$28.16 +0.93 (3.42%) Barclays Bank iPath Exch Traded Nts 2009-30.1.19 iPath S&P 500 VIX Short Term Futures Ser A - NYSEARCA

Sep. 22, 2014 | 04:00 PM
Last Trade: 28.16
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: +0.93 (3.42%)
Prev Close: 27.23
Open: 27.55
Bid: 28.56
Ask: 28.57
Options:

Call Options: VXX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 VXX1426I20 7.20 0.00 6.85 21.0 9.50 11.0 41.0 41
20.50 VXX1426I20.5 6.65 0.00 6.55 10.0 9.00 11.0 0.0 0
21.00 VXX1426I21 6.15 0.00 5.85 21.0 9.15 21.0 0.0 0
21.50 VXX1426I21.5 5.65 0.00 5.35 21.0 8.65 21.0 0.0 0
22.00 VXX1426I22 5.15 0.00 4.80 21.0 8.20 11.0 0.0 0
22.50 VXX1426I22.5 4.65 0.00 4.30 11.0 7.00 11.0 0.0 0
23.00 VXX1426I23 4.15 0.00 3.85 11.0 6.50 21.0 0.0 0
23.50 VXX1426I23.5 3.65 0.00 3.65 10.0 6.00 11.0 0.0 0
24.00 VXX1426I24 3.65 0.20 2.87 10.0 5.30 10.0 20.0 33
24.50 VXX1426I24.5 3.85 1.35 2.37 21.0 5.00 21.0 8.0 17
25.00 VXX1426I25 3.21 0.71 1.88 15.0 4.00 20.0 50.0 119
25.50 VXX1426I25.5 2.70 0.83 2.67 103.0 3.20 72.0 38.0 200
26.00 VXX1426I26 2.20 0.84 2.41 21.0 2.90 111.0 1023.0 1,194
26.50 VXX1426I26.5 2.10 1.13 1.95 64.0 2.26 79.0 527.0 1,122
27.00 VXX1426I27 1.48 0.72 1.58 13.0 1.95 88.0 2433.0 6,687
27.50 VXX1426I27.5 1.28 0.70 1.28 21.0 1.38 94.0 2687.0 5,479
28.00 VXX1426I28 0.88 0.46 0.98 60.0 1.04 5.0 10164.0 6,226
28.50 VXX1426I28.5 0.75 0.44 0.75 11.0 0.80 15.0 4472.0 8,223
29.00 VXX1426I29 0.59 0.34 0.56 50.0 0.63 50.0 5518.0 5,484
29.50 VXX1426I29.5 0.41 0.21 0.44 50.0 0.50 92.0 1732.0 3,209
30.00 VXX1426I30 0.35 0.18 0.37 11.0 0.40 54.0 6189.0 4,533
30.50 VXX1426I30.5 0.31 0.16 0.30 11.0 0.32 50.0 1190.0 3,435
31.00 VXX1426I31 0.26 0.13 0.24 11.0 0.26 50.0 7389.0 3,593
31.50 VXX1426I31.5 0.18 0.08 0.20 11.0 0.22 92.0 2499.0 1,593
32.00 VXX1426I32 0.15 0.05 0.17 11.0 0.18 50.0 5008.0 3,724
32.50 VXX1426I32.5 0.14 0.05 0.14 11.0 0.15 15.0 1976.0 2,319
33.00 VXX1426I33 0.11 0.03 0.12 11.0 0.14 93.0 1822.0 4,307
33.50 VXX1426I33.5 0.09 0.02 0.10 70.0 0.12 114.0 521.0 4,899
34.00 VXX1426I34 0.07 0.00 0.09 44.0 0.10 50.0 1193.0 5,752
34.50 VXX1426I34.5 0.07 -0.01 0.07 85.0 0.08 10.0 1312.0 4,073
35.00 VXX1426I35 0.06 0.00 0.06 79.0 0.08 92.0 1969.0 4,388
35.50 VXX1426I35.5 0.05 0.00 0.05 81.0 0.08 91.0 755.0 1,248
36.00 VXX1426I36 0.05 -0.01 0.04 69.0 0.06 43.0 74.0 2,136
36.50 VXX1426I36.5 0.05 0.00 0.04 11.0 0.05 2.0 30.0 999
37.00 VXX1426I37 0.03 -0.03 0.03 67.0 0.05 44.0 208.0 1,228
37.50 VXX1426I37.5 0.04 0.01 0.03 11.0 0.05 91.0 1758.0 2,135
38.00 VXX1426I38 0.03 0.00 0.02 93.0 0.04 44.0 1317.0 3,469
38.50 VXX1426I38.5 0.02 -0.01 0.02 11.0 0.04 64.0 931.0 2,162
39.00 VXX1426I39 0.02 0.00 0.01 42.0 0.02 100.0 1710.0 2,838
39.50 VXX1426I39.5 0.02 -0.02 0.01 11.0 0.02 747.0 253.0 2,761
40.00 VXX1426I40 0.02 -0.02 0.01 22.0 0.02 60.0 150.0 5,580
40.50 VXX1426I40.5 0.02 0.00 0.01 239.0 0.02 1330.0 305.0 2,330
41.00 VXX1426I41 0.01 -0.02 0.01 239.0 0.02 2330.0 391.0 7,188
41.50 VXX1426I41.5 0.01 0.00 0.01 257.0 0.02 59.0 3.0 1,970
42.00 VXX1426I42 0.02 0.00 0.01 50.0 0.02 99.0 535.0 3,363
42.50 VXX1426I42.5 0.02 0.00 0.01 204.0 0.02 95.0 100.0 801
43.00 VXX1426I43 0.02 0.00 0.01 204.0 0.02 115.0 973.0 1,861
43.50 VXX1426I43.5 0.01 -0.01 0.01 11.0 0.02 91.0 416.0 1,956
44.00 VXX1426I44 0.02 0.00 0.01 11.0 0.01 54.0 634.0 2,006
45.00 VXX1426I45 0.02 0.01 0.01 83.0 0.01 54.0 750.0 3,274
50.00 VXX1426I50 0.02 0.00 0.01 5.0 0.02 121.0 12.0 843
55.00 VXX1426I55 0.02 0.00 0.01 20.0 0.02 79.0 167.0 651
60.00 VXX1426I60 0.02 -0.01 0.01 31.0 0.03 74.0 25.0 307
65.00 VXX1426I65 0.03 0.00 0.01 396.0 0.03 64.0 0.0 0
70.00 VXX1426I70 0.16 0.13 0.01 794.0 0.03 64.0 10.0 10

Put Options: VXX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 VXX1426U20 0.02 0.00 0.00 0.0 0.02 78.0 1.0 1
20.50 VXX1426U20.5 0.02 0.00 0.00 0.0 0.03 76.0 0.0 0
21.00 VXX1426U21 0.12 0.10 0.01 1.0 0.02 89.0 50.0 50
21.50 VXX1426U21.5 0.02 0.00 0.01 1.0 0.02 91.0 20.0 20
22.00 VXX1426U22 0.02 0.00 0.02 1.0 0.02 103.0 10.0 11
22.50 VXX1426U22.5 0.01 0.00 0.01 3.0 0.01 32.0 200.0 200
23.00 VXX1426U23 0.02 0.00 0.01 60.0 0.01 12.0 20.0 40
23.50 VXX1426U23.5 0.01 0.00 0.01 40.0 0.02 90.0 54.0 54
24.00 VXX1426U24 0.01 0.00 0.01 20.0 0.02 12.0 8.0 1,200
24.50 VXX1426U24.5 0.01 -0.01 0.01 60.0 0.04 47.0 26.0 10,893
25.00 VXX1426U25 0.01 -0.02 0.02 500.0 0.01 1.0 246.0 24,824
25.50 VXX1426U25.5 0.01 -0.05 0.01 40.0 0.02 85.0 513.0 13,514
26.00 VXX1426U26 0.01 -0.11 0.02 403.0 0.03 74.0 5372.0 14,749
26.50 VXX1426U26.5 0.05 -0.19 0.04 60.0 0.05 127.0 10803.0 23,489
27.00 VXX1426U27 0.08 -0.40 0.10 2.0 0.12 1.0 27560.0 23,677
27.50 VXX1426U27.5 0.27 -0.58 0.20 69.0 0.23 74.0 6164.0 24,778
28.00 VXX1426U28 0.41 -0.87 0.35 11.0 0.43 50.0 4980.0 6,502
28.50 VXX1426U28.5 0.73 -0.90 0.65 70.0 0.70 21.0 7123.0 5,423
29.00 VXX1426U29 1.30 -0.82 0.95 80.0 1.03 61.0 816.0 1,424
29.50 VXX1426U29.5 1.50 -1.01 1.32 11.0 1.41 60.0 277.0 598
30.00 VXX1426U30 2.20 -0.82 1.72 74.0 1.81 74.0 681.0 1,578
30.50 VXX1426U30.5 2.42 -0.95 2.13 82.0 2.25 32.0 252.0 670
31.00 VXX1426U31 3.15 -0.85 2.57 95.0 2.69 1.0 42.0 189
31.50 VXX1426U31.5 4.00 -0.40 3.00 78.0 3.20 22.0 10.0 98
32.00 VXX1426U32 4.00 -0.80 3.50 85.0 3.70 1.0 10.0 215
32.50 VXX1426U32.5 4.40 -0.80 3.95 81.0 4.10 1.0 39.0 110
33.00 VXX1426U33 4.95 -1.05 4.45 75.0 4.60 21.0 33.0 129
33.50 VXX1426U33.5 5.50 -0.60 4.90 83.0 5.15 1.0 7.0 120
34.00 VXX1426U34 6.10 -0.85 5.40 16.0 5.55 11.0 85.0 87
34.50 VXX1426U34.5 6.60 -0.50 5.85 64.0 6.05 11.0 10.0 11
35.00 VXX1426U35 6.60 -1.26 6.40 11.0 6.55 11.0 43.0 72
35.50 VXX1426U35.5 8.15 0.05 6.85 64.0 7.10 11.0 24.0 32
36.00 VXX1426U36 8.40 -0.29 7.30 79.0 7.60 25.0 16.0 127
36.50 VXX1426U36.5 8.97 -0.08 7.80 64.0 8.10 28.0 2.0 37
37.00 VXX1426U37 8.55 -1.00 8.30 64.0 8.60 26.0 3.0 83
37.50 VXX1426U37.5 9.35 -0.65 8.85 69.0 9.10 37.0 16.0 93
38.00 VXX1426U38 10.70 0.00 9.30 64.0 9.50 11.0 11.0 94
38.50 VXX1426U38.5 9.45 0.90 9.85 79.0 10.00 11.0 135.0 235
39.00 VXX1426U39 9.90 0.85 10.30 64.0 10.50 11.0 52.0 61
39.50 VXX1426U39.5 11.90 1.35 10.85 59.0 11.00 11.0 20.0 312
40.00 VXX1426U40 12.45 2.40 10.70 11.0 13.40 53.0 13.0 72
40.50 VXX1426U40.5 12.45 1.90 11.65 72.0 13.70 96.0 14.0 194
41.00 VXX1426U41 12.85 0.80 11.30 59.0 14.40 88.0 1.0 36
41.50 VXX1426U41.5 13.45 0.90 11.80 11.0 14.85 88.0 3.0 0
42.00 VXX1426U42 13.78 0.73 13.05 64.0 13.65 59.0 1.0 1
42.50 VXX1426U42.5 14.35 -0.90 13.75 69.0 15.80 79.0 23.0 102
43.00 VXX1426U43 12.45 -2.70 14.00 64.0 14.70 88.0 15.0 81
43.50 VXX1426U43.5 11.65 -2.90 14.60 59.0 15.05 21.0 24.0 24
44.00 VXX1426U44 15.80 -0.80 15.25 69.0 15.65 69.0 37.0 76
45.00 VXX1426U45 16.20 0.00 15.70 69.0 18.25 63.0 0.0 0
50.00 VXX1426U50 22.80 0.20 20.10 54.0 23.40 20.0 3.0 3
55.00 VXX1426U55 26.20 0.00 25.10 11.0 28.45 96.0 0.0 0
60.00 VXX1426U60 31.20 0.00 30.10 21.0 33.60 11.0 0.0 0
65.00 VXX1426U65 36.00 0.00 35.10 21.0 38.25 79.0 0.0 0
70.00 VXX1426U70 41.15 0.00 40.10 21.0 43.40 79.0 0.0 0