Send me a link:

*Text messaging rates may apply.

 Dow Up0.04% Nasdaq Down0.14%

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

-NYSEArca
28.77 Down 0.06(0.21%) 1:26PM EDT - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Oct 14 | Nov 14 | Dec 14 | Jan 15 | Mar 15 | Jan 16
Call OptionsExpire at close Friday, August 1, 2014
StrikeSymbolLastChgBidAskVolOpen Int
22.00VXX140801C000220007.40Up 0.506.557.0511
23.00VXX140816C000230005.90 0.005.756.152048
23.50VXX140816C000235005.55Up 0.855.255.6511
24.00VXX140801C000240004.90 0.004.605.0513
24.00VXX140808C000240004.50 0.004.705.401011
24.00VXX140816C000240005.25Up 0.434.755.151452
24.00VXX140829C000240005.00 0.004.306.2533
24.50VXX140808C000245003.30 0.004.254.7011
24.50VXX140816C000245004.15 0.004.254.351534
24.50VXX140829C000245003.90 0.004.155.00923
25.00VXX140801C000250003.70Down 0.153.753.90444
25.00VXX140808C000250003.85 0.003.754.00336
25.00VXX140816C000250003.85 0.003.803.90211,446
25.00VXX140822C000250003.70 0.003.804.45421
25.00VXX140829C000250004.55Up 0.903.804.60780
25.50VXX140801C000255002.66 0.003.253.5529134
25.50VXX140808C000255003.19 0.003.253.501121
25.50VXX140816C000255003.45 0.003.353.4572315
25.50VXX140822C000255003.45 0.003.404.05242
25.50VXX140829C000255004.10 0.003.454.25192207
26.00VXX140801C000260003.37Up 0.612.782.83212,061
26.00VXX140808C000260003.10Up 0.352.842.9020123
26.00VXX140816C000260003.10Up 0.092.983.05494,727
26.00VXX140822C000260003.10 0.003.103.301046
26.00VXX140829C000260003.27 0.003.253.453229
26.50VXX140801C000265002.58Up 0.222.302.35671,120
26.50VXX140808C000265002.68Up 0.442.422.4619215
26.50VXX140816C000265002.80Up 0.132.622.6528713
26.50VXX140822C000265002.31 0.002.773.2039151
26.50VXX140829C000265003.25Up 0.792.883.453275
27.00VXX140801C000270002.11Up 0.091.851.895461,854
27.00VXX140808C000270002.46Up 0.372.072.1116671
27.00VXX140816C000270002.32Down 0.152.302.341594,748
27.00VXX140822C000270002.04 0.002.472.601581
27.00VXX140829C000270002.82Down 0.382.653.2015301
27.50VXX140801C000275001.51Down 0.141.471.496483,758
27.50VXX140808C000275001.99Up 0.181.751.7942457
27.50VXX140816C000275002.07Down 0.012.022.055302,158
27.50VXX140822C000275002.26Down 0.042.222.433309
27.50VXX140829C000275002.55Up 0.482.402.9046214
28.00VXX140801C000280001.18Down 0.101.141.161,3494,065
28.00VXX140808C000280001.53Down 0.051.501.522771,061
28.00VXX140816C000280001.86Down 0.071.791.8087922,995
28.00VXX140822C000280002.27Up 0.161.992.0740885
28.00VXX140829C000280001.81 0.002.172.6317150
28.50VXX140801C000285000.90Down 0.110.910.921,3418,196
28.50VXX140808C000285001.31Down 0.021.271.3097983
28.50VXX140816C000285001.60Down 0.021.571.586111,369
28.50VXX140822C000285001.90Up 0.441.781.8662252
28.50VXX140829C000285002.08Up 0.312.002.1255202
29.00VXX140801C000290000.72Down 0.130.710.721,7698,284
29.00VXX140808C000290001.20Down 0.021.081.103117,377
29.00VXX140816C000290001.41Down 0.101.391.401,09110,760
29.00VXX140822C000290001.62Down 0.061.611.64100294
29.00VXX140829C000290001.90Up 0.021.821.8761,155
29.50VXX140801C000295000.57Down 0.090.550.571,4462,355
29.50VXX140808C000295000.95Down 0.040.920.952241,588
29.50VXX140816C000295001.28Down 0.031.221.24497895
29.50VXX140822C000295001.60Up 0.101.451.48122368
29.50VXX140829C000295001.90Up 0.321.661.701026
30.00VXX140801C000300000.45Down 0.090.440.455,4455,032
30.00VXX140808C000300000.83Down 0.050.790.822,3514,889
30.00VXX140816C000300001.11Down 0.091.091.102,29950,549
30.00VXX140822C000300001.32Down 0.041.311.331851,682
30.00VXX140829C000300001.77Up 0.201.511.6055247
30.50VXX140801C000305000.38Down 0.090.350.365809,405
30.50VXX140808C000305000.74 0.000.680.71501,528
30.50VXX140816C000305001.05Up 0.050.960.9897750
30.50VXX140822C000305001.31Down 0.691.181.209353
30.50VXX140829C000305001.58Up 0.181.381.4431141
31.00VXX140801C000310000.29Down 0.110.280.305,05510,071
31.00VXX140808C000310000.65 0.000.590.611441,973
31.00VXX140816C000310000.87Down 0.060.860.871,26919,316
31.00VXX140822C000310001.25Up 0.141.081.10122193
31.00VXX140829C000310001.13 0.001.251.35111,988
31.50VXX140801C000315000.24Down 0.080.230.2479910,126
31.50VXX140808C000315000.66Up 0.070.520.5357730
31.50VXX140816C000315000.91Up 0.090.770.782,1551,389
31.50VXX140822C000315001.17Up 0.150.971.007452
31.50VXX140829C000315001.32Up 0.371.151.242516
32.00VXX140801C000320000.20Down 0.080.180.201,6157,308
32.00VXX140808C000320000.50 0.000.460.482,4446,361
32.00VXX140816C000320000.71Down 0.030.690.701,32213,163
32.00VXX140822C000320000.96Up 0.100.890.912432,097
32.00VXX140829C000320001.21Up 0.121.061.14234,893
32.50VXX140801C000325000.17Down 0.070.150.162,4211,820
32.50VXX140808C000325000.42Down 0.030.400.4254442
32.50VXX140816C000325000.68Up 0.040.630.64439256
32.50VXX140822C000325000.96Up 0.030.820.847131
32.50VXX140829C000325001.02 0.000.981.061734
33.00VXX140801C000330000.13Down 0.070.130.144,0763,478
33.00VXX140808C000330000.36Down 0.030.360.382451,425
33.00VXX140816C000330000.57Down 0.050.570.582,1607,749
33.00VXX140822C000330000.87Up 0.080.750.77191337
33.00VXX140829C000330000.96 0.000.900.981266
33.50VXX140801C000335000.11Down 0.060.100.121,2491,828
33.50VXX140808C000335000.43Up 0.080.320.34400141
33.50VXX140822C000335000.81Up 0.170.690.7115112
33.50VXX140829C000335000.73 0.000.840.91442
34.00VXX140801C000340000.10Down 0.060.090.102,40110,038
34.00VXX140808C000340000.33Up 0.010.290.313601,610
34.00VXX140816C000340000.52Down 0.010.480.492,3967,555
34.00VXX140822C000340000.71Up 0.040.650.6684717
34.00VXX140829C000340000.80 0.000.780.857204
34.50VXX140801C000345000.09Down 0.060.080.097682,732
34.50VXX140808C000345000.36Up 0.060.260.2811126
34.50VXX140822C000345000.62Up 0.030.600.6290341
34.50VXX140829C000345000.79 0.000.720.7949
35.00VXX140801C000350000.09Down 0.040.070.081,1021,602
35.00VXX140808C000350000.33Up 0.040.240.26803,323
35.00VXX140816C000350000.44Down 0.010.410.42637,887
35.00VXX140822C000350000.64Up 0.150.560.5998229
35.00VXX140829C000350000.70 0.000.670.74513
35.50VXX140801C000355000.09Down 0.030.060.073132,086
35.50VXX140808C000355000.26 0.000.220.2424514
35.50VXX140822C000355000.60Down 0.010.530.558878
35.50VXX140829C000355000.64 0.000.630.69167,319
36.00VXX140801C000360000.06Down 0.040.060.071,1112,570
36.00VXX140808C000360000.29Up 0.070.200.221051,241
36.00VXX140816C000360000.37Down 0.020.350.3764918,534
36.00VXX140822C000360000.56Up 0.010.490.5119710,225
36.00VXX140829C000360000.62 0.000.580.6512
36.50VXX140801C000365000.05Down 0.050.050.061522,593
36.50VXX140808C000365000.16 0.000.180.2050150
36.50VXX140822C000365000.48Down 0.120.460.484659
36.50VXX140829C000365000.56 0.000.520.617,0527,052
37.00VXX140801C000370000.05Down 0.050.040.057819,439
37.00VXX140808C000370000.16 0.000.170.191197
37.00VXX140816C000370000.39Up 0.050.310.3227213,786
37.00VXX140822C000370000.48Up 0.040.430.45161118
37.00VXX140829C000370000.45 0.000.510.5814,275
37.50VXX140801C000375000.05Down 0.040.040.055101,234
37.50VXX140808C000375000.16Down 0.020.160.174975
37.50VXX140822C000375000.49Up 0.090.410.43212992
38.00VXX140801C000380000.06Down 0.020.030.043631,755
38.00VXX140808C000380000.17 0.000.150.1630407
38.00VXX140816C000380000.30 0.000.270.2842110,131
38.00VXX140822C000380000.45Up 0.070.390.41203692
38.00VXX140829C000380000.51Up 0.190.460.50245
38.50VXX140801C000385000.03Down 0.040.030.047341,156
38.50VXX140808C000385000.14 0.000.140.152256
39.00VXX140801C000390000.04Down 0.030.020.031301,704
39.00VXX140808C000390000.15Up 0.020.130.1415449
39.00VXX140816C000390000.25Down 0.010.240.252574,689
39.00VXX140829C000390000.41 0.000.400.46516
39.50VXX140801C000395000.03Down 0.030.020.03952,375
39.50VXX140808C000395000.13Down 0.020.120.13512362
39.50VXX140829C000395000.41Up 0.010.340.4487707
40.00VXX140801C000400000.03Down 0.030.020.031,8145,027
40.00VXX140816C000400000.27Up 0.040.220.232707,660
41.00VXX140801C000410000.02Down 0.030.010.0225014,288
41.00VXX140816C000410000.22Up 0.030.200.211051,958
42.00VXX140801C000420000.02Down 0.020.010.021925,666
42.00VXX140816C000420000.22Up 0.040.180.1959220,909
43.00VXX140801C000430000.02Down 0.010.010.022241,999
43.00VXX140816C000430000.19Up 0.020.160.17502,309
44.00VXX140801C000440000.02Down 0.010.010.02100442
44.00VXX140816C000440000.17Up 0.010.150.1651,943
45.00VXX140801C000450000.03 0.000.010.02328866
45.00VXX140816C000450000.13Down 0.020.140.151309,957
46.00VXX140801C000460000.02 0.000.010.021,033881
46.00VXX140816C000460000.14 0.000.130.14100951
47.00VXX140801C000470000.02 0.00N/A0.0212237
47.00VXX140816C000470000.13Up 0.030.120.13191,406
48.00VXX140801C000480000.02 0.00N/A0.02381694
48.00VXX140816C000480000.11Down 0.020.110.12314,684
49.00VXX140801C000490000.02 0.00N/A0.0212193
49.00VXX140816C000490000.11Up 0.030.100.11101,338
50.00VXX140801C000500000.02 0.00N/A0.0236300
50.00VXX140816C000500000.10Down 0.010.090.101,51922,637
51.00VXX140816C000510000.10 0.000.080.102022,187
52.00VXX140816C000520000.07 0.000.080.0962,246
53.00VXX140816C000530000.08Down 0.010.070.081764,795
54.00VXX140816C000540000.07Up 0.010.070.082232,640
55.00VXX140816C000550000.07 0.000.060.0743711,824
56.00VXX140816C000560000.07Up 0.010.060.07100825
57.00VXX140816C000570000.06Up 0.020.050.0621,988
58.00VXX140816C000580000.06 0.000.050.06111,868
59.00VXX140816C000590000.05 0.000.050.06251,657
60.00VXX140816C000600000.06Up 0.020.040.0511,915
61.00VXX140816C000610000.04 0.000.040.05315954
62.00VXX140816C000620000.03Down 0.010.040.051,000735
63.00VXX140816C000630000.02 0.000.030.0425154
64.00VXX140816C000640000.04 0.000.030.04149302
65.00VXX140816C000650000.03 0.000.030.041851,484
66.00VXX140816C000660000.03 0.000.030.042241,725
67.00VXX140816C000670000.02 0.000.020.0424444
68.00VXX140816C000680000.02 0.000.020.0352152
69.00VXX140816C000690000.02 0.000.020.0324518
70.00VXX140816C000700000.03 0.000.020.03160435
71.00VXX140816C000710000.02 0.000.020.0312267
72.00VXX140816C000720000.02 0.000.020.0312246
73.00VXX140816C000730000.02 0.000.020.0312879
74.00VXX140816C000740000.01 0.000.010.0324866
75.00VXX140816C000750000.02 0.000.010.02255,788
Put OptionsExpire at close Friday, August 1, 2014
StrikeSymbolLastChgBidAskVolOpen Int
20.00VXX140801P000200000.01 0.00N/A0.016969
20.00VXX140816P000200000.01 0.00N/A0.014608
21.00VXX140816P000210000.01 0.00N/A0.0110707
21.00VXX140822P000210000.09 0.00N/A0.1555
22.00VXX140816P000220000.01 0.00N/A0.0125,224
22.00VXX140822P000220000.08 0.00N/A0.1255
22.50VXX140829P000225000.19 0.00N/A0.253535
23.00VXX140801P000230000.02 0.00N/A0.015500
23.00VXX140808P000230000.02 0.00N/A0.02200208
23.00VXX140816P000230000.01 0.00N/A0.013720,519
23.00VXX140822P000230000.11 0.00N/A0.15555
23.50VXX140808P000235000.02 0.00N/A0.021,6321,073
23.50VXX140816P000235000.01Down 0.02N/A0.0250553
24.00VXX140801P000240000.01 0.00N/A0.0131,341
24.00VXX140808P000240000.02 0.00N/A0.022892,012
24.00VXX140816P000240000.02 0.000.010.023,30839,075
24.00VXX140822P000240000.03Down 0.120.040.0511,640
24.50VXX140801P000245000.01 0.00N/A0.01801,318
24.50VXX140808P000245000.01 0.00N/A0.021,4414,443
24.50VXX140816P000245000.02Down 0.060.020.032871,776
24.50VXX140822P000245000.56 0.000.080.09478478
25.00VXX140801P000250000.01 0.00N/A0.0141411,832
25.00VXX140808P000250000.02 0.00N/A0.022817,109
25.00VXX140816P000250000.06Down 0.020.060.0745670,113
25.00VXX140822P000250000.15 0.000.140.1614610,526
25.00VXX140829P000250000.32 0.000.240.301510,060
25.50VXX140801P000255000.01 0.00N/A0.01723,022
25.50VXX140808P000255000.02Down 0.030.030.04147996
25.50VXX140816P000255000.10Down 0.050.120.131287,700
25.50VXX140822P000255000.22Down 0.180.240.26174,515
25.50VXX140829P000255000.44 0.000.370.4275
26.00VXX140801P000260000.01Down 0.01N/A0.01315,785
26.00VXX140808P000260000.08Down 0.030.070.081,0821,708
26.00VXX140816P000260000.22Down 0.020.220.2385044,982
26.00VXX140822P000260000.43Down 0.020.360.392810,271
26.00VXX140829P000260000.58 0.000.530.5720156
26.50VXX140801P000265000.02Down 0.020.020.038733,102
26.50VXX140808P000265000.16Down 0.020.160.17136575
26.50VXX140816P000265000.34Down 0.070.360.37865685
26.50VXX140822P000265000.61 0.000.540.5640334
26.50VXX140829P000265000.80 0.000.710.7628323
27.00VXX140801P000270000.07Down 0.040.070.088,91033,300
27.00VXX140808P000270000.26Down 0.120.300.3153415,995
27.00VXX140816P000270000.54Down 0.050.540.552,40044,626
27.00VXX140822P000270000.68Down 0.080.740.76576,582
27.00VXX140829P000270000.88Down 0.080.930.98510,116
27.50VXX140801P000275000.17Down 0.060.180.195,4686,404
27.50VXX140808P000275000.48Down 0.020.480.4911,0341,348
27.50VXX140816P000275000.73Down 0.080.770.782474,270
27.50VXX140822P000275000.79Down 0.660.981.00133583
27.50VXX140829P000275001.95 0.001.161.244543
28.00VXX140801P000280000.35Down 0.050.360.374,1179,033
28.00VXX140808P000280000.71Down 0.040.720.745191,130
28.00VXX140816P000280001.01Up 0.011.021.031,61857,682
28.00VXX140822P000280001.16Down 0.121.241.2810310,549
28.00VXX140829P000280001.50 0.001.421.51424511
28.50VXX140801P000285000.62Down 0.020.610.622,7172,727
28.50VXX140808P000285000.97Down 0.091.001.027,308779
28.50VXX140816P000285001.23Down 0.131.311.321,3025,213
28.50VXX140822P000285001.35Down 0.291.541.5748571
28.50VXX140829P000285001.66Down 0.201.721.80122
29.00VXX140801P000290000.89Down 0.030.910.923,6401,109
29.00VXX140808P000290001.20Down 0.121.311.338826,073
29.00VXX140816P000290001.64Down 0.011.631.641,85233,010
29.00VXX140822P000290001.65Down 0.201.841.9146299
29.00VXX140829P000290001.84Down 0.262.042.1278256
29.50VXX140801P000295001.21Down 0.091.251.271,205765
29.50VXX140808P000295001.42Down 0.291.651.6874736
29.50VXX140816P000295001.97Down 0.021.961.97375738
29.50VXX140822P000295002.74 0.002.182.251093
30.00VXX140801P000300001.52Down 0.111.651.67811512
30.00VXX140808P000300001.92Down 0.472.022.057495
30.00VXX140816P000300002.22Down 0.062.322.3464326,304
30.00VXX140822P000300002.47Down 0.882.532.611121
30.00VXX140829P000300003.25 0.002.562.8250112
30.50VXX140801P000305002.01Down 0.162.052.0970271
30.50VXX140808P000305002.30Down 0.852.402.4416487
30.50VXX140816P000305002.65Down 0.102.702.71573320
30.50VXX140822P000305003.55 0.002.873.002020
31.00VXX140801P000310002.50Down 0.022.482.52172504
31.00VXX140808P000310002.51Down 0.302.812.8517101
31.00VXX140816P000310003.00Down 0.173.053.152594,640
31.00VXX140822P000310004.52 0.003.053.4023
31.00VXX140829P000310004.20 0.003.203.6022
31.50VXX140801P000315002.73Down 0.172.932.9629153
31.50VXX140808P000315003.35 0.003.203.30235
31.50VXX140816P000315003.40Down 0.323.503.5557148
31.50VXX140822P000315003.75 0.003.253.801520
31.50VXX140829P000315004.60 0.003.604.1022
32.00VXX140801P000320003.25Down 0.273.353.4532310
32.00VXX140808P000320003.74 0.003.653.7530204
32.00VXX140816P000320003.80Down 0.203.904.00553,224
32.00VXX140822P000320005.15 0.003.854.203565
32.00VXX140829P000320005.15 0.004.004.505054
32.50VXX140801P000325003.65Down 0.303.803.901230
32.50VXX140808P000325003.85Down 0.354.104.2013119
32.50VXX140816P000325004.25Down 0.204.354.40102138
32.50VXX140829P000325005.45 0.004.404.909978
33.00VXX140801P000330004.27Down 0.184.304.4010196
33.00VXX140808P000330004.35Down 0.204.554.652174
33.00VXX140816P000330004.60Down 0.354.804.851033,790
33.00VXX140822P000330004.85 0.004.905.051656
33.00VXX140829P000330004.82Down 0.484.805.253144
33.50VXX140801P000335004.35Down 1.274.804.851874
33.50VXX140822P000335006.50 0.005.255.503737
33.50VXX140829P000335006.12 0.005.255.703063
34.00VXX140801P000340004.85Down 0.655.255.359108
34.00VXX140808P000340006.16 0.005.455.55479
34.00VXX140816P000340005.68Down 0.045.705.752001,496
34.00VXX140822P000340006.55 0.005.856.0057
34.00VXX140829P000340006.90 0.005.706.1533
34.50VXX140801P000345006.49 0.005.755.851372
34.50VXX140808P000345005.65Down 0.655.956.051011
34.50VXX140822P000345007.25 0.006.206.451027
34.50VXX140829P000345006.35 0.006.156.601036
35.00VXX140801P000350005.95Down 0.416.256.3512137
35.00VXX140808P000350007.50 0.006.456.50111
35.00VXX140816P000350006.30Down 0.366.606.703071,823
35.00VXX140822P000350006.45Down 0.596.656.95282
35.00VXX140829P000350006.80 0.006.607.001024
35.50VXX140801P000355007.15 0.006.706.801146
35.50VXX140822P000355007.75 0.007.107.351818
35.50VXX140829P000355008.25 0.006.857.801111
36.00VXX140801P000360008.40 0.007.257.30396
36.00VXX140808P000360007.24Down 0.487.307.50450
36.00VXX140816P000360007.60 0.007.557.6523868
36.00VXX140822P000360008.11 0.007.557.85113
36.00VXX140829P000360008.50 0.007.208.255050
36.50VXX140801P000365007.81 0.007.707.80861
36.50VXX140808P000365008.90 0.007.707.954042
36.50VXX140822P000365009.05 0.008.008.302222
36.50VXX140829P000365008.85 0.007.658.702020
37.00VXX140801P000370009.31 0.008.008.3096108
37.00VXX140808P000370009.36 0.008.108.452020
37.00VXX140816P000370008.07Down 0.438.508.6043956
37.00VXX140822P000370009.35 0.008.508.808080
37.00VXX140829P000370009.31 0.007.359.201119
37.50VXX140801P000375008.93 0.008.508.80222
38.00VXX140801P000380009.65 0.009.009.30617
38.00VXX140816P000380009.75 0.009.459.5524540
38.00VXX140822P0003800011.00 0.009.309.753030
38.50VXX140801P000385008.38 0.009.509.801111
38.50VXX140808P0003850010.45 0.009.409.903636
39.00VXX140801P0003900011.33 0.0010.0010.301010
39.00VXX140808P000390009.93Down 0.379.8510.403356
39.00VXX140816P0003900010.90 0.0010.4510.554711
39.50VXX140808P0003950011.45 0.0010.3510.90106106
40.00VXX140801P0004000012.10 0.0011.0011.304248
40.00VXX140816P0004000011.00Down 0.5011.4011.5045241
41.00VXX140816P0004100012.45 0.0012.4012.5024238
42.00VXX140801P0004200013.23Down 0.1413.0013.305087
42.00VXX140816P0004200013.40 0.0013.3513.4544148
43.00VXX140801P0004300014.10Down 0.3913.9514.302034
43.00VXX140816P0004300014.25Down 0.1914.3514.4522166
44.00VXX140816P0004400014.32 0.0015.3515.45290291
45.00VXX140816P0004500016.47 0.0016.3016.45655,597
46.00VXX140816P0004600017.60 0.0017.1517.407107
47.00VXX140816P0004700019.41 0.0018.0518.402583
48.00VXX140816P0004800019.75 0.0019.0019.4024
49.00VXX140816P0004900020.42 0.0020.0020.40143
50.00VXX140816P0005000020.95Down 0.3221.0021.4054153
51.00VXX140816P0005100023.90 0.0022.0022.4013
52.00VXX140816P0005200023.76 0.0023.0023.3511
53.00VXX140816P0005300023.95 0.0024.0024.4044
54.00VXX140816P0005400024.50 0.0024.9525.40149
55.00VXX140816P0005500025.28 0.0025.9526.3522
57.00VXX140816P0005700028.26 0.0027.9528.35810
58.00VXX140816P0005800029.40 0.0028.9529.3555
61.00VXX140816P0006100033.35 0.0031.9532.351918
62.00VXX140816P0006200034.72 0.0032.9533.3566
67.00VXX140816P0006700037.85 0.0037.9038.302020
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.