Dow Up0.09% Nasdaq Down0.02%

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

-NYSEArca
27.83 Up 0.20(0.72%) 6:30PM EDT
|After Hours : 27.89 Up 0.06 (0.22%) 6:45PM EDT
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 29, 2014
StrikeSymbolLastChgBidAskVolOpen Int
23.00VXX140829C000230004.45 0.004.505.2050400
24.00VXX140829C000240007.92 0.003.404.3033
25.00VXX140829C000250003.03Up 0.342.543.151071
25.50VXX140829C000255002.35Up 0.162.102.5920129
26.00VXX140829C000260001.92Up 0.231.801.901741,089
26.50VXX140829C000265001.49Up 0.261.321.442981,198
27.00VXX140829C000270000.90Up 0.060.900.963,2179,448
27.50VXX140829C000275000.54Down 0.010.540.582,8526,542
28.00VXX140829C000280000.30Down 0.020.290.308,91012,944
28.50VXX140829C000285000.17Down 0.050.160.195,6407,387
29.00VXX140829C000290000.11Down 0.040.110.123,80416,304
29.50VXX140829C000295000.07Down 0.030.070.099577,111
30.00VXX140829C000300000.06Down 0.010.060.073,89635,462
30.50VXX140829C000305000.05Down 0.010.050.063793,149
31.00VXX140829C000310000.04Down 0.010.030.046288,131
31.50VXX140829C000315000.04 0.000.030.043242,614
32.00VXX140829C000320000.03Down 0.020.020.03512,618
32.50VXX140829C000325000.02Down 0.010.010.03423,790
33.00VXX140829C000330000.02 0.000.010.0222830,090
33.50VXX140829C000335000.02 0.000.010.02513,607
34.00VXX140829C000340000.01Down 0.01N/A0.025103,413
34.50VXX140829C000345000.02 0.000.010.021,0922,735
35.00VXX140829C000350000.01 0.00N/A0.021,0555,986
35.50VXX140829C000355000.01Down 0.010.010.0215114,176
36.00VXX140829C000360000.01Down 0.01N/A0.022185,687
36.50VXX140829C000365000.01 0.00N/A0.021,28414,871
37.00VXX140829C000370000.01Down 0.01N/A0.018437,673
37.50VXX140829C000375000.01 0.00N/A0.01256982
38.00VXX140829C000380000.03 0.00N/A0.021,2891,746
38.50VXX140829C000385000.01 0.00N/A0.02972,656
39.00VXX140829C000390000.02 0.00N/A0.0240879
39.50VXX140829C000395000.01 0.00N/A0.02102,670
40.00VXX140829C000400000.01 0.00N/A0.017825,464
41.00VXX140829C000410000.02 0.00N/A0.027972,747
42.00VXX140829C000420000.01 0.00N/A0.0213,728
43.00VXX140829C000430000.01 0.00N/A0.02125,708
44.00VXX140829C000440000.01 0.00N/A0.02209,083
45.00VXX140829C000450000.02 0.00N/A0.02235960
46.00VXX140829C000460000.02 0.00N/A0.026001,683
48.00VXX140829C000480000.02 0.00N/A0.028820
50.00VXX140829C000500000.01 0.00N/A0.02352,202
55.00VXX140829C000550000.01 0.00N/A0.037932
60.00VXX140829C000600000.03 0.00N/A0.03609597
65.00VXX140829C000650000.04 0.00N/A0.031825
70.00VXX140829C000700000.01 0.00N/A0.0111
Put OptionsExpire at close Friday, August 29, 2014
StrikeSymbolLastChgBidAskVolOpen Int
20.00VXX140829P000200000.01 0.00N/A0.012828
20.50VXX140829P000205000.02 0.00N/A0.01446445
21.00VXX140829P000210000.03 0.00N/A0.012626
21.50VXX140829P000215000.01 0.00N/A0.015050
22.00VXX140829P000220000.01 0.00N/A0.0130276
22.50VXX140829P000225000.07 0.00N/A0.012852
23.00VXX140829P000230000.01 0.00N/A0.0170883
23.50VXX140829P000235000.01 0.00N/A0.0120126
24.00VXX140829P000240000.01 0.00N/A0.0271574
24.50VXX140829P000245000.01 0.00N/A0.025554
25.00VXX140829P000250000.01 0.00N/A0.025916,643
25.50VXX140829P000255000.01 0.00N/A0.02116,260
26.00VXX140829P000260000.01Down 0.010.010.0248625,506
26.50VXX140829P000265000.02Down 0.060.010.032,90823,836
27.00VXX140829P000270000.07Down 0.100.060.074,49250,923
27.50VXX140829P000275000.20Down 0.180.170.205,6676,729
28.00VXX140829P000280000.47Down 0.210.420.452,12717,242
28.50VXX140829P000285000.83Down 0.210.780.832381,925
29.00VXX140829P000290001.28Down 0.201.231.2737511,176
29.50VXX140829P000295001.72Down 0.221.671.772041,031
30.00VXX140829P000300002.17Down 0.302.152.26597,497
30.50VXX140829P000305002.62Down 0.332.642.75321,522
31.00VXX140829P000310003.05Down 0.403.103.4559984
31.50VXX140829P000315003.79Down 0.413.453.95301,596
32.00VXX140829P000320004.41 0.003.954.2512791
32.50VXX140829P000325004.60Down 0.694.454.9510394
33.00VXX140829P000330005.15Down 0.454.955.4532,155
33.50VXX140829P000335006.28 0.005.455.9540210
34.00VXX140829P000340006.24 0.005.906.457343
34.50VXX140829P000345007.21 0.006.406.954161
35.00VXX140829P000350007.56 0.006.907.455383
35.50VXX140829P000355007.95 0.007.357.80718
36.00VXX140829P000360006.35 0.007.858.4594111
36.50VXX140829P000365003.85 0.008.358.9511110
37.00VXX140829P000370009.27 0.008.859.551234
37.50VXX140829P000375006.05 0.009.309.901042
38.00VXX140829P000380008.50 0.008.6010.90358
39.00VXX140829P0003900010.82 0.0010.8511.5592176
39.50VXX140829P0003950012.08 0.0011.3512.058286
40.00VXX140829P000400006.70 0.0010.5513.801051
42.00VXX140829P0004200014.33 0.0012.6515.757979
50.00VXX140829P0005000020.90 0.0020.5523.7533
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.