$13.06 +0.06 (0.46%) Barclays Bank iPath Exch Traded Nts 2009-30.1.19 Ser -A- Lkd iPath S&P 500 VIX Mid-Term Futs ETN - NYSEARCA

Sep. 30, 2014 | 03:40 PM
Last Trade: 13.06
Trade Time: Sep 30 03:40 PM Eastern Daylight Time
Change: +0.06 (0.46%)
Prev Close: 13.00
Open: 12.99
Bid: 13.05
Ask: 13.06
Options:

Call Options: VXZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 VXZ1418J3 9.70 0.00 8.60 394.0 11.40 364.0 0.0 0
4.00 VXZ1418J4 8.50 0.00 7.60 397.0 10.40 369.0 0.0 0
5.00 VXZ1418J5 7.50 0.00 6.60 443.0 9.40 386.0 0.0 0
6.00 VXZ1418J6 6.70 0.00 5.60 425.0 8.40 383.0 0.0 0
7.00 VXZ1418J7 5.30 0.00 5.80 221.0 6.20 179.0 0.0 0
8.00 VXZ1418J8 4.90 0.00 5.00 50.0 5.20 106.0 0.0 0
9.00 VXZ1418J9 3.90 0.00 4.00 151.0 4.30 150.0 0.0 0
10.00 VXZ1418J10 2.17 -0.78 3.00 60.0 3.20 34.0 12.0 12
11.00 VXZ1418J11 1.15 -0.80 2.00 277.0 2.20 31.0 27.0 39
12.00 VXZ1418J12 1.10 0.00 1.00 107.0 1.25 45.0 5.0 184
13.00 VXZ1418J13 0.34 -0.01 0.35 10.0 0.45 60.0 1.0 118
14.00 VXZ1418J14 0.15 0.00 0.05 741.0 0.20 100.0 10.0 88
15.00 VXZ1418J15 0.10 0.00 0.05 12.0 0.10 82.0 14.0 14
16.00 VXZ1418J16 0.10 0.00 0.00 0.0 0.10 140.0 0.0 0
17.00 VXZ1418J17 0.10 0.00 0.00 0.0 0.10 130.0 0.0 0
18.00 VXZ1418J18 0.10 0.00 0.00 0.0 0.10 209.0 0.0 0
19.00 VXZ1418J19 0.10 0.00 0.00 0.0 0.10 245.0 0.0 0
20.00 VXZ1418J20 0.10 0.00 0.00 0.0 0.10 207.0 0.0 0
21.00 VXZ1418J21 0.10 0.00 0.00 0.0 0.10 207.0 0.0 0
22.00 VXZ1418J22 0.10 0.00 0.00 0.0 0.10 207.0 0.0 0
23.00 VXZ1418J23 0.10 0.00 0.00 0.0 0.10 207.0 0.0 0
24.00 VXZ1418J24 0.10 0.00 0.00 0.0 0.10 207.0 0.0 0
25.00 VXZ1418J25 0.10 0.00 0.00 0.0 0.10 207.0 0.0 0

Put Options: VXZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 VXZ1418V3 0.10 0.00 0.00 0.0 0.10 355.0 0.0 0
4.00 VXZ1418V4 0.10 0.00 0.00 0.0 0.10 195.0 0.0 0
5.00 VXZ1418V5 0.10 0.00 0.00 0.0 0.10 195.0 0.0 0
6.00 VXZ1418V6 0.10 0.00 0.00 0.0 0.10 195.0 0.0 0
7.00 VXZ1418V7 0.10 0.00 0.00 0.0 0.10 195.0 0.0 0
8.00 VXZ1418V8 0.10 0.00 0.00 0.0 0.10 195.0 0.0 0
9.00 VXZ1418V9 0.13 0.03 0.00 0.0 0.10 279.0 5.0 5
10.00 VXZ1418V10 0.02 -0.08 0.00 0.0 0.10 279.0 7.0 7
11.00 VXZ1418V11 0.04 -0.06 0.05 2.0 0.10 259.0 2.0 21
12.00 VXZ1418V12 0.05 0.00 0.05 4.0 0.15 239.0 20.0 111
13.00 VXZ1418V13 0.40 0.10 0.25 338.0 0.40 138.0 1.0 55
14.00 VXZ1418V14 1.85 0.90 0.95 115.0 1.10 70.0 9.0 9
15.00 VXZ1418V15 1.85 0.00 1.85 21.0 2.05 5.0 0.0 0
16.00 VXZ1418V16 2.85 0.00 2.85 43.0 3.10 174.0 0.0 0
17.00 VXZ1418V17 3.80 0.00 3.80 237.0 4.10 175.0 0.0 0
18.00 VXZ1418V18 4.80 0.00 4.80 209.0 5.00 50.0 0.0 0
19.00 VXZ1418V19 5.80 0.00 5.80 237.0 6.10 253.0 0.0 0
20.00 VXZ1418V20 6.80 0.00 5.60 246.0 8.50 209.0 0.0 0
21.00 VXZ1418V21 7.80 0.00 6.60 234.0 9.50 215.0 0.0 0
22.00 VXZ1418V22 8.80 0.00 7.60 240.0 9.40 235.0 0.0 0
23.00 VXZ1418V23 9.80 0.00 8.50 230.0 11.50 215.0 0.0 0
24.00 VXZ1418V24 9.60 0.00 9.60 226.0 12.40 215.0 0.0 0
25.00 VXZ1418V25 11.80 0.00 10.40 238.0 13.70 225.0 0.0 0