Barclays Bank iPath Exch Traded Nts 2009-30.1.19 iPath S&P 500 VIX Short Term Futures Ser A $27.50

down -0.30


19/8/2014 06:30 PM  |  NYSEARCA : VXX  
Industries : Financial Services / Closed-end Fund - Equity
Last Trade: 27.50
Trade Time: Aug 19 06:30 PM Eastern Daylight Time
Change: -0.30 (-1.08 %)
Prev Close: 27.80
Open: 27.45
Bid: 27.67
Ask: 27.69
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 58%
Options:

Call Options: VXX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 VXX1422H20 6.40 0.00 5.95 1.0 9.55 1.0 0.0 0
20.00 VXX1429H20 6.15 0.00 5.70 10.0 9.50 21.0 0.0 0
20.50 VXX1422H20.5 5.65 0.00 5.65 1.0 8.20 20.0 0.0 0
20.50 VXX1429H20.5 5.65 0.00 5.40 1.0 9.05 1.0 0.0 0
21.00 VXX1422H21 5.55 0.00 5.00 10.0 7.30 20.0 0.0 0
21.00 VXX1429H21 5.80 0.00 4.70 10.0 7.95 10.0 0.0 0
21.50 VXX1422H21.5 4.80 0.00 4.50 20.0 7.75 1.0 0.0 0
21.50 VXX1429H21.5 5.30 0.00 3.55 1.0 7.40 1.0 0.0 0
22.00 VXX1422H22 4.25 0.00 4.05 20.0 6.30 20.0 0.0 0
22.00 VXX1429H22 4.80 0.00 4.10 10.0 6.90 1.0 0.0 0
22.50 VXX1422H22.5 3.75 0.00 3.55 10.0 5.75 20.0 0.0 0
22.50 VXX1429H22.5 3.65 0.00 3.20 10.0 7.05 45.0 0.0 0
23.00 VXX1422H23 4.50 -0.50 3.95 31.0 5.00 20.0 50.0 157
23.00 VXX1429H23 3.15 0.00 3.00 10.0 6.40 20.0 0.0 0
23.50 VXX1422H23.5 2.77 0.00 2.60 1.0 5.10 20.0 0.0 0
23.50 VXX1429H23.5 2.76 0.00 2.72 11.0 5.50 21.0 0.0 0
24.00 VXX1422H24 2.56 0.00 1.95 1.0 5.55 1.0 0.0 0
24.00 VXX1429H24 7.92 5.24 2.22 66.0 4.95 92.0 3.0 3
24.50 VXX1422H24.5 4.70 2.40 1.61 10.0 3.70 20.0 10.0 10
24.50 VXX1429H24.5 3.90 1.07 2.86 66.0 3.35 143.0 9.0 9
25.00 VXX1422H25 2.50 -0.50 2.00 1.0 2.99 10.0 67.0 265
25.00 VXX1429H25 2.67 -0.18 2.63 36.0 2.82 45.0 34.0 35
25.50 VXX1422H25.5 1.99 -0.52 2.09 56.0 2.29 47.0 21.0 16
25.50 VXX1429H25.5 2.21 -0.41 2.17 56.0 2.36 39.0 10.0 70
26.00 VXX1422H26 1.61 -0.19 1.67 1.0 1.77 1.0 197.0 126
26.00 VXX1429H26 1.74 -0.50 1.81 1.0 1.95 26.0 100.0 113
26.50 VXX1422H26.5 1.24 -0.06 1.20 56.0 1.32 22.0 496.0 329
26.50 VXX1429H26.5 1.45 -0.28 1.48 52.0 1.69 36.0 57.0 351
27.00 VXX1422H27 0.85 -0.15 0.86 92.0 0.97 119.0 2800.0 1,478
27.00 VXX1429H27 1.12 -0.23 1.18 57.0 1.29 241.0 518.0 652
27.50 VXX1422H27.5 0.61 -0.15 0.60 11.0 0.65 75.0 2720.0 2,159
27.50 VXX1429H27.5 0.89 -0.21 0.94 56.0 1.02 121.0 805.0 468
28.00 VXX1422H28 0.42 -0.08 0.41 36.0 0.43 1.0 2901.0 7,489
28.00 VXX1429H28 0.75 -0.15 0.76 57.0 0.81 26.0 1798.0 1,571
28.50 VXX1422H28.5 0.25 -0.13 0.29 50.0 0.35 6.0 3797.0 3,897
28.50 VXX1429H28.5 0.63 -0.25 0.61 57.0 0.68 92.0 881.0 714
29.00 VXX1422H29 0.18 -0.10 0.20 50.0 0.22 6.0 3111.0 4,859
29.00 VXX1429H29 0.50 -0.10 0.50 57.0 0.55 62.0 543.0 2,344
29.50 VXX1422H29.5 0.16 -0.05 0.15 60.0 0.18 5.0 1933.0 2,051
29.50 VXX1429H29.5 0.44 -0.07 0.42 57.0 0.47 92.0 955.0 763
30.00 VXX1422H30 0.12 -0.04 0.11 100.0 0.13 5.0 4034.0 10,193
30.00 VXX1429H30 0.36 -0.09 0.35 23.0 0.38 3.0 587.0 25,628
30.50 VXX1422H30.5 0.09 -0.05 0.08 56.0 0.09 160.0 1821.0 2,557
30.50 VXX1429H30.5 0.31 -0.09 0.31 20.0 0.35 32.0 583.0 882
31.00 VXX1422H31 0.06 -0.06 0.07 35.0 0.08 35.0 989.0 8,013
31.00 VXX1429H31 0.26 -0.09 0.25 11.0 0.29 66.0 236.0 4,295
31.50 VXX1422H31.5 0.06 -0.04 0.06 36.0 0.07 35.0 377.0 6,897
31.50 VXX1429H31.5 0.23 -0.10 0.19 66.0 0.25 66.0 83.0 1,254
32.00 VXX1422H32 0.05 -0.01 0.04 56.0 0.05 10.0 1843.0 12,795
32.00 VXX1429H32 0.19 -0.07 0.19 11.0 0.22 66.0 579.0 10,687
32.50 VXX1422H32.5 0.04 -0.03 0.03 56.0 0.05 35.0 292.0 2,276
32.50 VXX1429H32.5 0.18 -0.04 0.15 56.0 0.19 36.0 246.0 2,400
33.00 VXX1422H33 0.03 -0.02 0.03 291.0 0.05 56.0 1019.0 7,554
33.00 VXX1429H33 0.15 -0.08 0.14 35.0 0.17 67.0 500.0 26,670
33.50 VXX1422H33.5 0.03 -0.03 0.02 26.0 0.04 44.0 1280.0 2,174
33.50 VXX1429H33.5 0.14 -0.07 0.11 56.0 0.15 35.0 2065.0 1,637
34.00 VXX1422H34 0.03 -0.02 0.02 56.0 0.03 25.0 111.0 4,075
34.00 VXX1429H34 0.11 -0.07 0.10 77.0 0.14 256.0 288.0 2,034
34.50 VXX1422H34.5 0.02 -0.03 0.02 117.0 0.03 37.0 699.0 4,430
34.50 VXX1429H34.5 0.11 -0.05 0.10 36.0 0.13 124.0 330.0 665
35.00 VXX1422H35 0.02 -0.03 0.01 156.0 0.03 56.0 442.0 17,017
35.00 VXX1429H35 0.10 -0.04 0.09 36.0 0.11 36.0 295.0 2,630
35.50 VXX1422H35.5 0.01 -0.03 0.01 56.0 0.02 35.0 378.0 1,864
35.50 VXX1429H35.5 0.13 0.00 0.08 36.0 0.09 15.0 5633.0 13,035
36.00 VXX1422H36 0.01 -0.02 0.01 140.0 0.02 45.0 93.0 8,660
36.00 VXX1429H36 0.08 -0.04 0.07 56.0 0.10 355.0 599.0 5,174
36.50 VXX1422H36.5 0.01 -0.02 0.01 100.0 0.02 56.0 100.0 1,167
36.50 VXX1429H36.5 0.07 -0.06 0.06 56.0 0.08 2.0 2.0 14,656
37.00 VXX1422H37 0.02 -0.01 0.01 100.0 0.02 56.0 200.0 4,786
37.00 VXX1429H37 0.06 -0.04 0.05 66.0 0.09 100.0 6.0 7,410
37.50 VXX1422H37.5 0.01 -0.01 0.01 36.0 0.02 11.0 1.0 1,941
37.50 VXX1429H37.5 0.06 -0.05 0.05 37.0 0.07 35.0 6.0 260
38.00 VXX1422H38 0.01 -0.01 0.01 6.0 1.31 1.0 80.0 3,691
38.00 VXX1429H38 0.05 -0.04 0.04 56.0 0.06 4.0 38.0 1,126
38.50 VXX1422H38.5 0.02 0.00 0.01 748.0 0.02 56.0 1624.0 3,296
38.50 VXX1429H38.5 0.05 -0.04 0.04 35.0 0.06 45.0 98.0 2,412
39.00 VXX1422H39 0.02 0.00 0.01 61.0 0.02 300.0 1379.0 4,484
39.00 VXX1429H39 0.07 0.00 0.03 56.0 0.05 4.0 229.0 829
39.50 VXX1422H39.5 0.02 0.00 0.01 37.0 0.02 56.0 42.0 267
39.50 VXX1429H39.5 0.04 -0.02 0.03 35.0 0.05 45.0 416.0 1,875
40.00 VXX1422H40 0.01 0.00 0.01 89.0 0.02 56.0 101.0 4,529
40.00 VXX1429H40 0.03 -0.03 0.02 56.0 0.04 4.0 120.0 1,262
41.00 VXX1422H41 0.01 0.00 0.01 84.0 0.02 56.0 782.0 1,591
41.00 VXX1429H41 0.02 -0.03 0.02 140.0 0.04 45.0 348.0 747
42.00 VXX1422H42 0.01 0.00 0.01 2.0 0.02 56.0 293.0 1,938
42.00 VXX1429H42 0.03 -0.02 0.02 34.0 0.04 68.0 130.0 2,965
43.00 VXX1422H43 0.03 0.01 0.02 55.0 0.02 56.0 2063.0 3,842
43.00 VXX1429H43 0.03 -0.02 0.01 174.0 0.03 45.0 71.0 135
44.00 VXX1422H44 0.01 0.00 0.01 5.0 0.02 56.0 232.0 4,033
44.00 VXX1429H44 0.05 0.00 0.01 157.0 0.03 67.0 163.0 9,013
45.00 VXX1422H45 0.01 0.00 0.01 496.0 0.02 56.0 4.0 1,312
45.00 VXX1429H45 0.02 -0.01 0.01 56.0 0.03 67.0 20.0 730
46.00 VXX1422H46 0.01 -0.01 0.01 1.0 0.01 35.0 292.0 882
46.00 VXX1429H46 0.10 0.08 0.02 2.0 0.02 45.0 129.0 918
47.00 VXX1422H47 0.02 0.00 0.01 98.0 0.02 56.0 1164.0 2,198
48.00 VXX1422H48 0.01 -0.01 0.01 103.0 0.01 292.0 414.0 1,288
48.00 VXX1429H48 0.02 0.00 0.02 52.0 0.02 56.0 193.0 824
49.00 VXX1422H49 0.02 0.00 0.01 36.0 0.02 56.0 153.0 773
50.00 VXX1422H50 0.01 -0.01 0.01 20.0 0.01 56.0 100.0 2,313
50.00 VXX1429H50 0.02 0.00 0.02 241.0 0.02 56.0 971.0 2,194
55.00 VXX1422H55 0.02 0.00 0.01 63.0 0.02 56.0 1501.0 1,881
55.00 VXX1429H55 0.03 0.01 0.02 44.0 0.04 56.0 138.0 925
60.00 VXX1422H60 0.01 -0.01 0.01 73.0 0.02 37.0 12.0 21
60.00 VXX1429H60 0.03 -0.01 0.01 117.0 0.04 56.0 609.0 597
65.00 VXX1422H65 0.01 0.00 0.00 0.0 0.01 56.0 176.0 176
65.00 VXX1429H65 0.04 0.00 0.01 64.0 0.04 56.0 18.0 25
70.00 VXX1422H70 0.01 0.00 0.00 0.0 0.01 56.0 0.0 0
70.00 VXX1429H70 0.04 0.00 0.01 2.0 0.04 56.0 0.0 0

Put Options: VXX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 VXX1422T20 0.02 0.00 0.00 0.0 0.02 56.0 0.0 0
20.00 VXX1429T20 0.01 -0.01 0.03 1.0 0.01 56.0 28.0 28
20.50 VXX1422T20.5 0.02 0.00 0.00 0.0 0.02 56.0 0.0 0
20.50 VXX1429T20.5 0.02 0.00 0.01 11.0 0.01 56.0 446.0 445
21.00 VXX1422T21 0.09 0.08 0.00 0.0 0.01 56.0 5.0 5
21.00 VXX1429T21 0.03 0.01 0.03 1.0 0.02 56.0 26.0 26
21.50 VXX1422T21.5 0.02 0.00 0.01 10.0 0.02 56.0 0.0 0
21.50 VXX1429T21.5 0.08 0.06 0.01 1.0 0.01 56.0 5.0 5
22.00 VXX1422T22 0.01 0.00 0.01 162.0 0.01 33.0 24.0 50
22.00 VXX1429T22 0.05 0.03 0.03 11.0 0.02 56.0 18.0 18
22.50 VXX1422T22.5 0.02 0.00 0.01 25.0 0.02 56.0 0.0 0
22.50 VXX1429T22.5 0.07 0.05 0.01 21.0 0.02 56.0 28.0 52
23.00 VXX1422T23 0.01 0.00 0.01 99.0 0.01 56.0 20.0 280
23.00 VXX1429T23 0.04 0.03 0.01 16.0 0.01 56.0 817.0 817
23.50 VXX1422T23.5 0.01 -0.01 0.01 42.0 0.07 56.0 50.0 57
23.50 VXX1429T23.5 0.01 -0.01 0.01 103.0 0.01 56.0 10.0 69
24.00 VXX1422T24 0.03 0.01 0.01 30.0 0.01 56.0 65.0 1,600
24.00 VXX1429T24 0.02 0.00 0.01 11.0 0.02 100.0 80.0 253
24.50 VXX1422T24.5 0.01 0.00 0.01 21.0 0.01 370.0 101.0 1,131
24.50 VXX1429T24.5 0.02 -0.01 0.01 1.0 0.02 1.0 206.0 177
25.00 VXX1422T25 0.01 0.00 0.01 25.0 0.01 56.0 35.0 10,329
25.00 VXX1429T25 0.04 -0.03 0.04 100.0 0.09 5.0 1586.0 13,792
25.50 VXX1422T25.5 0.01 0.00 0.01 51.0 0.02 56.0 285.0 3,711
25.50 VXX1429T25.5 0.11 0.00 0.07 30.0 0.11 609.0 631.0 3,945
26.00 VXX1422T26 0.02 -0.02 0.02 35.0 0.03 35.0 2606.0 9,994
26.00 VXX1429T26 0.19 -0.03 0.17 22.0 0.21 56.0 3086.0 3,480
26.50 VXX1422T26.5 0.11 -0.03 0.07 56.0 0.10 242.0 2329.0 4,057
26.50 VXX1429T26.5 0.37 -0.03 0.32 57.0 0.36 56.0 855.0 1,764
27.00 VXX1422T27 0.21 -0.09 0.20 22.0 0.24 92.0 7920.0 30,216
27.00 VXX1429T27 0.60 -0.02 0.52 57.0 0.57 92.0 21714.0 40,366
27.50 VXX1422T27.5 0.44 -0.08 0.40 92.0 0.46 103.0 2281.0 6,823
27.50 VXX1429T27.5 0.85 -0.05 0.74 67.0 0.84 92.0 2213.0 822
28.00 VXX1422T28 0.77 -0.07 0.70 56.0 0.76 102.0 5137.0 33,083
28.00 VXX1429T28 1.20 0.05 1.08 57.0 1.14 92.0 3067.0 18,718
28.50 VXX1422T28.5 1.21 0.04 1.08 11.0 1.14 102.0 715.0 7,732
28.50 VXX1429T28.5 1.51 0.02 1.41 67.0 1.51 133.0 93.0 1,193
29.00 VXX1422T29 1.64 0.04 1.49 22.0 1.57 97.0 404.0 10,722
29.00 VXX1429T29 1.91 -0.01 1.78 46.0 1.91 77.0 2097.0 12,588
29.50 VXX1422T29.5 1.98 -0.07 1.93 11.0 2.01 92.0 375.0 1,881
29.50 VXX1429T29.5 2.31 0.15 2.20 70.0 2.32 121.0 214.0 984
30.00 VXX1422T30 2.44 0.20 2.38 46.0 2.48 107.0 609.0 8,504
30.00 VXX1429T30 2.74 0.09 2.64 11.0 2.76 56.0 152.0 6,845
30.50 VXX1422T30.5 2.92 0.32 2.84 37.0 2.96 108.0 42.0 985
30.50 VXX1429T30.5 3.30 0.35 3.05 65.0 3.25 81.0 2.0 822
31.00 VXX1422T31 3.45 0.18 3.30 40.0 3.50 181.0 19.0 6,065
31.00 VXX1429T31 3.65 0.20 3.50 48.0 3.75 356.0 5.0 971
31.50 VXX1422T31.5 3.90 0.29 3.80 37.0 4.00 261.0 6.0 3,909
31.50 VXX1429T31.5 3.90 0.00 3.95 55.0 4.20 319.0 13.0 1,550
32.00 VXX1422T32 4.50 0.45 4.30 27.0 4.50 216.0 39.0 1,068
32.00 VXX1429T32 4.65 0.20 4.45 30.0 4.65 337.0 1.0 788
32.50 VXX1422T32.5 4.57 0.00 4.75 56.0 5.10 396.0 11.0 1,181
32.50 VXX1429T32.5 5.20 0.40 4.90 52.0 5.15 309.0 2.0 365
33.00 VXX1422T33 5.38 0.13 5.25 38.0 5.60 92.0 264.0 1,117
33.00 VXX1429T33 5.65 0.40 5.40 28.0 5.60 284.0 2.0 2,101
33.50 VXX1422T33.5 6.08 0.33 5.75 37.0 6.10 125.0 20.0 195
33.50 VXX1429T33.5 6.15 0.45 5.85 56.0 6.10 122.0 23.0 204
34.00 VXX1422T34 4.35 -1.65 6.25 37.0 6.60 168.0 38.0 239
34.00 VXX1429T34 5.56 -0.79 6.35 40.0 6.60 92.0 80.0 346
34.50 VXX1422T34.5 4.65 -1.85 6.75 35.0 7.10 165.0 15.0 245
34.50 VXX1429T34.5 5.90 -0.85 6.80 56.0 7.10 92.0 25.0 163
35.00 VXX1422T35 7.59 0.59 7.25 34.0 7.70 137.0 2.0 689
35.00 VXX1429T35 7.50 0.30 7.30 52.0 7.60 92.0 4.0 380
35.50 VXX1422T35.5 4.25 -3.25 7.65 56.0 8.15 461.0 44.0 103
35.50 VXX1429T35.5 8.25 2.75 7.80 53.0 8.05 94.0 11.0 11
36.00 VXX1422T36 7.95 0.00 8.25 65.0 8.70 66.0 72.0 298
36.00 VXX1429T36 6.35 -1.90 8.25 46.0 8.55 92.0 94.0 111
36.50 VXX1422T36.5 6.65 -1.85 8.75 54.0 9.20 66.0 10.0 44
36.50 VXX1429T36.5 3.85 -4.85 8.75 56.0 9.05 92.0 11.0 110
37.00 VXX1422T37 9.45 0.45 8.05 81.0 11.00 55.0 3.0 234
37.00 VXX1429T37 8.10 -1.10 9.25 56.0 9.55 94.0 20.0 233
37.50 VXX1422T37.5 7.48 -2.02 8.55 74.0 11.35 55.0 2.0 29
37.50 VXX1429T37.5 6.05 -3.55 9.75 56.0 10.25 66.0 10.0 42
38.00 VXX1422T38 10.50 0.50 8.75 36.0 11.90 36.0 2.0 90
38.00 VXX1429T38 8.50 -1.55 10.25 56.0 10.75 66.0 3.0 58
38.50 VXX1422T38.5 10.50 0.00 9.50 58.0 12.45 61.0 0.0 0
38.50 VXX1429T38.5 10.55 0.00 9.85 85.0 11.25 66.0 0.0 0
39.00 VXX1422T39 10.11 -0.89 10.00 74.0 12.95 55.0 120.0 140
39.00 VXX1429T39 6.70 -4.35 11.20 47.0 11.75 66.0 3.0 84
39.50 VXX1422T39.5 11.50 0.00 10.30 61.0 13.45 61.0 0.0 0
39.50 VXX1429T39.5 7.63 -3.92 11.75 47.0 12.25 66.0 3.0 286
40.00 VXX1422T40 12.02 0.00 10.80 74.0 13.95 55.0 25.0 165
40.00 VXX1429T40 6.70 -5.35 12.05 92.0 12.80 66.0 10.0 51
41.00 VXX1422T41 9.55 -2.20 11.75 20.0 15.25 20.0 8.0 6
41.00 VXX1429T41 13.05 0.00 13.05 92.0 13.80 66.0 0.0 0
42.00 VXX1422T42 12.25 -0.45 12.75 20.0 16.25 20.0 79.0 89
42.00 VXX1429T42 14.05 0.00 14.25 66.0 14.75 66.0 0.0 0
43.00 VXX1422T43 13.90 0.60 13.70 10.0 16.95 10.0 19.0 19
43.00 VXX1429T43 15.00 0.00 15.20 92.0 15.75 66.0 0.0 0
44.00 VXX1422T44 14.60 0.00 14.70 10.0 17.95 10.0 0.0 0
44.00 VXX1429T44 16.00 0.00 16.05 92.0 16.80 66.0 0.0 0
45.00 VXX1422T45 15.60 0.00 15.70 10.0 18.95 10.0 0.0 0
45.00 VXX1429T45 17.00 0.00 17.05 92.0 17.80 66.0 0.0 0
46.00 VXX1422T46 16.55 0.00 16.70 10.0 20.25 10.0 0.0 0
46.00 VXX1429T46 18.00 0.00 17.05 81.0 19.90 55.0 0.0 0
47.00 VXX1422T47 17.50 0.00 17.70 10.0 21.25 10.0 0.0 0
48.00 VXX1422T48 18.55 0.00 18.35 10.0 22.35 10.0 0.0 0
48.00 VXX1429T48 20.00 0.00 19.80 74.0 22.20 66.0 0.0 0
49.00 VXX1422T49 19.60 0.00 19.35 21.0 23.35 10.0 0.0 0
50.00 VXX1422T50 17.40 -3.15 20.35 10.0 24.35 10.0 4.0 6
50.00 VXX1429T50 20.90 0.15 21.70 74.0 23.50 55.0 3.0 3
55.00 VXX1422T55 25.45 0.00 25.60 10.0 28.90 10.0 0.0 0
55.00 VXX1429T55 25.30 0.00 26.60 81.0 29.00 55.0 0.0 0
60.00 VXX1422T60 30.55 0.00 30.60 10.0 33.90 10.0 0.0 0
60.00 VXX1429T60 30.30 0.00 30.60 10.0 33.95 10.0 0.0 0
65.00 VXX1422T65 35.70 0.00 35.65 20.0 39.00 20.0 0.0 0
65.00 VXX1429T65 35.65 0.00 35.35 21.0 39.35 10.0 0.0 0
70.00 VXX1422T70 40.55 0.00 40.60 10.0 43.90 20.0 0.0 0
70.00 VXX1429T70 40.70 0.00 40.40 21.0 44.35 10.0 0.0 0
Trading Center