$12.50 +0.22 (1.79%) Barclays Bank iPath Exch Traded Nts 2009-30.1.19 Ser -A- Lkd iPath S&P 500 VIX Mid-Term Futs ETN - NYSEARCA

Sep. 15, 2014 | 04:00 PM
Last Trade: 12.50
Trade Time: Sep 15 04:00 PM Eastern Daylight Time
Change: +0.22 (1.79%)
Prev Close: 12.28
Open: 12.32
Bid: 12.49
Ask: 12.54
Options:

Call Options: VXZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 VXZ1420I6 6.10 0.00 6.20 509.0 6.60 342.0 0.0 0
7.00 VXZ1420I7 5.20 0.00 5.40 22.0 5.60 22.0 0.0 0
8.00 VXZ1420I8 4.20 0.00 4.40 22.0 4.60 22.0 0.0 0
9.00 VXZ1420I9 3.20 0.00 3.40 11.0 3.60 11.0 0.0 0
10.00 VXZ1420I10 5.45 3.25 2.40 67.0 2.65 130.0 10.0 10
11.00 VXZ1420I11 1.50 0.30 1.40 20.0 1.60 17.0 12.0 22
12.00 VXZ1420I12 0.35 0.10 0.40 237.0 0.65 101.0 8.0 156
13.00 VXZ1420I13 0.10 0.00 0.10 2.0 0.10 102.0 2.0 368
14.00 VXZ1420I14 0.06 -0.04 0.05 11.0 0.10 84.0 30.0 349
15.00 VXZ1420I15 0.35 0.25 0.05 52.0 0.10 127.0 24.0 63
16.00 VXZ1420I16 0.05 -0.05 0.05 1390.0 0.10 127.0 204.0 238
17.00 VXZ1420I17 0.05 -0.05 0.05 1.0 0.10 908.0 1.0 154
18.00 VXZ1420I18 0.05 -0.05 0.05 1.0 0.10 784.0 1.0 11
19.00 VXZ1420I19 0.10 0.00 0.05 10.0 0.10 175.0 0.0 0
20.00 VXZ1420I20 0.04 -0.01 0.05 10.0 0.10 667.0 10.0 22
21.00 VXZ1420I21 0.10 0.00 0.05 10.0 0.10 175.0 0.0 0
22.00 VXZ1420I22 0.10 0.00 0.05 10.0 0.10 175.0 0.0 0
23.00 VXZ1420I23 0.10 0.00 0.05 10.0 0.10 175.0 0.0 0
24.00 VXZ1420I24 0.10 0.00 0.10 25.0 0.10 91.0 0.0 0
25.00 VXZ1420I25 0.10 0.05 0.10 50.0 0.10 758.0 50.0 105
26.00 VXZ1420I26 0.10 0.00 0.10 10.0 0.10 194.0 0.0 0
27.00 VXZ1420I27 0.10 0.00 0.05 10.0 0.10 167.0 0.0 0
28.00 VXZ1420I28 0.10 0.00 0.05 10.0 0.10 167.0 0.0 0
29.00 VXZ1420I29 0.10 0.00 0.00 0.0 0.10 142.0 0.0 0
30.00 VXZ1420I30 0.10 0.00 0.00 0.0 0.10 442.0 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 0.10 415.0 0.0 0
7.00 VXZ1420U7 0.10 0.00 0.00 0.0 0.10 151.0 0.0 0
8.00 VXZ1420U8 0.10 0.00 0.00 0.0 0.10 151.0 0.0 0
9.00 VXZ1420U9 0.08 -0.02 0.00 0.0 0.10 95.0 1.0 1
10.00 VXZ1420U10 0.02 -0.08 0.05 10.0 0.10 420.0 4.0 4
11.00 VXZ1420U11 0.05 -0.05 0.05 10.0 0.10 430.0 4.0 36
12.00 VXZ1420U12 0.10 -0.05 0.05 50.0 0.10 901.0 50.0 137
13.00 VXZ1420U13 0.70 0.05 0.40 83.0 0.60 27.0 20.0 109
14.00 VXZ1420U14 1.70 0.10 1.45 23.0 1.60 17.0 4.0 58
15.00 VXZ1420U15 2.92 0.32 2.40 22.0 2.60 127.0 15.0 128
16.00 VXZ1420U16 2.75 -0.85 3.40 27.0 3.70 195.0 60.0 54
17.00 VXZ1420U17 4.08 -0.52 4.40 118.0 4.60 29.0 100.0 187
18.00 VXZ1420U18 4.38 -1.22 5.40 21.0 5.60 26.0 284.0 300
19.00 VXZ1420U19 6.46 2.16 6.40 562.0 6.80 682.0 217.0 253
20.00 VXZ1420U20 7.70 2.40 7.40 563.0 7.80 650.0 2.0 1,131
21.00 VXZ1420U21 4.90 -1.60 8.40 145.0 8.80 158.0 3.0 3
22.00 VXZ1420U22 9.02 -0.48 9.40 145.0 9.80 213.0 425.0 425
23.00 VXZ1420U23 10.60 2.30 10.40 518.0 10.80 624.0 15.0 490
24.00 VXZ1420U24 11.50 0.00 11.40 145.0 11.80 11.0 0.0 0
25.00 VXZ1420U25 12.50 0.00 12.40 145.0 12.80 200.0 0.0 0
26.00 VXZ1420U26 13.50 0.00 13.40 16.0 13.80 133.0 0.0 0
27.00 VXZ1420U27 11.69 -2.81 14.40 22.0 14.80 222.0 500.0 500
28.00 VXZ1420U28 15.50 0.00 15.40 46.0 15.80 57.0 0.0 0
29.00 VXZ1420U29 16.50 0.00 16.40 16.0 16.80 16.0 0.0 0
30.00 VXZ1420U30 17.70 2.40 17.40 11.0 18.30 21.0 14.0 14