Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.10% Nasdaq Up0.23%

iPath S&P 500 VIX ST Futures ETN (VXX)

-NYSEArca
41.71 Down 0.64(1.51%) Apr 17, 4:00PM EDT
|After Hours : 41.73 Up 0.02 (0.05%) Apr 17, 7:59PM EDT
Get the big picture on all your investments.
OptionsGet Options for:
View By Expiration: Apr 14 | May 14 | Jun 14 | Sep 14 | Nov 14 | Jan 15 | Jan 16
Call OptionsExpire at close Friday, April 25, 2014
StrikeSymbolLastChgBidAskVolOpen Int
30.00VXX140419C0003000015.72 0.009.8513.7082
31.00VXX140419C0003100018.07 0.008.8512.7001
33.00VXX140419C0003300012.20 0.006.9010.7017
35.00VXX140419C000350006.30 0.004.958.35552
35.00VXX140425C000350006.80Up 0.806.007.4065
36.00VXX140419C000360005.73Down 1.373.957.3532202
36.00VXX140425C000360008.10 0.004.307.552022
37.00VXX140419C000370005.73 0.002.826.3515248
38.00VXX140419C000380003.85Down 2.401.973.95484825
38.00VXX140425C000380006.05 0.002.615.6558
38.50VXX140425C000385003.40Down 1.802.273.952033
39.00VXX140419C000390002.72Down 0.682.502.94186,643
39.00VXX140425C000390002.80Down 1.901.783.152535
39.50VXX140419C000395002.27Down 2.650.752.4259
39.50VXX140425C000395002.34Down 3.682.183.151596
40.00VXX140419C000400001.70Down 1.120.111.741,3534,542
40.00VXX140425C000400001.92Down 0.561.762.63522322
40.50VXX140419C000405001.43Down 3.890.321.44761
40.50VXX140425C000405001.51Down 1.291.461.70183189
41.00VXX140419C000410000.73Down 0.620.250.941,9014,469
41.00VXX140425C000410001.25Down 0.431.171.37791398
41.50VXX140419C000415000.36Down 0.66N/A0.444,353576
41.50VXX140425C000415000.91Down 0.590.911.101,363292
42.00VXX140419C000420000.01Down 0.58N/A0.0224,25511,944
42.00VXX140425C000420000.80Down 0.490.700.833,541841
42.50VXX140419C000425000.01Down 0.40N/A0.015,5031,247
42.50VXX140425C000425000.64Down 0.440.550.693,516694
43.00VXX140419C000430000.01Down 0.21N/A0.0117,13020,297
43.00VXX140425C000430000.55Down 0.320.490.571,5111,387
43.50VXX140419C000435000.01Down 0.14N/A0.013,21510,787
43.50VXX140425C000435000.45Down 0.300.350.48719740
44.00VXX140419C000440000.01Down 0.07N/A0.012,23614,287
44.00VXX140425C000440000.36Down 0.270.320.401,9262,202
44.50VXX140419C000445000.01Down 0.03N/A0.011,0662,660
44.50VXX140425C000445000.28Down 0.200.280.35614648
45.00VXX140419C000450000.01Down 0.02N/A0.011,98519,886
45.00VXX140425C000450000.24Down 0.170.200.308801,370
45.50VXX140419C000455000.01Down 0.01N/A0.012006,482
45.50VXX140425C000455000.21Down 0.220.140.26206519
46.00VXX140419C000460000.01Down 0.01N/A0.0116118,737
46.00VXX140425C000460000.20Down 0.130.190.232,0122,152
46.50VXX140419C000465000.01Down 0.01N/A0.01635,430
46.50VXX140425C000465000.15Down 0.120.130.2181423
47.00VXX140419C000470000.01Down 0.01N/A0.0112010,917
47.00VXX140425C000470000.15Down 0.080.070.19284877
47.50VXX140419C000475000.01Down 0.01N/A0.011712,295
47.50VXX140425C000475000.13Down 0.060.120.171763,081
48.00VXX140419C000480000.01Down 0.01N/A0.01887,236
48.00VXX140425C000480000.11Down 0.070.100.121,0411,439
48.50VXX140419C000485000.02 0.00N/A0.01443,457
48.50VXX140425C000485000.11Down 0.080.050.23264380
49.00VXX140419C000490000.01 0.00N/A0.01787,766
49.00VXX140425C000490000.10Down 0.100.080.107891,896
49.50VXX140419C000495000.01 0.00N/A0.011692,945
49.50VXX140425C000495000.09Down 0.05N/A1.381881,564
50.00VXX140419C000500000.01 0.00N/A0.01221,565
50.00VXX140425C000500000.07Down 0.05N/A0.522431,034
50.50VXX140419C000505000.02 0.00N/A0.0151,094
50.50VXX140425C000505000.06Down 0.04N/A1.3668361
51.00VXX140419C000510000.01 0.00N/A0.01415,995
51.00VXX140425C000510000.05Down 0.110.040.06831,394
51.50VXX140425C000515000.05Down 0.05N/A0.06267358
52.00VXX140419C000520000.01 0.00N/A0.011364,196
52.00VXX140425C000520000.05Down 0.010.010.05432461
53.00VXX140419C000530000.01 0.00N/A0.014738,254
53.00VXX140425C000530000.04Down 0.030.020.0440419
54.00VXX140419C000540000.01 0.00N/A0.0148,579
54.00VXX140425C000540000.03Down 0.02N/A0.04917176
55.00VXX140419C000550000.01 0.00N/A0.01821,128
55.00VXX140425C000550000.02Down 0.030.010.0351,963
56.00VXX140419C000560000.03 0.00N/A0.0122,981
56.00VXX140425C000560000.01Down 0.05N/A0.04100312
57.00VXX140419C000570000.02 0.00N/A0.011714,767
57.00VXX140425C000570000.02Down 0.03N/A0.0880540
58.00VXX140419C000580000.03 0.00N/A0.012145,774
58.00VXX140425C000580000.02Down 0.01N/A0.023961,460
59.00VXX140419C000590000.02 0.00N/A0.011311,440
59.00VXX140425C000590000.06 0.00N/A0.19251,074
60.00VXX140419C000600000.01 0.00N/A0.01524,724
60.00VXX140425C000600000.02 0.000.010.02161633
61.00VXX140419C000610000.02 0.00N/A0.01362,673
61.00VXX140425C000610000.02 0.00N/A0.181755,677
62.00VXX140419C000620000.02 0.00N/A0.016094,563
62.00VXX140425C000620000.09 0.00N/A0.02124414
63.00VXX140419C000630000.02 0.00N/A0.01516,336
63.00VXX140425C000630000.08 0.00N/A0.0214314
64.00VXX140419C000640000.01 0.00N/A0.01111,402
64.00VXX140425C000640000.05 0.00N/A0.182153
65.00VXX140419C000650000.01 0.00N/A0.014517,733
65.00VXX140425C000650000.03 0.00N/A0.1816298
66.00VXX140419C000660000.02 0.00N/A0.01351,445
66.00VXX140425C000660000.17 0.00N/A0.1856157
67.00VXX140419C000670000.02 0.00N/A0.01152,671
67.00VXX140425C000670000.09 0.00N/A0.1566176
68.00VXX140419C000680000.02 0.00N/A0.011653,612
68.00VXX140425C000680000.08 0.00N/A0.181878
69.00VXX140419C000690000.01 0.00N/A0.01993,904
69.00VXX140425C000690000.02 0.00N/A0.19159200
70.00VXX140419C000700000.01 0.00N/A0.01268,681
70.00VXX140425C000700000.07 0.00N/A0.4692937
71.00VXX140419C000710000.01 0.00N/A0.01102,492
71.00VXX140425C000710000.04 0.00N/A0.46325376
72.00VXX140419C000720000.01 0.00N/A0.0111,961
72.00VXX140425C000720000.02 0.00N/A0.4655446
73.00VXX140419C000730000.02 0.00N/A0.01251,223
73.00VXX140425C000730000.02 0.00N/A0.46131151
74.00VXX140419C000740000.02 0.00N/A0.01252,389
74.00VXX140425C000740000.03 0.00N/A0.4665213
75.00VXX140419C000750000.01 0.00N/A0.015128,233
75.00VXX140425C000750000.01 0.00N/A0.195101
76.00VXX140419C000760000.01 0.00N/A0.0175,546
76.00VXX140425C000760000.03 0.00N/A0.181024
77.00VXX140419C000770000.02 0.00N/A0.0116400
77.00VXX140425C000770000.04 0.00N/A0.0423124
78.00VXX140419C000780000.02 0.00N/A0.011692,229
78.00VXX140425C000780000.03 0.00N/A0.041310
79.00VXX140419C000790000.02 0.00N/A0.0176743
79.00VXX140425C000790000.07 0.00N/A0.04183108
80.00VXX140419C000800000.02 0.00N/A0.011721,325
80.00VXX140425C000800000.01 0.00N/A0.04180321
81.00VXX140419C000810000.02 0.00N/A0.01166803
82.00VXX140419C000820000.02 0.00N/A0.0123669
83.00VXX140419C000830000.02 0.00N/A0.018311
84.00VXX140419C000840000.02 0.00N/A0.0175301
85.00VXX140419C000850000.01 0.00N/A0.017805
86.00VXX140419C000860000.01 0.00N/A0.014411
87.00VXX140419C000870000.02 0.00N/A0.0125380
88.00VXX140419C000880000.05 0.00N/A0.0151318
89.00VXX140419C000890000.01 0.00N/A0.0110449
90.00VXX140419C000900000.01 0.00N/A0.018550
91.00VXX140419C000910000.02 0.00N/A0.014413
92.00VXX140419C000920000.04 0.00N/A0.0140503
93.00VXX140419C000930000.15 0.00N/A0.0123135
94.00VXX140419C000940000.11 0.00N/A0.015968
95.00VXX140419C000950000.01 0.00N/A0.011524
96.00VXX140419C000960000.03 0.00N/A0.011340
97.00VXX140419C000970000.04 0.00N/A0.0114280
98.00VXX140419C000980000.03 0.00N/A0.01101,214
99.00VXX140419C000990000.01 0.00N/A0.016318
100.00VXX140419C001000000.01 0.00N/A0.0162,689
101.00VXX140419C001010000.01 0.00N/A0.016327
102.00VXX140419C001020000.02 0.00N/A0.0137196
103.00VXX140419C001030000.02 0.00N/A0.0154237
104.00VXX140419C001040000.02 0.00N/A0.01185355
105.00VXX140419C001050000.02 0.00N/A0.01234472
106.00VXX140419C001060000.01 0.00N/A0.0122,292
107.00VXX140419C001070000.02 0.00N/A0.01371,306
108.00VXX140419C001080000.01 0.00N/A0.0123,696
Put OptionsExpire at close Friday, April 25, 2014
StrikeSymbolLastChgBidAskVolOpen Int
27.00VXX140419P000270000.03 0.00N/A0.01668
30.00VXX140419P000300000.01 0.00N/A0.01193
31.00VXX140419P000310000.04 0.00N/A0.0149,750
32.00VXX140419P000320000.01 0.00N/A0.01105,670
33.00VXX140419P000330000.01 0.00N/A0.01243,284
34.00VXX140419P000340000.02 0.00N/A0.012213,620
34.00VXX140425P000340000.01 0.00N/A0.0222
35.00VXX140419P000350000.01 0.00N/A0.011035,747
35.00VXX140425P000350000.05 0.00N/A0.02323
36.00VXX140419P000360000.01 0.00N/A0.012314,851
36.00VXX140425P000360000.01 0.00N/A0.01981,308
37.00VXX140419P000370000.01 0.00N/A0.011229,333
37.00VXX140425P000370000.02 0.00N/A0.013601,287
37.50VXX140419P000375000.02 0.00N/A0.014040
38.00VXX140419P000380000.01 0.00N/A0.012265,945
38.00VXX140425P000380000.03Up 0.01N/A0.12101,038
38.50VXX140419P000385000.01 0.00N/A0.013414
38.50VXX140425P000385000.02 0.000.010.0346614
39.00VXX140419P000390000.01 0.00N/A0.011493,255
39.00VXX140425P000390000.04Up 0.01N/A0.042152,630
39.50VXX140419P000395000.01 0.00N/A0.0255285
39.50VXX140425P000395000.05Up 0.010.020.076883,920
40.00VXX140419P000400000.01 0.00N/A0.0111660,821
40.00VXX140425P000400000.13Up 0.030.140.226,3372,085
40.50VXX140419P000405000.01 0.00N/A0.013762
40.50VXX140425P000405000.26Up 0.090.250.301,7851,244
41.00VXX140419P000410000.01Down 0.01N/A0.018,09260,722
41.00VXX140425P000410000.43Up 0.100.440.602,0837,555
41.50VXX140419P000415000.01Down 0.04N/A0.017,5773,613
41.50VXX140425P000415000.73Up 0.180.710.762,9866,414
42.00VXX140419P000420000.21Up 0.040.150.4818,89621,944
42.00VXX140425P000420001.05Up 0.271.011.141,9681,405
42.50VXX140419P000425000.61Up 0.180.091.158,0355,511
42.50VXX140425P000425001.36Up 0.261.361.561,9362,931
43.00VXX140419P000430001.13Up 0.410.611.755,30834,892
43.00VXX140425P000430001.81Up 0.381.751.907107,604
43.50VXX140419P000435001.72Up 0.591.062.381,9233,727
43.50VXX140425P000435002.27Up 0.841.962.53328897
44.00VXX140419P000440002.29Up 0.692.002.654,72319,991
44.00VXX140425P000440002.68Up 0.522.402.831,2921,375
44.50VXX140419P000445002.89Up 0.670.843.805622,338
44.50VXX140425P000445003.01Up 0.412.773.60977298
45.00VXX140419P000450001.21Down 1.511.343.355138,146
45.00VXX140425P000450003.55Up 0.552.864.4078370
45.50VXX140419P000455003.77Up 0.861.844.30321,521
45.50VXX140425P000455004.01Up 1.133.504.60218391
46.00VXX140419P000460004.30Up 0.633.305.153115,313
46.00VXX140425P000460004.35Up 0.354.105.1043598
46.50VXX140419P000465004.55Up 1.153.555.302320
46.50VXX140425P000465002.81 0.004.555.6052161
47.00VXX140419P000470005.20Up 1.484.806.20791,892
47.00VXX140425P000470004.11 0.004.806.305126
47.50VXX140419P000475002.55 0.004.107.5520586
47.50VXX140425P000475004.06 0.005.306.55250326
48.00VXX140419P000480006.20Up 0.524.908.05271,704
48.00VXX140425P000480005.08 0.005.807.0580513
48.50VXX140419P000485002.86 0.005.108.55535
48.50VXX140425P000485004.10 0.006.307.6010140
49.00VXX140419P000490007.05Up 1.305.859.1051,745
49.00VXX140425P000490005.55 0.006.908.05884
49.50VXX140419P000495004.50 0.005.859.602153
49.50VXX140425P000495007.00 0.007.258.551059
50.00VXX140419P000500008.19Up 1.246.8510.10541,396
50.00VXX140425P000500006.00 0.007.759.0514256
50.50VXX140425P000505007.55 0.008.259.55167
51.00VXX140419P000510008.95Up 0.857.3511.0557723
51.00VXX140425P000510005.80 0.008.7510.05323
51.50VXX140425P000515008.20 0.008.1011.35682
52.00VXX140419P0005200010.10Up 3.238.3512.1018538
52.00VXX140425P000520009.40 0.008.6011.856856
53.00VXX140419P000530007.81 0.009.3513.1040357
53.00VXX140425P0005300011.50 0.009.4012.901638
54.00VXX140419P000540009.75 0.0010.3514.053601
54.00VXX140425P0005400012.15 0.0010.4013.901818
55.00VXX140419P0005500013.27Up 3.3611.3515.1010593
55.00VXX140425P0005500011.45 0.0011.4015.001029
56.00VXX140419P0005600011.15 0.0013.8016.152089
56.00VXX140425P0005600012.35 0.0012.3516.151010
57.00VXX140419P0005700012.48 0.0013.3017.201029
57.00VXX140425P0005700014.70 0.0013.4016.901047
58.00VXX140419P0005800014.80 0.0014.3518.2022624
58.00VXX140425P0005800013.95 0.0014.3517.901616
59.00VXX140419P0005900015.60 0.0015.3519.15648
60.00VXX140419P0006000017.90 0.0016.3520.10150
61.00VXX140419P0006100020.30 0.0017.3521.20613
62.00VXX140419P0006200018.80 0.0018.3522.2061
63.00VXX140419P0006300018.96 0.0019.3523.201010
65.00VXX140419P0006500023.15 0.0021.3525.20126
68.00VXX140419P0006800019.15 0.0024.3528.15022
69.00VXX140419P0006900020.60 0.0025.3529.15010
70.00VXX140419P0007000029.00 0.0026.3530.2002
71.00VXX140419P0007100022.20 0.0027.3031.20012
72.00VXX140419P0007200027.33 0.0028.3532.202138
79.00VXX140419P0007900035.95 0.0035.3539.3511
80.00VXX140419P0008000035.95 0.0036.3540.3507
81.00VXX140419P0008100037.18 0.0037.3541.3534
108.00VXX140419P0010800065.98Up 3.3864.3568.351920
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.