Barclays Bank iPath Exch Traded Nts 2009-30.1.19 Ser -A- Lkd iPath S&P 500 VIX Mid-Term Futs ETN $12.01

down -0.13


19/8/2014 06:30 PM  |  NYSEARCA : VXZ  
Industries : Financial Services / Closed-end Fund - Equity
Last Trade: 12.01
Trade Time: Aug 19 06:30 PM Eastern Daylight Time
Change: -0.13 (-1.07 %)
Prev Close: 12.14
Open: 12.05
Bid: 12.00
Ask: 12.07
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get VXZ Trend Analysis - it has underperformed the S&P 500 by 58%
Options:

Call Options: VXZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 VXZ1420I6 3.70 0.00 3.50 11.0 8.40 21.0 0.0 0
7.00 VXZ1420I7 5.00 0.00 4.90 82.0 5.20 123.0 0.0 0
8.00 VXZ1420I8 4.00 0.00 3.90 136.0 4.20 70.0 0.0 0
9.00 VXZ1420I9 3.00 0.00 2.95 70.0 3.20 143.0 0.0 0
10.00 VXZ1420I10 5.45 3.45 1.95 115.0 2.20 75.0 10.0 10
11.00 VXZ1420I11 1.18 0.08 1.00 70.0 1.30 82.0 2.0 2
12.00 VXZ1420I12 0.85 0.45 0.35 75.0 0.50 10.0 6.0 149
13.00 VXZ1420I13 0.20 0.10 0.10 109.0 0.25 163.0 12.0 70
14.00 VXZ1420I14 0.45 0.30 0.10 4.0 0.10 455.0 1.0 320
15.00 VXZ1420I15 0.35 0.25 0.05 52.0 0.10 178.0 24.0 63
16.00 VXZ1420I16 0.05 -0.05 0.05 1390.0 0.10 11.0 204.0 238
17.00 VXZ1420I17 0.05 -0.05 0.05 1.0 0.10 12.0 1.0 154
18.00 VXZ1420I18 0.05 -0.05 0.05 1.0 0.10 13.0 1.0 11
19.00 VXZ1420I19 0.10 0.00 0.05 10.0 0.10 10.0 0.0 0
20.00 VXZ1420I20 0.04 -0.06 0.05 10.0 0.10 50.0 10.0 22
21.00 VXZ1420I21 0.10 0.00 0.05 10.0 0.10 50.0 0.0 0
22.00 VXZ1420I22 0.10 0.00 0.05 10.0 0.10 50.0 0.0 0
23.00 VXZ1420I23 0.10 0.00 0.05 10.0 0.10 50.0 0.0 0
24.00 VXZ1420I24 0.10 0.00 0.10 25.0 0.10 50.0 0.0 0
25.00 VXZ1420I25 0.10 0.00 0.10 50.0 0.10 115.0 50.0 105
26.00 VXZ1420I26 0.10 0.00 0.10 10.0 0.10 115.0 0.0 0
27.00 VXZ1420I27 0.10 0.00 0.05 10.0 0.10 115.0 0.0 0
28.00 VXZ1420I28 0.10 0.00 0.05 10.0 0.10 115.0 0.0 0
29.00 VXZ1420I29 0.10 0.00 0.00 0.0 0.10 95.0 0.0 0
30.00 VXZ1420I30 0.10 0.00 0.00 0.0 0.10 95.0 0.0 0

Put Options: VXZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 VXZ1420U6 0.10 0.00 0.00 0.0 0.10 95.0 0.0 0
7.00 VXZ1420U7 0.10 0.00 0.00 0.0 0.10 95.0 0.0 0
8.00 VXZ1420U8 0.10 0.00 0.00 0.0 0.10 95.0 0.0 0
9.00 VXZ1420U9 0.10 0.00 0.00 0.0 0.10 95.0 0.0 0
10.00 VXZ1420U10 0.10 0.00 0.05 10.0 0.10 95.0 0.0 0
11.00 VXZ1420U11 0.04 -0.11 0.05 10.0 0.10 400.0 3.0 33
12.00 VXZ1420U12 0.34 0.00 0.30 75.0 0.50 50.0 24.0 202
13.00 VXZ1420U13 1.04 0.00 1.00 34.0 1.20 163.0 24.0 130
14.00 VXZ1420U14 1.55 -0.25 1.90 37.0 2.10 137.0 10.0 56
15.00 VXZ1420U15 2.50 -0.30 2.80 61.0 3.10 115.0 5.0 131
16.00 VXZ1420U16 2.75 -0.95 3.80 70.0 4.10 115.0 60.0 54
17.00 VXZ1420U17 4.08 -0.62 4.80 153.0 5.10 70.0 100.0 187
18.00 VXZ1420U18 4.38 -1.32 5.80 82.0 6.10 82.0 284.0 300
19.00 VXZ1420U19 5.34 0.84 4.50 90.0 9.40 40.0 426.0 470
20.00 VXZ1420U20 7.70 0.00 5.50 90.0 10.40 49.0 2.0 1,131
21.00 VXZ1420U21 4.90 -1.60 6.50 90.0 11.40 49.0 3.0 3
22.00 VXZ1420U22 9.02 1.52 7.50 100.0 12.40 49.0 425.0 425
23.00 VXZ1420U23 10.60 2.20 8.50 90.0 13.40 49.0 15.0 490
24.00 VXZ1420U24 9.50 0.00 9.50 90.0 14.40 49.0 0.0 0
25.00 VXZ1420U25 10.50 0.00 10.50 90.0 15.40 49.0 0.0 0
26.00 VXZ1420U26 11.50 0.00 11.50 90.0 16.40 49.0 0.0 0
27.00 VXZ1420U27 11.69 -0.81 12.50 90.0 17.40 49.0 500.0 500
28.00 VXZ1420U28 13.50 0.00 13.50 90.0 18.40 49.0 0.0 0
29.00 VXZ1420U29 14.50 0.00 14.50 100.0 19.40 49.0 0.0 0
30.00 VXZ1420U30 17.70 0.00 15.50 90.0 20.40 49.0 14.0 14
Trading Center