1426U39.5 10.30 -0.20 11.20 352.0 11.60 1245.0 204.0 310
40.00 VXX1405U40 7.70 -3.70 11.45 10.0 11.90 82.0 128.0 241
40.00 VXX1412U40 12.00 0.60 11.45 207.0 12.00 1431.0 24.0 34
40.00 VXX1420U40 12.03 0.48 11.60 289.0 12.05 958.0 10.0 27,217
40.00 VXX1426U40 12.45 1.50 11.65 467.0 12.15 356.0 13.0 72
40.50 VXX1426U40.5 11.15 -0.20 12.15 228.0 12.60 486.0 108.0 194
41.00 VXX1405U41 8.60 -3.80 12.25 160.0 12.80 492.0 82.0 81
41.00 VXX1412U41 8.80 -3.75 12.25 876.0 15.10 1141.0 6.0 6
41.00 VXX1420U41 13.35 0.55 12.60 127.0 13.05 907.0 14.0 5,107
41.00 VXX1426U41 10.90 -0.65 12.00 1049.0 14.00 1572.0 34.0 34
41.50 VXX1426U41.5 12.05 0.00 12.15 52.0 14.55 54.0 0.0 0
42.00 VXX1405U42 12.05 0.00 13.20 37.0 13.85 79.0 0.0 0
42.00 VXX1412U42 14.00 0.00 13.20 11.0 13.95 840.0 79.0 79
42.00 VXX1420U42 14.50 1.05 13.55 171.0 14.05 900.0 10.0 10,850
42.00 VXX1426U42 12.35 0.00 13.50 426.0 15.95 1184.0 0.0 0
42.50 VXX1426U42.5 10.75 -1.95 13.40 399.0 15.50 397.0 91.0 91
43.00 VXX1405U43 15.10 2.00 14.40 740.0 14.75 304.0 19.0 19
43.00 VXX1412U43 9.95 -4.55 14.25 736.0 15.10 111.0 50.0 50
43.00 VXX1420U43 15.70 1.20 14.55 188.0 15.00 1566.0 11.0 5,615
43.00 VXX1426U43 12.45 -0.75 13.90 973.0 16.00 1838.0 9.0 81
43.50 VXX1426U43.5 11.65 -2.05 14.30 390.0 16.50 317.0 24.0 24
44.00 VXX1405U44 11.25 -2.90 15.25 50.0 15.80 82.0 87.0 87
44.00 VXX1412U44 10.70 -4.00 15.25 1052.0 17.80 194.0 71.0 54
44.00 VXX1420U44 16.65 1.70 15.55 266.0 16.00 829.0 10.0 546
44.00 VXX1426U44 12.05 -2.40 14.80 361.0 17.00 287.0 76.0 76
45.00 VXX1405U45 11.35 -3.80 16.30 70.0 16.85 50.0 29.0 29
45.00 VXX1412U45 12.00 -3.70 16.45 234.0 17.15 96.0 13.0 90
45.00 VXX1420U45 17.55 0.90 16.55 167.0 17.00 924.0 4.0 2,437
45.00 VXX1426U45 15.55 0.00 15.45 10.0 18.10 10.0 0.0 0
46.00 VXX1405U46 16.10 0.00 17.20 32.0 17.85 16.0 0.0 0
46.00 VXX1412U46 13.35 -3.30 17.25 841.0 18.05 764.0 13.0 13
46.00 VXX1420U46 16.25 -0.65 17.30 1012.0 18.00 895.0 78.0 425
47.00 VXX1405U47 17.10 0.00 18.20 32.0 18.85 16.0 0.0 0
47.00 VXX1412U47 17.10 0.00 18.20 13.0 18.95 23.0 0.0 0
47.00 VXX1420U47 15.75 -2.90 18.50 906.0 19.00 885.0 10.0 4,399
48.00 VXX1405U48 18.05 0.00 19.20 32.0 19.85 16.0 0.0 0
48.00 VXX1412U48 18.10 0.00 19.20 20.0 20.05 10.0 0.0 0
48.00 VXX1420U48 20.00 0.00 19.45 911.0 20.00 893.0 3.0 446
49.00 VXX1405U49 18.55 0.00 20.15 32.0 20.80 49.0 0.0 0
49.00 VXX1412U49 18.45 0.00 20.20 20.0 21.15 10.0 0.0 0
49.00 VXX1420U49 21.25 0.65 20.30 1447.0 21.00 1384.0 15.0 321
50.00 VXX1405U50 20.05 0.00 21.20 53.0 21.85 16.0 0.0 0
50.00 VXX1412U50 20.10 0.00 21.15 20.0 22.15 10.0 0.0 0
50.00 VXX1420U50 22.36 0.76 21.50 1394.0 22.00 1359.0 5.0 2,708
50.00 VXX1426U50 20.25 0.00 21.45 248.0 23.05 655.0 3.0 3
51.00 VXX1420U51 23.23 0.63 22.25 1406.0 23.00 1367.0 4.0 345
52.00 VXX1420U52 23.39 0.09 23.50 358.0 24.00 1462.0 50.0 2,776
53.00 VXX1420U53 24.70 0.10 24.25 1431.0 25.00 1363.0 21.0 2,751
54.00 VXX1420U54 23.65 -1.45 25.25 1405.0 26.10 112.0 24.0 238
55.00 VXX1405U55 25.05 0.00 26.20 69.0 26.85 27.0 0.0 0
55.00 VXX1412U55 25.10 0.00 26.10 41.0 26.95 15.0 0.0 0
55.00 VXX1420U55 26.07 -0.53 26.50 320.0 27.00 1462.0 2.0 101
55.00 VXX1426U55 25.30 0.00 25.15 13.0 28.10 23.0 0.0 0
56.00 VXX1420U56 28.49 1.74 27.20 354.0 28.00 1701.0 1.0 174
57.00 VXX1420U57 27.21 -0.54 28.25 1416.0 29.00 1385.0 10.0 61
58.00 VXX1420U58 26.47 -2.23 29.45 1433.0 29.95 1604.0 2.0 123
59.00 VXX1420U59 24.55 -5.55 30.25 891.0 31.00 138.0 1.0 73
60.00 VXX1405U60 30.10 0.00 31.20 53.0 31.85 27.0 0.0 0
60.00 VXX1412U60 30.10 0.00 31.10 41.0 31.95 15.0 0.0 0
60.00 VXX1420U60 29.00 -2.10 31.40 1308.0 31.95 1518.0 6.0 10,784
60.00 VXX1426U60 30.30 0.00 30.10 13.0 33.10 23.0 0.0 0
61.00 VXX1420U61 26.25 -5.85 32.25 891.0 33.00 138.0 1.0 2
62.00 VXX1420U62 30.85 -1.80 33.25 1462.0 33.95 750.0 6.0 25
63.00 VXX1420U63 33.85 0.00 34.45 541.0 34.95 412.0 0.0 0
64.00 VXX1420U64 22.65 -12.90 35.25 747.0 35.95 688.0 2.0 36
65.00 VXX1405U65 35.25 0.00 36.20 53.0 36.85 49.0 0.0 0
65.00 VXX1412U65 35.10 0.00 34.55 33.0 38.55 25.0 0.0 0
65.00 VXX1420U65 34.40 -1.60 36.40 224.0 39.00 110.0 11.0 85
65.00 VXX1426U65 35.20 0.00 35.10 23.0 38.20 13.0 0.0 0
66.00 VXX1420U66 36.80 0.00 37.25 1129.0 37.95 134.0 0.0 0
67.00 VXX1420U67 28.30 -10.25 38.40 1278.0 38.95 134.0 27.0 15
68.00 VXX1420U68 38.10 0.00 38.05 441.0 41.25 134.0 0.0 0
69.00 VXX1420U69 38.95 0.00 40.10 30.0 41.00 25.0 0.0 0
70.00 VXX1405U70 39.50 0.00 41.20 53.0 41.85 16.0 0.0 0
70.00 VXX1412U70 39.75 0.00 39.55 33.0 43.55 25.0 0.0 0
70.00 VXX1420U70 42.67 2.57 41.10 30.0 42.00 25.0 12.0 65
70.00 VXX1426U70 40.15 0.00 40.05 13.0 43.15 23.0 0.0 0
71.00 VXX1420U71 41.10 0.00 42.10 30.0 43.00 26.0 0.0 0
72.00 VXX1420U72 40.35 -1.75 43.10 30.0 44.00 26.0 10.0 41
73.00 VXX1420U73 34.70 -8.40 44.15 49.0 45.00 26.0 32.0 32
74.00 VXX1420U74 34.70 -9.40 45.10 30.0 46.00 26.0 1.0 5
75.00 VXX1420U75 45.10 0.00 44.55 30.0 48.55 26.0 0.0 0
76.00 VXX1420U76 36.85 -9.25 46.05 20.0 49.30 10.0 10.0 10
77.00 VXX1420U77 37.55 -9.55 47.30 816.0 50.50 169.0 78.0 88
78.00 VXX1420U78 48.10 0.00 48.05 30.0 51.45 59.0 0.0 0
79.00 VXX1420U79 36.15 -12.65 49.20 1102.0 52.40 158.0 11.0 22
80.00 VXX1420U80 38.00 -12.10 50.05 85.0 53.40 59.0 41.0 33
81.00 VXX1420U81 51.10 0.00 51.00 36.0 54.45 59.0 0.0 0
82.00 VXX1420U82 52.10 0.00 51.90 547.0 55.50 73.0 0.0 0
83.00 VXX1420U83 52.80 0.00 53.25 36.0 56.45 59.0 0.0 0
84.00 VXX1420U84 54.10 0.00 54.20 720.0 57.50 169.0 0.0 0
85.00 VXX1420U85 56.45 1.50 55.25 36.0 58.45 59.0 14.0 58
86.00 VXX1420U86 55.35 -0.75 55.60 33.0 59.60 26.0 10.0 25
87.00 VXX1420U87 56.35 -0.75 56.55 30.0 60.55 26.0 12.0 54
88.00 VXX1420U88 44.75 -13.00 57.95 720.0 61.45 169.0 17.0 52
89.00 VXX1420U89 60.60 1.50 58.65 15.0 62.65 15.0 15.0 67
90.00 VXX1420U90 48.10 -12.00 60.20 669.0 63.50 169.0 10.0 39
95.00 VXX1420U95 52.40 -12.40 65.20 35.0 68.40 63.0 52.0 110
100.00 VXX1420U100 58.20 -11.90 70.15 10.0 73.45 10.0 16.0 72
105.00 VXX1420U105 76.24 1.44 75.15 10.0 78.45 10.0 5.0 21
Trading Center