$13.53 -0.48 (-3.43%) Barclays Bank iPath Exch Traded Nts 2009-30.1.19 Ser -A- Lkd iPath S&P 500 VIX Mid-Term Futs ETN - NYSEARCA

Oct. 21, 2014 | 04:00 PM
Last Trade: 13.53
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: -0.48 (-3.43%)
Prev Close: 14.01
Open: 13.77
Bid: 13.41
Ask: 13.49
Options:

Call Options: VXZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 VXZ1422K2 10.00 0.00 9.30 207.0 12.60 450.0 0.0 0
3.00 VXZ1422K3 9.00 0.00 8.30 198.0 11.60 347.0 0.0 0
4.00 VXZ1422K4 8.00 0.00 7.30 233.0 10.60 449.0 0.0 0
5.00 VXZ1422K5 7.00 0.00 6.30 247.0 9.60 419.0 0.0 0
6.00 VXZ1422K6 6.60 0.00 5.80 199.0 8.60 185.0 0.0 0
7.00 VXZ1422K7 5.00 0.00 4.50 281.0 8.90 481.0 0.0 0
8.00 VXZ1422K8 5.60 0.00 5.10 69.0 5.80 113.0 0.0 0
9.00 VXZ1422K9 4.70 0.00 4.10 69.0 4.80 113.0 0.0 0
10.00 VXZ1422K10 2.49 -1.31 3.10 180.0 3.80 262.0 3.0 7
11.00 VXZ1422K11 1.52 -1.28 2.10 184.0 2.80 170.0 3.0 7
12.00 VXZ1422K12 0.91 -0.84 1.35 61.0 1.90 250.0 2.0 30
13.00 VXZ1422K13 1.35 0.00 0.65 29.0 1.15 293.0 3.0 90
14.00 VXZ1422K14 0.45 -0.23 0.30 84.0 0.60 350.0 35.0 115
15.00 VXZ1422K15 0.55 0.00 0.10 303.0 0.45 507.0 20.0 117
16.00 VXZ1422K16 0.40 0.30 0.10 10.0 0.30 405.0 25.0 78
17.00 VXZ1422K17 0.05 0.00 0.05 10.0 0.25 397.0 0.0 0
18.00 VXZ1422K18 0.05 0.00 0.05 10.0 0.25 1029.0 0.0 0
19.00 VXZ1422K19 0.05 0.00 0.05 16.0 0.25 519.0 0.0 0
20.00 VXZ1422K20 0.25 0.00 13.00 10.0 0.25 548.0 0.0 0
21.00 VXZ1422K21 0.25 0.00 0.15 10.0 0.25 547.0 0.0 0
22.00 VXZ1422K22 0.25 0.00 0.10 10.0 0.20 331.0 0.0 0

Put Options: VXZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 VXZ1422W2 0.20 0.00 0.00 0.0 0.20 334.0 0.0 0
3.00 VXZ1422W3 0.20 0.00 0.10 10.0 0.20 94.0 0.0 0
4.00 VXZ1422W4 0.20 0.00 0.35 10.0 0.20 94.0 0.0 0
5.00 VXZ1422W5 0.20 0.00 0.70 10.0 0.20 119.0 0.0 0
6.00 VXZ1422W6 0.20 0.00 1.15 10.0 0.20 119.0 0.0 0
7.00 VXZ1422W7 0.20 0.00 1.60 10.0 0.20 69.0 0.0 0
8.00 VXZ1422W8 0.20 0.00 2.10 10.0 0.20 69.0 0.0 0
9.00 VXZ1422W9 0.20 0.00 2.55 10.0 0.20 69.0 0.0 0
10.00 VXZ1422W10 0.09 -0.11 3.20 10.0 0.20 205.0 5.0 5
11.00 VXZ1422W11 3.80 3.55 3.80 10.0 0.25 319.0 10.0 14
12.00 VXZ1422W12 0.10 -0.15 0.05 10.0 0.25 862.0 4.0 30
13.00 VXZ1422W13 0.30 0.25 0.15 468.0 0.40 21.0 30.0 111
14.00 VXZ1422W14 0.60 0.00 0.70 706.0 1.10 36.0 6.0 58
15.00 VXZ1422W15 1.15 0.00 1.40 561.0 2.05 221.0 0.0 0
16.00 VXZ1422W16 1.85 0.00 2.30 372.0 3.00 159.0 0.0 0
17.00 VXZ1422W17 2.80 0.00 3.20 127.0 4.00 79.0 0.0 0
18.00 VXZ1422W18 3.70 0.00 4.20 216.0 5.00 169.0 0.0 0
19.00 VXZ1422W19 4.70 0.00 5.20 122.0 6.00 60.0 0.0 0
20.00 VXZ1422W20 6.90 1.30 4.20 531.0 8.30 475.0 8.0 8
21.00 VXZ1422W21 7.90 3.20 5.10 645.0 9.30 565.0 8.0 8
22.00 VXZ1422W22 5.70 0.00 6.10 525.0 10.60 191.0 0.0 0