Barclays Bank iPath Exch Traded Nts 2009-30.1.19 iPath S&P 500 VIX Short Term Futures Ser A $27.80

up +0.17


27/8/2014 12:00 PM  |  NYSEARCA : VXX  
Industries : Financial Services / Closed-end Fund - Equity
Last Trade: 27.80
Trade Time: Aug 27 12:00 PM Eastern Daylight Time
Change: 0.17 (0.62 %)
Prev Close: 27.63
Open: 27.72
Bid: 27.80
Ask: 27.81
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 51%
Options:

Call Options: VXX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 VXX1429H20 7.35 0.00 7.55 156.0 8.00 156.0 0.0 0
20.50 VXX1429H20.5 6.85 0.00 7.10 145.0 7.45 98.0 0.0 0
21.00 VXX1429H21 6.35 0.00 6.60 139.0 6.95 98.0 0.0 0
21.50 VXX1429H21.5 5.85 0.00 6.10 145.0 6.45 98.0 0.0 0
22.00 VXX1429H22 5.35 0.00 5.60 145.0 5.95 98.0 0.0 0
22.50 VXX1429H22.5 4.85 0.00 5.10 145.0 5.45 98.0 0.0 0
23.00 VXX1429H23 4.45 0.10 4.65 258.0 4.95 233.0 50.0 400
23.50 VXX1429H23.5 3.85 0.00 4.15 97.0 4.45 98.0 0.0 0
24.00 VXX1429H24 7.92 4.57 3.65 178.0 3.95 152.0 3.0 3
24.50 VXX1429H24.5 3.90 1.03 3.15 97.0 3.45 98.0 9.0 9
25.00 VXX1429H25 2.69 0.00 2.66 249.0 2.90 154.0 11.0 71
25.50 VXX1429H25.5 2.35 0.16 2.15 1116.0 2.41 852.0 20.0 129
26.00 VXX1429H26 1.80 0.11 1.81 198.0 1.87 93.0 120.0 1,089
26.50 VXX1429H26.5 1.36 0.13 1.33 308.0 1.39 204.0 129.0 1,198
27.00 VXX1429H27 0.91 0.07 0.91 7.0 0.93 21.0 529.0 9,448
27.50 VXX1429H27.5 0.55 0.00 0.54 32.0 0.55 10.0 1606.0 6,542
28.00 VXX1429H28 0.31 -0.01 0.30 282.0 0.32 162.0 3910.0 12,944
28.50 VXX1429H28.5 0.18 -0.04 0.18 264.0 0.19 94.0 2451.0 7,387
29.00 VXX1429H29 0.12 -0.03 0.11 299.0 0.13 243.0 1590.0 16,304
29.50 VXX1429H29.5 0.08 -0.02 0.08 312.0 0.09 406.0 396.0 7,111
30.00 VXX1429H30 0.06 -0.01 0.06 313.0 0.07 291.0 2810.0 35,462
30.50 VXX1429H30.5 0.05 -0.01 0.04 192.0 0.05 139.0 77.0 3,149
31.00 VXX1429H31 0.04 -0.01 0.03 320.0 0.04 11.0 94.0 8,131
31.50 VXX1429H31.5 0.03 -0.01 0.02 288.0 0.04 346.0 95.0 2,614
32.00 VXX1429H32 0.03 -0.02 0.02 326.0 0.03 342.0 5.0 12,618
32.50 VXX1429H32.5 0.02 -0.01 0.01 291.0 0.03 348.0 40.0 3,790
33.00 VXX1429H33 0.02 0.00 0.01 187.0 0.02 299.0 165.0 30,090
33.50 VXX1429H33.5 0.02 0.00 0.01 66.0 0.02 248.0 50.0 3,607
34.00 VXX1429H34 0.01 -0.01 0.01 10.0 0.02 304.0 500.0 3,413
34.50 VXX1429H34.5 0.02 0.00 0.01 263.0 0.02 304.0 1092.0 2,735
35.00 VXX1429H35 0.02 0.01 0.01 124.0 0.02 205.0 500.0 5,986
35.50 VXX1429H35.5 0.01 -0.01 0.01 383.0 0.02 236.0 151.0 14,176
36.00 VXX1429H36 0.02 0.00 0.01 42.0 0.02 236.0 10.0 5,687
36.50 VXX1429H36.5 0.01 0.00 0.01 2.0 0.01 3.0 395.0 14,871
37.00 VXX1429H37 0.02 0.01 0.01 21.0 0.02 270.0 43.0 7,673
37.50 VXX1429H37.5 0.01 -0.01 0.01 99.0 0.02 262.0 256.0 982
38.00 VXX1429H38 0.03 0.01 0.01 18.0 0.02 236.0 1289.0 1,746
38.50 VXX1429H38.5 0.01 0.00 0.01 95.0 0.02 262.0 97.0 2,656
39.00 VXX1429H39 0.02 0.01 0.01 50.0 0.02 221.0 40.0 879
39.50 VXX1429H39.5 0.01 0.00 0.01 10.0 0.02 262.0 10.0 2,670
40.00 VXX1429H40 0.01 0.00 0.01 100.0 0.02 252.0 782.0 5,464
41.00 VXX1429H41 0.02 0.00 0.01 1.0 0.02 223.0 797.0 2,747
42.00 VXX1429H42 0.01 0.00 0.01 1.0 0.02 309.0 1.0 3,728
43.00 VXX1429H43 0.01 -0.01 0.01 2.0 0.02 242.0 10.0 5,708
44.00 VXX1429H44 0.01 -0.01 0.01 20.0 0.02 242.0 20.0 9,083
45.00 VXX1429H45 0.02 0.00 0.01 122.0 0.02 242.0 235.0 960
46.00 VXX1429H46 0.02 0.00 0.01 112.0 0.02 187.0 600.0 1,683
48.00 VXX1429H48 0.02 0.00 0.01 96.0 0.02 179.0 8.0 820
50.00 VXX1429H50 0.01 -0.02 0.01 10.0 0.03 190.0 35.0 2,202
55.00 VXX1429H55 0.01 -0.02 0.02 44.0 0.03 190.0 7.0 932
60.00 VXX1429H60 0.03 0.00 0.01 117.0 0.03 242.0 609.0 597
65.00 VXX1429H65 0.04 0.01 0.01 64.0 0.03 149.0 18.0 25
70.00 VXX1429H70 0.01 0.00 0.01 2.0 0.01 76.0 1.0 1

Put Options: VXX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 VXX1429T20 0.01 0.00 0.03 1.0 0.01 87.0 28.0 28
20.50 VXX1429T20.5 0.02 0.01 0.01 11.0 0.01 136.0 446.0 445
21.00 VXX1429T21 0.03 0.02 0.03 1.0 0.01 92.0 26.0 26
21.50 VXX1429T21.5 0.01 0.00 0.01 1.0 0.01 136.0 50.0 50
22.00 VXX1429T22 0.01 0.00 0.03 11.0 0.01 124.0 30.0 276
22.50 VXX1429T22.5 0.07 0.06 0.01 21.0 0.01 108.0 28.0 52
23.00 VXX1429T23 0.01 0.00 0.01 16.0 0.01 136.0 70.0 883
23.50 VXX1429T23.5 0.01 -0.01 0.01 103.0 0.02 256.0 20.0 126
24.00 VXX1429T24 0.01 -0.01 0.01 11.0 0.02 259.0 71.0 574
24.50 VXX1429T24.5 0.01 0.00 0.01 10.0 0.02 280.0 5.0 554
25.00 VXX1429T25 0.06 0.05 0.01 51.0 0.01 406.0 3.0 16,643
25.50 VXX1429T25.5 0.01 0.00 0.01 50.0 0.01 35.0 51.0 6,260
26.00 VXX1429T26 0.02 0.00 0.01 40.0 0.02 385.0 414.0 25,506
26.50 VXX1429T26.5 0.03 -0.05 0.02 114.0 0.04 550.0 1329.0 23,836
27.00 VXX1429T27 0.09 -0.08 0.09 6.0 0.10 204.0 3336.0 50,923
27.50 VXX1429T27.5 0.22 -0.16 0.22 11.0 0.23 151.0 3229.0 6,729
28.00 VXX1429T28 0.48 -0.20 0.48 13.0 0.49 127.0 1065.0 17,242
28.50 VXX1429T28.5 0.86 -0.18 0.84 69.0 0.87 55.0 158.0 1,925
29.00 VXX1429T29 1.32 -0.16 1.25 11.0 1.31 133.0 304.0 11,176
29.50 VXX1429T29.5 1.82 -0.12 1.73 57.0 1.77 70.0 110.0 1,031
30.00 VXX1429T30 2.29 -0.18 2.21 21.0 2.25 41.0 58.0 7,497
30.50 VXX1429T30.5 2.70 -0.25 2.70 11.0 2.75 138.0 26.0 1,522
31.00 VXX1429T31 3.22 -0.23 3.15 254.0 3.30 1637.0 45.0 984
31.50 VXX1429T31.5 3.79 -0.01 3.65 138.0 3.80 1441.0 30.0 1,596
32.00 VXX1429T32 4.41 0.00 4.10 419.0 4.40 1334.0 12.0 791
32.50 VXX1429T32.5 5.29 0.54 4.65 89.0 4.90 1197.0 30.0 394
33.00 VXX1429T33 5.60 0.35 5.10 269.0 5.40 929.0 3.0 2,155
33.50 VXX1429T33.5 6.28 0.53 5.65 22.0 5.90 1058.0 40.0 210
34.00 VXX1429T34 6.30 0.10 6.10 241.0 6.40 931.0 7.0 343
34.50 VXX1429T34.5 7.21 0.51 6.60 247.0 6.90 891.0 4.0 161
35.00 VXX1429T35 7.56 0.00 7.10 197.0 7.40 880.0 5.0 383
35.50 VXX1429T35.5 7.95 0.25 7.55 230.0 8.00 480.0 7.0 18
36.00 VXX1429T36 6.35 -1.85 8.05 913.0 8.50 948.0 94.0 111
36.50 VXX1429T36.5 3.85 -4.80 8.55 906.0 9.00 948.0 11.0 110
37.00 VXX1429T37 9.27 0.17 9.05 860.0 9.50 1028.0 1.0 234
37.50 VXX1429T37.5 6.05 -3.45 9.55 214.0 10.00 169.0 10.0 42
38.00 VXX1429T38 8.50 -1.50 10.05 240.0 10.50 189.0 3.0 58
38.50 VXX1429T38.5 10.50 0.00 10.50 134.0 11.00 121.0 0.0 0
39.00 VXX1429T39 10.82 -0.18 11.05 126.0 11.50 103.0 92.0 176
39.50 VXX1429T39.5 12.08 0.00 11.55 115.0 12.00 100.0 8.0 286
40.00 VXX1429T40 6.70 -5.30 12.05 115.0 12.50 75.0 10.0 51
41.00 VXX1429T41 13.00 0.00 12.90 30.0 13.55 37.0 0.0 0
42.00 VXX1429T42 14.33 0.33 14.00 70.0 14.50 75.0 79.0 79
43.00 VXX1429T43 15.00 0.00 14.95 17.0 15.55 22.0 0.0 0
44.00 VXX1429T44 16.00 0.00 15.85 63.0 16.55 27.0 0.0 0
45.00 VXX1429T45 17.00 0.00 16.95 17.0 17.55 21.0 0.0 0
46.00 VXX1429T46 18.00 0.00 17.85 63.0 18.55 49.0 0.0 0
48.00 VXX1429T48 20.00 0.00 19.85 63.0 20.55 27.0 0.0 0
50.00 VXX1429T50 20.90 -1.10 21.90 97.0 22.55 50.0 3.0 3
55.00 VXX1429T55 27.00 0.00 26.95 17.0 27.55 22.0 0.0 0
60.00 VXX1429T60 32.00 0.00 31.95 17.0 32.55 22.0 0.0 0
65.00 VXX1429T65 37.00 0.00 36.95 17.0 37.55 17.0 0.0 0
70.00 VXX1429T70 42.00 0.00 41.85 63.0 42.55 27.0 0.0 0
Trading Center