$27.88 -1.48 (-5.04%) Barclays Bank iPath Exch Traded Nts 2009-30.1.19 iPath S&P 500 VIX Short Term Futures Ser A - NYSEARCA

Sep. 16, 2014 | 04:00 PM
Last Trade: 27.88
Trade Time: Sep 16 04:00 PM Eastern Daylight Time
Change: -1.48 (-5.04%)
Prev Close: 29.36
Open: 29.67
Bid: 27.81
Ask: 27.82
Options:

Call Options: VXX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 VXX1420I10 17.65 -0.15 17.60 90.0 18.00 90.0 1.0 4
11.00 VXX1420I11 16.85 0.00 16.60 90.0 17.00 90.0 0.0 0
12.00 VXX1420I12 15.85 0.00 15.60 90.0 16.00 90.0 0.0 0
13.00 VXX1420I13 14.45 -0.40 14.60 90.0 15.00 90.0 1.0 1
14.00 VXX1420I14 13.85 0.00 13.60 90.0 14.00 90.0 0.0 0
15.00 VXX1420I15 14.23 0.00 12.60 90.0 13.00 90.0 4.0 8
16.00 VXX1420I16 11.85 0.00 11.60 101.0 12.00 101.0 0.0 0
17.00 VXX1420I17 10.85 0.00 10.60 90.0 11.00 90.0 0.0 0
18.00 VXX1420I18 9.85 0.00 9.60 90.0 10.00 90.0 0.0 0
19.00 VXX1420I19 8.85 0.00 8.60 101.0 9.00 101.0 0.0 0
20.00 VXX1420I20 8.00 -1.20 7.60 90.0 8.00 90.0 3.0 8
20.50 VXX1420I20.5 8.70 0.00 7.10 90.0 7.50 90.0 0.0 0
21.00 VXX1420I21 12.05 3.85 6.60 101.0 7.00 101.0 5.0 6
21.00 VXX1426I21 8.20 0.00 6.60 90.0 7.00 135.0 0.0 0
21.50 VXX1420I21.5 7.65 0.00 6.10 90.0 6.50 90.0 0.0 0
21.50 VXX1426I21.5 7.70 0.00 6.10 90.0 6.50 135.0 0.0 0
22.00 VXX1420I22 6.03 -1.12 5.60 90.0 6.00 90.0 4.0 2
22.00 VXX1426I22 7.20 0.00 5.60 90.0 6.00 135.0 0.0 0
22.50 VXX1420I22.5 6.65 0.00 5.10 90.0 5.50 90.0 0.0 0
22.50 VXX1426I22.5 6.70 0.00 5.10 90.0 5.50 135.0 0.0 0
23.00 VXX1420I23 6.35 0.00 4.60 101.0 5.00 90.0 1.0 7
23.00 VXX1426I23 6.20 0.00 4.60 90.0 5.00 135.0 0.0 0
23.50 VXX1420I23.5 5.65 0.00 4.10 90.0 4.50 90.0 0.0 0
23.50 VXX1426I23.5 5.70 0.00 4.10 90.0 4.50 135.0 0.0 0
24.00 VXX1420I24 3.85 -1.45 3.60 125.0 4.00 119.0 14.0 168
24.00 VXX1426I24 5.20 0.00 3.60 179.0 3.95 52.0 0.0 0
24.50 VXX1420I24.5 5.05 0.35 3.10 90.0 3.50 90.0 10.0 26
24.50 VXX1426I24.5 4.65 0.00 3.15 64.0 3.40 108.0 0.0 0
25.00 VXX1420I25 2.89 -1.56 2.32 63.0 3.25 87.0 38.0 381
25.00 VXX1426I25 3.85 -0.53 2.67 79.0 3.05 150.0 27.0 87
25.50 VXX1420I25.5 3.89 0.00 2.02 92.0 2.67 85.0 10.0 176
25.50 VXX1426I25.5 4.11 0.31 2.21 330.0 2.51 85.0 36.0 149
26.00 VXX1420I26 2.04 -1.31 1.61 85.0 1.95 94.0 241.0 2,799
26.00 VXX1426I26 2.05 -1.20 1.92 68.0 2.05 96.0 136.0 326
26.50 VXX1420I26.5 1.47 -1.44 1.34 59.0 1.47 71.0 232.0 552
26.50 VXX1426I26.5 1.70 -1.33 1.56 335.0 1.70 117.0 21.0 352
27.00 VXX1420I27 1.02 -1.39 1.00 54.0 1.08 248.0 770.0 10,484
27.00 VXX1426I27 1.46 -1.06 1.31 564.0 1.43 190.0 83.0 542
27.50 VXX1420I27.5 0.77 -1.26 0.74 93.0 0.81 116.0 3923.0 9,576
27.50 VXX1426I27.5 1.19 -1.05 1.09 198.0 1.18 71.0 356.0 653
28.00 VXX1420I28 0.57 -1.09 0.58 22.0 0.62 85.0 7969.0 21,730
28.00 VXX1426I28 0.95 -0.99 0.94 2.0 1.00 98.0 1364.0 1,329
28.50 VXX1420I28.5 0.47 -0.87 0.46 11.0 0.49 86.0 4996.0 13,340
28.50 VXX1426I28.5 0.80 -0.88 0.78 582.0 0.84 104.0 545.0 3,941
29.00 VXX1420I29 0.38 -0.78 0.37 22.0 0.38 5.0 6689.0 20,540
29.00 VXX1426I29 0.73 -0.75 0.68 22.0 0.71 2.0 2618.0 1,940
29.50 VXX1420I29.5 0.31 -0.59 0.31 2.0 0.33 84.0 3621.0 10,263
29.50 VXX1426I29.5 0.62 -0.66 0.58 76.0 0.62 71.0 409.0 1,477
30.00 VXX1420I30 0.25 -0.51 0.25 186.0 0.28 55.0 21920.0 48,425
30.00 VXX1426I30 0.54 -0.60 0.50 122.0 0.54 77.0 2339.0 2,278
30.50 VXX1420I30.5 0.24 -0.40 0.21 10.0 0.24 65.0 1366.0 7,387
30.50 VXX1426I30.5 0.51 -0.49 0.44 55.0 0.48 217.0 850.0 1,367
31.00 VXX1420I31 0.20 -0.33 0.18 10.0 0.21 65.0 4687.0 17,239
31.00 VXX1426I31 0.43 -0.46 0.38 110.0 0.42 148.0 150.0 847
31.50 VXX1420I31.5 0.17 -0.28 0.16 78.0 0.18 26.0 2208.0 4,644
31.50 VXX1426I31.5 0.37 -0.36 0.34 102.0 0.37 64.0 174.0 1,185
32.00 VXX1420I32 0.14 -0.25 0.14 86.0 0.16 66.0 7171.0 40,351
32.00 VXX1426I32 0.33 -0.38 0.30 104.0 0.33 70.0 157.0 1,946
32.50 VXX1420I32.5 0.12 -0.20 0.12 82.0 0.14 26.0 1491.0 7,372
32.50 VXX1426I32.5 0.31 -0.34 0.27 110.0 0.30 108.0 199.0 795
33.00 VXX1420I33 0.12 -0.18 0.10 950.0 0.13 60.0 1908.0 26,039
33.00 VXX1426I33 0.27 -0.30 0.24 101.0 0.27 94.0 1456.0 827
33.50 VXX1420I33.5 0.11 -0.14 0.09 88.0 0.11 71.0 318.0 3,691
33.50 VXX1426I33.5 0.25 -0.24 0.22 39.0 0.24 116.0 53.0 409
34.00 VXX1420I34 0.08 -0.15 0.08 74.0 0.10 351.0 4498.0 17,196
34.00 VXX1426I34 0.21 -0.25 0.19 43.0 0.21 8.0 631.0 3,368
34.50 VXX1420I34.5 0.08 -0.11 0.07 81.0 0.09 74.0 1224.0 3,669
34.50 VXX1426I34.5 0.20 -0.25 0.18 41.0 0.20 134.0 62.0 161
35.00 VXX1420I35 0.06 -0.12 0.06 95.0 0.07 77.0 2265.0 64,343
35.00 VXX1426I35 0.17 -0.23 0.16 98.0 0.18 91.0 1046.0 3,056
35.50 VXX1420I35.5 0.07 -0.09 0.05 102.0 0.07 104.0 521.0 3,486
35.50 VXX1426I35.5 0.35 -0.02 0.14 581.0 0.17 74.0 54.0 736
36.00 VXX1420I36 0.05 -0.09 0.05 48.0 0.06 62.0 436.0 8,522
36.00 VXX1426I36 0.22 -0.11 0.13 97.0 0.15 91.0 463.0 880
36.50 VXX1420I36.5 0.05 -0.07 0.04 96.0 0.06 101.0 373.0 3,266
36.50 VXX1426I36.5 0.32 0.00 0.12 74.0 0.14 116.0 58.0 373
37.00 VXX1420I37 0.04 -0.07 0.04 22.0 0.05 91.0 902.0 19,003
37.00 VXX1426I37 0.15 -0.17 0.11 10.0 0.13 154.0 47.0 710
37.50 VXX1420I37.5 0.04 -0.06 0.03 99.0 0.05 61.0 1921.0 1,596
37.50 VXX1426I37.5 0.11 -0.15 0.10 50.0 0.12 118.0 4.0 558
38.00 VXX1420I38 0.03 -0.06 0.03 43.0 0.04 72.0 1240.0 142,636
38.00 VXX1426I38 0.13 -0.11 0.09 63.0 0.11 96.0 120.0 1,307
38.50 VXX1426I38.5 0.10 -0.13 0.08 79.0 0.10 64.0 15.0 927
39.00 VXX1420I39 0.02 -0.06 0.02 87.0 0.03 58.0 1409.0 20,363
39.00 VXX1426I39 0.09 -0.12 0.07 173.0 0.09 60.0 172.0 462
39.50 VXX1426I39.5 0.08 -0.15 0.07 79.0 0.10 129.0 6.0 487
40.00 VXX1420I40 0.02 -0.04 0.02 151.0 0.03 96.0 1816.0 34,206
40.00 VXX1426I40 0.08 -0.10 0.06 80.0 0.08 64.0 1046.0 2,238
40.50 VXX1426I40.5 0.06 -0.11 0.06 10.0 0.07 1.0 288.0 1,269
41.00 VXX1420I41 0.02 -0.04 0.01 839.0 0.03 1.0 1593.0 13,665
41.00 VXX1426I41 0.16 0.00 0.05 80.0 0.08 107.0 607.0 4,949
41.50 VXX1426I41.5 0.09 -0.06 0.05 20.0 0.06 41.0 60.0 1,647
42.00 VXX1420I42 0.03 -0.03 0.01 79.0 0.03 123.0 786.0 21,864
42.00 VXX1426I42 0.10 -0.04 0.04 445.0 0.07 105.0 130.0 968
42.50 VXX1426I42.5 0.05 -0.10 0.04 121.0 0.05 2.0 95.0 903
43.00 VXX1420I43 0.03 -0.01 0.01 63.0 0.02 39.0 431.0 13,714
43.00 VXX1426I43 0.05 -0.08 0.04 44.0 0.05 41.0 29.0 810
43.50 VXX1426I43.5 0.04 -0.09 0.03 495.0 0.05 64.0 14.0 1,032
44.00 VXX1420I44 0.02 -0.02 0.01 50.0 0.02 11.0 11.0 13,530
44.00 VXX1426I44 0.04 -0.07 0.03 121.0 0.05 64.0 33.0 877
45.00 VXX1420I45 0.02 -0.01 0.01 10.0 0.02 106.0 1142.0 24,779
45.00 VXX1426I45 0.03 -0.09 0.02 80.0 0.04 64.0 1183.0 899
46.00 VXX1420I46 0.02 -0.01 0.01 10.0 0.02 80.0 1877.0 8,482
47.00 VXX1420I47 0.01 -0.01 0.01 10.0 0.02 82.0 29.0 5,240
48.00 VXX1420I48 0.01 -0.01 0.01 5.0 0.02 80.0 117.0 3,931
49.00 VXX1420I49 0.01 0.00 0.01 3.0 0.01 40.0 143.0 3,908
50.00 VXX1420I50 0.01 -0.01 0.01 20.0 0.02 261.0 24.0 12,786
50.00 VXX1426I50 0.03 -0.03 0.01 61.0 0.02 41.0 260.0 850
51.00 VXX1420I51 0.02 0.00 0.01 127.0 0.02 74.0 160.0 3,541
52.00 VXX1420I52 0.03 0.02 0.01 246.0 0.02 95.0 642.0 3,118
53.00 VXX1420I53 0.02 0.00 0.01 70.0 0.02 82.0 800.0 3,893
54.00 VXX1420I54 0.03 0.02 0.01 21.0 0.02 82.0 12.0 2,187
55.00 VXX1420I55 0.02 0.01 0.01 4.0 0.02 81.0 2437.0 16,907
55.00 VXX1426I55 0.02 -0.01 0.01 20.0 0.02 66.0 167.0 586
56.00 VXX1420I56 0.02 0.01 0.01 25.0 0.02 81.0 332.0 4,295
57.00 VXX1420I57 0.01 0.00 0.01 34.0 0.01 64.0 105.0 6,067
58.00 VXX1420I58 0.02 0.00 0.01 31.0 0.02 81.0 483.0 2,097
59.00 VXX1420I59 0.01 0.00 0.01 1.0 0.02 80.0 1.0 1,980
60.00 VXX1420I60 0.01 0.00 0.01 2.0 0.02 82.0 5.0 20,750
60.00 VXX1426I60 0.03 0.01 0.01 31.0 0.04 92.0 25.0 334
61.00 VXX1420I61 0.02 0.00 0.01 40.0 0.02 80.0 3.0 1,082
62.00 VXX1420I62 0.04 0.02 0.01 5.0 0.02 81.0 3.0 1,553
63.00 VXX1420I63 0.03 0.01 0.01 1.0 0.02 80.0 71.0 776
64.00 VXX1420I64 0.01 0.00 0.01 25.0 0.02 81.0 25.0 2,497
65.00 VXX1420I65 0.01 0.00 0.01 25.0 0.02 81.0 25.0 6,851
65.00 VXX1426I65 0.02 0.00 0.01 396.0 0.07 74.0 0.0 0
66.00 VXX1420I66 0.01 -0.01 0.01 10.0 0.02 81.0 1.0 6,908
67.00 VXX1420I67 0.08 0.06 0.01 105.0 0.02 82.0 4.0 2,022
68.00 VXX1420I68 0.01 -0.01 0.01 14.0 0.02 82.0 40.0 643
69.00 VXX1420I69 0.01 -0.01 0.01 25.0 0.02 81.0 25.0 2,446
70.00 VXX1420I70 0.01 0.00 0.01 200.0 0.02 81.0 25.0 5,751
70.00 VXX1426I70 0.16 0.11 0.01 794.0 0.07 64.0 10.0 10
71.00 VXX1420I71 0.03 0.01 0.01 11.0 0.02 80.0 90.0 812
72.00 VXX1420I72 0.02 0.00 0.01 50.0 0.02 80.0 55.0 286
73.00 VXX1420I73 0.07 0.05 0.01 50.0 0.02 81.0 71.0 555
74.00 VXX1420I74 0.02 0.00 0.01 50.0 0.02 82.0 25.0 678
75.00 VXX1420I75 0.01 -0.01 0.01 2.0 0.02 83.0 2.0 2,392
76.00 VXX1420I76 0.02 0.00 0.01 25.0 0.02 176.0 82.0 1,190
77.00 VXX1420I77 0.02 0.00 0.01 25.0 0.02 82.0 98.0 1,398
78.00 VXX1420I78 0.03 0.01 0.01 51.0 0.02 79.0 86.0 755
79.00 VXX1420I79 0.02 0.00 0.01 61.0 0.02 185.0 131.0 1,917
80.00 VXX1420I80 0.01 -0.02 0.01 25.0 0.03 175.0 4.0 2,712
81.00 VXX1420I81 0.03 0.01 0.01 300.0 0.02 184.0 1.0 870
82.00 VXX1420I82 0.01 -0.01 0.01 25.0 0.02 184.0 60.0 380
83.00 VXX1420I83 0.04 0.01 0.01 288.0 0.03 167.0 20.0 381
84.00 VXX1420I84 0.04 0.01 0.01 100.0 0.03 150.0 31.0 730
85.00 VXX1420I85 0.04 0.02 0.01 83.0 0.02 138.0 147.0 639
86.00 VXX1420I86 0.04 0.01 0.01 248.0 0.03 121.0 20.0 370
87.00 VXX1420I87 0.02 -0.01 0.01 46.0 0.03 137.0 37.0 1,775
88.00 VXX1420I88 0.05 0.04 0.01 100.0 0.03 130.0 100.0 665
89.00 VXX1420I89 0.01 0.00 0.01 4.0 0.03 138.0 4.0 597
90.00 VXX1420I90 0.01 0.00 0.01 19.0 0.02 172.0 100.0 9,343
95.00 VXX1420I95 0.04 0.02 0.01 10.0 0.02 138.0 24.0 792
100.00 VXX1420I100 0.01 0.00 0.01 31.0 0.01 148.0 27.0 15,538
105.00 VXX1420I105 0.01 0.00 0.01 11.0 0.01 145.0 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 89.0 1.0 1
11.00 VXX1420U11 0.03 0.00 0.00 0.0 0.03 89.0 0.0 0
12.00 VXX1420U12 0.03 0.00 0.00 0.0 0.03 89.0 0.0 0
13.00 VXX1420U13 0.02 0.00 0.00 0.0 0.02 89.0 0.0 0
14.00 VXX1420U14 0.02 0.00 0.00 0.0 0.02 89.0 0.0 0
15.00 VXX1420U15 0.01 -0.01 0.01 1.0 0.02 64.0 1.0 1
16.00 VXX1420U16 0.02 0.00 0.01 45.0 0.02 103.0 0.0 0
17.00 VXX1420U17 0.02 0.00 0.01 60.0 0.02 120.0 61.0 101
18.00 VXX1420U18 0.02 0.00 0.01 1.0 0.02 187.0 5.0 224
19.00 VXX1420U19 0.01 0.00 0.01 171.0 0.01 338.0 2.0 393
20.00 VXX1420U20 0.01 0.00 0.02 1.0 0.01 10.0 2.0 9,965
20.50 VXX1420U20.5 0.03 0.00 0.00 0.0 0.03 42.0 0.0 0
21.00 VXX1420U21 0.01 0.00 0.01 46.0 0.01 88.0 25.0 6,919
21.00 VXX1426U21 0.12 0.08 0.01 1.0 0.04 94.0 50.0 50
21.50 VXX1420U21.5 0.03 0.00 0.00 0.0 0.02 74.0 0.0 0
21.50 VXX1426U21.5 0.04 0.00 0.01 1.0 0.04 99.0 0.0 0
22.00 VXX1420U22 0.01 0.00 0.01 146.0 0.02 111.0 5.0 10,250
22.00 VXX1426U22 0.02 -0.06 0.02 1.0 0.02 89.0 10.0 1
22.50 VXX1420U22.5 0.02 0.01 0.01 26.0 0.01 55.0 10.0 650
22.50 VXX1426U22.5 0.04 0.00 0.01 3.0 0.02 64.0 0.0 0
23.00 VXX1420U23 0.01 0.00 0.01 25.0 0.01 68.0 5.0 30,977
23.00 VXX1426U23 0.02 0.00 0.01 60.0 0.02 64.0 10.0 20
23.50 VXX1420U23.5 0.01 -0.01 0.01 140.0 0.02 81.0 7.0 2,534
23.50 VXX1426U23.5 0.04 0.03 0.03 2.0 0.07 96.0 1.0 1
24.00 VXX1420U24 0.01 0.00 0.01 50.0 0.01 964.0 5.0 58,490
24.00 VXX1426U24 0.02 -0.01 0.01 62.0 0.02 21.0 70.0 1,162
24.50 VXX1420U24.5 0.01 -0.01 0.01 15.0 0.02 83.0 60.0 11,779
24.50 VXX1426U24.5 0.01 0.00 0.01 500.0 2.50 1.0 3.0 10,804
25.00 VXX1420U25 0.01 0.00 0.01 1.0 0.02 157.0 390.0 80,642
25.00 VXX1426U25 0.05 0.02 0.03 41.0 0.05 224.0 8283.0 12,845
25.50 VXX1420U25.5 0.02 0.01 0.01 20.0 0.03 74.0 131.0 14,554
25.50 VXX1426U25.5 0.09 0.05 0.10 41.0 0.11 200.0 464.0 11,016
26.00 VXX1420U26 0.05 0.04 0.04 2.0 0.05 1.0 7295.0 50,838
26.00 VXX1426U26 0.21 0.14 0.20 95.0 0.23 70.0 5796.0 4,219
26.50 VXX1420U26.5 0.12 0.10 0.10 79.0 0.12 13.0 11641.0 16,904
26.50 VXX1426U26.5 0.41 0.25 0.37 90.0 0.40 10.0 9511.0 10,484
27.00 VXX1420U27 0.25 0.19 0.25 71.0 0.28 60.0 44310.0 80,223
27.00 VXX1426U27 0.60 0.35 0.59 91.0 0.63 11.0 6487.0 3,817
27.50 VXX1420U27.5 0.51 0.36 0.48 329.0 0.53 60.0 20148.0 14,071
27.50 VXX1426U27.5 0.88 0.46 0.86 80.0 0.92 86.0 12246.0 10,824
28.00 VXX1420U28 0.80 0.52 0.80 179.0 0.85 100.0 40478.0 54,401
28.00 VXX1426U28 1.20 0.60 1.17 135.0 1.24 85.0 3059.0 4,851
28.50 VXX1420U28.5 1.21 0.73 1.17 110.0 1.23 86.0 8242.0 7,549
28.50 VXX1426U28.5 1.52 0.67 1.52 90.0 1.58 113.0 1378.0 5,908
29.00 VXX1420U29 1.60 0.86 1.57 190.0 1.66 132.0 6744.0 31,545
29.00 VXX1426U29 1.90 0.72 1.90 122.0 1.97 82.0 846.0 1,912
29.50 VXX1420U29.5 1.96 0.90 2.01 60.0 2.09 108.0 1651.0 1,505
29.50 VXX1426U29.5 2.23 0.71 2.28 582.0 2.36 10.0 293.0 405
30.00 VXX1420U30 2.41 1.01 2.34 94.0 2.55 71.0 2016.0 41,160
30.00 VXX1426U30 2.68 0.86 2.72 196.0 2.82 111.0 1397.0 555
30.50 VXX1420U30.5 2.79 1.04 2.92 57.0 3.05 149.0 468.0 607
30.50 VXX1426U30.5 3.05 0.84 3.15 188.0 3.25 91.0 189.0 567
31.00 VXX1420U31 3.45 1.28 3.35 266.0 3.45 10.0 265.0 7,312
31.00 VXX1426U31 2.59 0.00 3.55 192.0 3.70 93.0 125.0 110
31.50 VXX1420U31.5 3.45 0.79 3.80 85.0 4.00 84.0 41.0 170
31.50 VXX1426U31.5 2.92 0.08 4.00 85.0 4.20 87.0 10.0 63
32.00 VXX1420U32 4.25 1.20 4.30 87.0 4.50 84.0 59.0 41,690
32.00 VXX1426U32 4.45 1.03 4.50 82.0 4.65 83.0 12.0 272
32.50 VXX1420U32.5 4.45 0.80 4.80 74.0 4.95 84.0 11.0 101
32.50 VXX1426U32.5 4.78 0.96 4.95 236.0 5.15 97.0 18.0 112
33.00 VXX1420U33 5.20 1.29 5.30 71.0 5.45 90.0 56.0 31,926
33.00 VXX1426U33 4.39 0.24 5.45 175.0 5.60 87.0 7.0 125
33.50 VXX1420U33.5 5.70 1.20 5.75 106.0 5.95 84.0 51.0 82
33.50 VXX1426U33.5 5.60 0.75 5.90 228.0 6.10 270.0 8.0 88
34.00 VXX1420U34 5.95 1.00 6.25 134.0 6.45 83.0 1.0 7,795
34.00 VXX1426U34 5.30 0.00 6.40 140.0 6.55 77.0 20.0 27
34.50 VXX1420U34.5 6.73 0.98 6.75 126.0 6.95 86.0 22.0 89
34.50 VXX1426U34.5 6.85 1.40 6.85 224.0 7.05 246.0 11.0 0
35.00 VXX1420U35 5.95 0.05 7.20 82.0 7.40 82.0 9.0 42,059
35.00 VXX1426U35 6.10 0.00 7.35 79.0 7.50 91.0 10.0 77
35.50 VXX1420U35.5 7.00 0.85 7.70 64.0 7.90 64.0 7.0 12
35.50 VXX1426U35.5 6.70 0.30 7.75 64.0 8.00 90.0 9.0 8
36.00 VXX1420U36 7.39 0.54 8.20 67.0 8.40 188.0 66.0 1,210
36.00 VXX1426U36 6.45 -0.40 8.30 101.0 8.50 64.0 105.0 115
36.50 VXX1420U36.5 7.70 0.00 8.60 90.0 8.90 107.0 1.0 6
36.50 VXX1426U36.5 5.05 -2.30 8.75 72.0 9.00 63.0 35.0 35
37.00 VXX1420U37 7.56 -0.17 9.20 74.0 9.35 99.0 3.0 12,172
37.00 VXX1426U37 8.55 0.55 9.30 85.0 9.50 64.0 3.0 86
37.50 VXX1420U37.5 8.05 0.00 9.65 64.0 9.90 74.0 0.0 0
37.50 VXX1426U37.5 8.25 -0.05 9.80 44.0 10.00 64.0 10.0 93
38.00 VXX1420U38 9.56 0.71 10.20 68.0 10.35 115.0 8.0 76,393
38.00 VXX1426U38 9.73 0.98 10.30 60.0 10.45 64.0 10.0 83
38.50 VXX1426U38.5 9.45 0.20 10.75 112.0 11.00 202.0 135.0 235
39.00 VXX1420U39 11.20 1.40 11.20 60.0 11.35 114.0 121.0 8,302
39.00 VXX1426U39 9.90 0.15 11.25 85.0 11.45 64.0 52.0 61
39.50 VXX1426U39.5 12.10 1.90 11.75 86.0 11.95 64.0 3.0 312
40.00 VXX1420U40 12.15 1.06 12.20 56.0 12.35 119.0 46.0 27,164
40.00 VXX1426U40 12.45 1.75 12.20 96.0 12.50 201.0 13.0 72
40.50 VXX1426U40.5 11.15 0.00 12.70 101.0 12.95 64.0 108.0 194
41.00 VXX1420U41 11.60 0.10 13.15 74.0 13.40 74.0 10.0 5,102
41.00 VXX1426U41 10.90 -0.75 13.25 44.0 13.45 64.0 34.0 34
41.50 VXX1426U41.5 12.10 0.00 13.75 45.0 13.95 64.0 0.0 0
42.00 VXX1420U42 13.50 1.00 14.15 74.0 14.35 115.0 55.0 10,830
42.00 VXX1426U42 13.78 1.18 14.20 96.0 14.45 64.0 1.0 1
42.50 VXX1426U42.5 10.75 -2.35 14.70 96.0 14.90 64.0 91.0 91
43.00 VXX1420U43 14.75 0.91 15.15 135.0 15.45 280.0 83.0 5,543
43.00 VXX1426U43 12.45 -1.15 15.20 79.0 15.45 64.0 9.0 81
43.50 VXX1426U43.5 11.65 -2.40 15.70 79.0 15.90 64.0 24.0 24
44.00 VXX1420U44 15.75 1.25 16.15 65.0 16.35 90.0 1.0 537
44.00 VXX1426U44 12.05 -2.50 16.20 87.0 16.40 64.0 76.0 76
45.00 VXX1420U45 17.05 1.60 17.15 165.0 17.35 99.0 14.0 2,430
45.00 VXX1426U45 15.55 0.00 17.10 21.0 17.45 202.0 0.0 0
46.00 VXX1420U46 16.38 -0.62 18.00 300.0 18.45 495.0 15.0 423
47.00 VXX1420U47 15.75 -1.70 19.00 136.0 19.45 387.0 10.0 4,399
48.00 VXX1420U48 18.85 0.00 20.15 97.0 20.45 521.0 10.0 456
49.00 VXX1420U49 19.85 0.00 21.15 118.0 21.35 71.0 39.0 321
50.00 VXX1420U50 20.67 0.00 22.00 182.0 22.35 70.0 38.0 2,701
50.00 VXX1426U50 20.25 -0.25 22.20 60.0 22.45 180.0 3.0 3
51.00 VXX1420U51 22.34 1.44 23.00 203.0 23.35 63.0 1.0 345
52.00 VXX1420U52 23.39 0.94 24.10 63.0 24.35 64.0 50.0 2,776
53.00 VXX1420U53 24.70 1.80 25.00 190.0 25.35 76.0 21.0 2,751
54.00 VXX1420U54 26.00 2.10 26.00 195.0 26.35 76.0 1.0 238
55.00 VXX1420U55 27.45 2.55 27.00 181.0 27.45 140.0 9.0 100
55.00 VXX1426U55 25.50 0.00 27.05 135.0 27.45 157.0 0.0 0
56.00 VXX1420U56 28.49 2.04 28.00 171.0 28.45 112.0 1.0 174
57.00 VXX1420U57 27.72 0.07 29.00 90.0 29.45 90.0 1.0 60
58.00 VXX1420U58 29.63 1.78 30.00 196.0 30.45 115.0 32.0 120
59.00 VXX1420U59 24.55 -3.90 31.00 90.0 31.45 90.0 30.0 66
60.00 VXX1420U60 31.70 1.25 32.00 196.0 32.45 115.0 65.0 10,784
60.00 VXX1426U60 28.95 0.00 32.05 135.0 32.45 157.0 0.0 0
61.00 VXX1420U61 26.25 -4.25 33.00 90.0 33.45 179.0 1.0 2
62.00 VXX1420U62 32.75 0.00 34.00 135.0 34.45 179.0 6.0 22
63.00 VXX1420U63 35.05 3.05 35.00 114.0 35.45 262.0 25.0 0
64.00 VXX1420U64 22.65 -10.60 36.00 103.0 36.45 90.0 2.0 36
65.00 VXX1420U65 34.40 -0.45 37.00 101.0 37.45 90.0 11.0 85
65.00 VXX1426U65 33.65 0.00 37.05 135.0 37.45 180.0 0.0 0
66.00 VXX1420U66 35.50 0.00 38.00 90.0 38.45 90.0 0.0 0
67.00 VXX1420U67 28.30 -8.20 39.00 135.0 39.45 90.0 27.0 15
68.00 VXX1420U68 36.75 0.00 40.00 90.0 40.45 179.0 0.0 0
69.00 VXX1420U69 38.00 0.00 41.00 135.0 41.45 179.0 0.0 0
70.00 VXX1420U70 42.67 3.22 42.00 90.0 42.45 90.0 12.0 65
70.00 VXX1426U70 39.00 0.00 42.05 135.0 42.45 180.0 0.0 0
71.00 VXX1420U71 40.00 0.00 43.00 90.0 43.45 179.0 0.0 0
72.00 VXX1420U72 40.35 -1.10 44.00 90.0 44.45 90.0 10.0 41
73.00 VXX1420U73 34.70 -8.15 45.00 100.0 45.45 135.0 32.0 32
74.00 VXX1420U74 34.70 -8.75 46.00 135.0 46.45 135.0 1.0 5
75.00 VXX1420U75 43.85 0.00 47.00 135.0 47.45 100.0 0.0 0
76.00 VXX1420U76 36.85 -8.10 48.00 135.0 48.45 189.0 10.0 10
77.00 VXX1420U77 37.55 -8.30 49.00 135.0 49.45 354.0 78.0 88
78.00 VXX1420U78 46.90 0.00 50.00 100.0 50.35 79.0 0.0 0
79.00 VXX1420U79 36.15 -11.80 51.00 135.0 51.45 100.0 11.0 22
80.00 VXX1420U80 38.00 -10.85 52.00 135.0 52.45 355.0 41.0 33
81.00 VXX1420U81 49.60 0.00 53.00 100.0 53.30 39.0 0.0 0
82.00 VXX1420U82 50.85 0.00 54.00 135.0 54.45 354.0 0.0 0
83.00 VXX1420U83 51.90 0.00 55.00 100.0 55.45 135.0 0.0 0
84.00 VXX1420U84 52.60 0.00 56.00 135.0 56.45 100.0 0.0 0
85.00 VXX1420U85 56.45 2.60 57.00 100.0 57.45 135.0 14.0 57
86.00 VXX1420U86 55.35 0.45 58.00 135.0 58.45 101.0 10.0 25
87.00 VXX1420U87 56.35 0.45 59.00 100.0 59.45 135.0 12.0 54
88.00 VXX1420U88 44.75 -12.05 60.00 135.0 60.45 101.0 17.0 52
89.00 VXX1420U89 60.60 2.75 61.00 100.0 61.35 79.0 15.0 67
90.00 VXX1420U90 48.10 -10.75 62.00 135.0 62.45 100.0 10.0 39
95.00 VXX1420U95 52.40 -11.50 67.00 126.0 67.35 111.0 52.0 110
100.00 VXX1420U100 58.20 -10.75 72.00 135.0 72.45 100.0 16.0 72
105.00 VXX1420U105 76.24 2.34 77.00 100.0 77.45 135.0 5.0 21