Dow Up0.26% Nasdaq Down1.07%

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

-NYSEArca
29.36 Up 0.74(2.59%) 4:00PM EDT
|After Hours : 29.50 Up 0.14 (0.48%) 7:59PM EDT
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Nov 14 | Dec 14 | Jan 15 | Mar 15 | Jan 16
Call OptionsExpire at close Friday, September 26, 2014
StrikeSymbolLastChgBidAskVolOpen Int
10.00VXX140920C0001000017.65 0.0017.8020.2014
13.00VXX140920C0001300014.45 0.0014.8517.7011
15.00VXX140920C0001500014.23Up 0.6912.8016.0548
20.00VXX140920C000200008.00 0.009.209.6528
21.00VXX140920C0002100012.05 0.008.208.6556
22.00VXX140920C000220006.03 0.007.157.6542
23.00VXX140920C000230006.35Up 0.506.156.7018
24.00VXX140920C000240005.30Up 0.305.255.6013171
24.50VXX140920C000245004.40 0.004.705.152926
25.00VXX140920C000250004.45Up 0.454.254.5026353
25.00VXX140926C000250004.30Up 0.604.254.559138
25.50VXX140920C000255003.89Up 0.423.504.6510186
25.50VXX140926C000255003.25 0.003.804.056149
26.00VXX140920C000260003.35Up 0.753.253.755693,100
26.00VXX140926C000260003.25Up 0.183.353.6044312
26.50VXX140920C000265002.91Up 0.802.843.0559891
26.50VXX140926C000265002.95Up 0.282.943.1510344
27.00VXX140920C000270002.46Up 0.732.372.5068510,329
27.00VXX140926C000270002.52Up 0.332.562.7465523
27.50VXX140920C000275002.03Up 0.611.962.151,86511,170
27.50VXX140926C000275002.24Up 0.392.232.3941670
28.00VXX140920C000280001.66Up 0.541.651.725,42921,633
28.00VXX140926C000280001.94Up 0.461.942.034381,137
28.50VXX140920C000285001.34Up 0.371.341.422,01713,513
28.50VXX140926C000285001.68Up 0.401.681.762763,900
29.00VXX140920C000290001.16Up 0.401.111.168,04119,390
29.00VXX140926C000290001.48Up 0.401.461.511,3342,010
29.50VXX140920C000295000.90Up 0.240.910.948,6875,820
29.50VXX140926C000295001.28Up 0.271.271.344331,285
30.00VXX140920C000300000.76Up 0.200.750.797,73850,060
30.00VXX140926C000300001.14Up 0.291.131.178411,781
30.50VXX140920C000305000.64Up 0.170.620.651,7456,520
30.50VXX140926C000305001.00Up 0.230.991.034661,181
31.00VXX140920C000310000.53Up 0.110.520.567,57215,547
31.00VXX140926C000310000.89Up 0.200.880.92424728
31.50VXX140920C000315000.45Up 0.070.440.482,1645,448
31.50VXX140926C000315000.73Up 0.090.780.82504948
32.00VXX140920C000320000.39Up 0.080.380.411,93741,202
32.00VXX140926C000320000.71Up 0.130.700.734301,728
32.50VXX140920C000325000.32Up 0.010.330.342,2776,502
32.50VXX140926C000325000.65Up 0.140.630.66306655
33.00VXX140920C000330000.30Up 0.030.280.312,61025,165
33.00VXX140926C000330000.57Up 0.120.570.60262683
33.50VXX140920C000335000.25Up 0.010.250.272233,573
33.50VXX140926C000335000.49Up 0.070.520.5468389
34.00VXX140920C000340000.23Down 0.030.210.242,55915,726
34.00VXX140926C000340000.46Up 0.060.470.505422,868
34.50VXX140920C000345000.19Down 0.070.190.218803,388
34.50VXX140926C000345000.45Up 0.070.430.4525170
35.00VXX140920C000350000.18 0.000.160.195,35763,804
35.00VXX140926C000350000.40Up 0.050.390.422412,904
35.50VXX140920C000355000.16Down 0.010.140.171,6932,733
35.50VXX140926C000355000.37Up 0.010.360.3944719
36.00VXX140920C000360000.14Down 0.030.140.151,7628,026
36.00VXX140926C000360000.33Up 0.040.330.35303672
36.50VXX140920C000365000.12Down 0.050.110.141,9772,141
36.50VXX140926C000365000.32 0.000.300.3336372
37.00VXX140920C000370000.11Down 0.040.100.1239218,880
37.00VXX140926C000370000.32Up 0.070.280.3168669
37.50VXX140920C000375000.10Down 0.030.090.111,131877
37.50VXX140926C000375000.27 0.000.260.2812558
38.00VXX140920C000380000.09Down 0.040.080.10515142,148
38.00VXX140926C000380000.24Up 0.040.240.262651,245
38.50VXX140926C000385000.23Down 0.020.220.2515915
39.00VXX140920C000390000.08Down 0.030.070.091,93119,825
39.00VXX140926C000390000.21Down 0.010.210.2389443
39.50VXX140926C000395000.23Up 0.030.190.2124479
40.00VXX140920C000400000.06Down 0.030.060.0886033,730
40.00VXX140926C000400000.18Down 0.020.180.203821,869
40.50VXX140926C000405000.17Down 0.010.160.19383999
41.00VXX140920C000410000.06Down 0.030.050.0736213,593
41.00VXX140926C000410000.16Down 0.030.150.171504,909
41.50VXX140926C000415000.15Up 0.020.140.162101,447
42.00VXX140920C000420000.06Down 0.010.040.061021,863
42.00VXX140926C000420000.14Down 0.030.130.15315664
42.50VXX140926C000425000.15 0.000.120.14100829
43.00VXX140920C000430000.04Down 0.040.030.0456013,558
43.00VXX140926C000430000.13Down 0.010.110.1365770
43.50VXX140926C000435000.13 0.000.100.13171,022
44.00VXX140920C000440000.04Down 0.010.030.0425513,310
44.00VXX140926C000440000.11Up 0.030.100.12585801
45.00VXX140920C000450000.03Down 0.040.020.043,45422,534
45.00VXX140926C000450000.12Up 0.010.080.1045801
46.00VXX140920C000460000.03Down 0.030.020.037447,906
47.00VXX140920C000470000.02Down 0.030.010.031,1204,497
48.00VXX140920C000480000.02Down 0.030.010.032303,719
49.00VXX140920C000490000.04 0.000.010.036703,908
50.00VXX140920C000500000.02Down 0.020.010.0250612,777
50.00VXX140926C000500000.06 0.000.040.06704470
51.00VXX140920C000510000.02Down 0.01N/A0.021603,422
52.00VXX140920C000520000.03 0.00N/A0.026423,118
53.00VXX140920C000530000.02 0.00N/A0.028003,893
54.00VXX140920C000540000.03 0.00N/A0.02122,187
55.00VXX140920C000550000.02 0.000.010.022,43716,907
55.00VXX140926C000550000.03Down 0.020.020.04216442
56.00VXX140920C000560000.02 0.000.010.023324,295
57.00VXX140920C000570000.02 0.000.010.021,0056,067
58.00VXX140920C000580000.02 0.00N/A0.024832,104
59.00VXX140920C000590000.02 0.000.010.022211,980
60.00VXX140920C000600000.01Down 0.01N/A0.02520,755
60.00VXX140926C000600000.02Down 0.01N/A0.0315327
61.00VXX140920C000610000.02 0.00N/A0.0231,082
62.00VXX140920C000620000.04 0.00N/A0.0231,553
63.00VXX140920C000630000.03 0.00N/A0.0271776
64.00VXX140920C000640000.01 0.00N/A0.02252,472
65.00VXX140920C000650000.01 0.00N/A0.02256,851
66.00VXX140920C000660000.01 0.00N/A0.0216,908
67.00VXX140920C000670000.08 0.00N/A0.0242,022
68.00VXX140920C000680000.01 0.00N/A0.0240643
69.00VXX140920C000690000.01 0.00N/A0.02252,446
70.00VXX140920C000700000.01 0.00N/A0.02255,751
70.00VXX140926C000700000.16 0.00N/A0.051010
71.00VXX140920C000710000.03 0.00N/A0.0290812
72.00VXX140920C000720000.02 0.00N/A0.0255286
73.00VXX140920C000730000.07 0.00N/A0.0271555
74.00VXX140920C000740000.02 0.00N/A0.0225678
75.00VXX140920C000750000.01 0.00N/A0.0222,392
76.00VXX140920C000760000.02 0.00N/A0.02821,190
77.00VXX140920C000770000.02 0.00N/A0.02981,398
78.00VXX140920C000780000.03 0.00N/A0.0297755
79.00VXX140920C000790000.02 0.00N/A0.021311,917
80.00VXX140920C000800000.01 0.00N/A0.0342,712
81.00VXX140920C000810000.03 0.00N/A0.021870
82.00VXX140920C000820000.01 0.00N/A0.0260380
83.00VXX140920C000830000.04 0.00N/A0.0320381
84.00VXX140920C000840000.04 0.00N/A0.0331730
85.00VXX140920C000850000.04 0.00N/A0.02149639
86.00VXX140920C000860000.04 0.00N/A0.0320370
87.00VXX140920C000870000.02 0.00N/A0.03371,775
88.00VXX140920C000880000.05 0.00N/A0.03100665
89.00VXX140920C000890000.01 0.00N/A0.034597
90.00VXX140920C000900000.01Down 0.01N/A0.021009,443
95.00VXX140920C000950000.04 0.00N/A0.0236792
100.00VXX140920C001000000.01 0.00N/A0.015015,538
105.00VXX140920C001050000.01 0.00N/A0.01110,054
Put OptionsExpire at close Friday, September 26, 2014
StrikeSymbolLastChgBidAskVolOpen Int
10.00VXX140920P000100000.01 0.00N/A0.0311
15.00VXX140920P000150000.01 0.00N/A0.0211
17.00VXX140920P000170000.02 0.00N/A0.0261101
18.00VXX140920P000180000.02 0.00N/A0.025224
19.00VXX140920P000190000.01 0.00N/A0.012393
20.00VXX140920P000200000.01 0.00N/A0.0129,965
21.00VXX140920P000210000.01 0.00N/A0.01256,919
21.00VXX140926P000210000.12 0.00N/A0.045050
22.00VXX140920P000220000.01 0.00N/A0.02510,250
22.00VXX140926P000220000.01 0.00N/A0.0811
22.50VXX140920P000225000.02 0.00N/A0.0110650
23.00VXX140920P000230000.01 0.00N/A0.01530,982
23.00VXX140926P000230000.02 0.00N/A0.021020
23.50VXX140920P000235000.02 0.00N/A0.0252,537
23.50VXX140926P000235000.04 0.00N/A0.0111
24.00VXX140920P000240000.01 0.00N/A0.01258,491
24.00VXX140926P000240000.02 0.00N/A0.02701,162
24.50VXX140920P000245000.01 0.00N/A0.026011,779
24.50VXX140926P000245000.01Down 0.01N/A0.03310,801
25.00VXX140920P000250000.01 0.00N/A0.016780,648
25.00VXX140926P000250000.03Up 0.010.010.022312,823
25.50VXX140920P000255000.01 0.00N/A0.0248814,846
25.50VXX140926P000255000.04Down 0.020.020.044,8839,792
26.00VXX140920P000260000.01Down 0.010.010.022,69452,269
26.00VXX140926P000260000.07Down 0.080.060.08184,209
26.50VXX140920P000265000.02Down 0.060.020.0332816,840
26.50VXX140926P000265000.16Down 0.090.130.161,74910,852
27.00VXX140920P000270000.06Down 0.090.060.074,25078,928
27.00VXX140926P000270000.25Down 0.170.230.271,3223,082
27.50VXX140920P000275000.15Down 0.200.130.163,77513,799
27.50VXX140926P000275000.42Down 0.220.380.4210,6251,505
28.00VXX140920P000280000.28Down 0.290.260.3011,17453,503
28.00VXX140926P000280000.60Down 0.320.580.621,1664,428
28.50VXX140920P000285000.48Down 0.400.450.498,0995,088
28.50VXX140926P000285000.85Down 0.320.810.852,3014,555
29.00VXX140920P000290000.74Down 0.470.690.748,84630,934
29.00VXX140926P000290001.18Down 0.321.081.134861,652
29.50VXX140920P000295001.06Down 0.511.011.041,8261,406
29.50VXX140926P000295001.52Down 0.271.391.44180367
30.00VXX140920P000300001.40Down 0.591.321.391,64641,192
30.00VXX140926P000300001.82Down 0.451.721.80283471
30.50VXX140920P000305001.75Down 0.601.701.79433410
30.50VXX140926P000305002.21Down 0.692.082.1776560
31.00VXX140920P000310002.17Down 0.722.082.183,3297,344
31.00VXX140926P000310002.59Down 0.712.472.574179
31.50VXX140920P000315002.66Down 0.642.482.64119102
31.50VXX140926P000315003.95 0.002.842.983263
32.00VXX140920P000320003.05Down 0.412.923.1051542,048
32.00VXX140926P000320003.42Down 0.383.253.405272
32.50VXX140920P000325003.65Down 0.553.353.55497
32.50VXX140926P000325003.82Down 0.533.703.802693
33.00VXX140920P000330003.91Down 0.793.803.9510931,945
33.00VXX140926P000330004.75 0.004.154.3087125
33.50VXX140920P000335004.50Down 0.504.304.45482
33.50VXX140926P000335004.85Down 0.674.604.751588
34.00VXX140920P000340004.95Down 0.714.754.95257,796
34.00VXX140926P000340005.30Down 1.915.055.15207
34.50VXX140920P000345005.75Down 0.205.205.403162
35.00VXX140920P000350005.90Down 0.695.655.904942,104
35.00VXX140926P000350006.10Down 1.145.956.151077
35.50VXX140920P000355007.00 0.006.156.35712
35.50VXX140926P000355006.85 0.006.406.60108
36.00VXX140920P000360006.85Down 0.676.606.85251,202
36.00VXX140926P000360006.45 0.006.857.05105115
36.50VXX140920P000365007.87 0.007.107.3555
36.50VXX140926P000365005.05 0.007.357.553535
37.00VXX140920P000370007.73Down 0.677.607.852512,195
37.00VXX140926P000370008.00Down 0.657.808.00386
37.50VXX140926P000375008.25 0.008.308.501093
38.00VXX140920P000380008.85Down 0.928.558.802276,400
38.00VXX140926P000380009.73 0.008.759.001083
38.50VXX140926P000385009.45 0.009.259.45135235
39.00VXX140920P000390009.80Down 0.559.559.80208,291
39.00VXX140926P000390009.90 0.009.759.955261
39.50VXX140926P0003950012.10 0.0010.2010.453312
40.00VXX140920P0004000011.09Down 0.1110.5510.801027,164
40.00VXX140926P0004000012.45 0.0010.7010.901372
40.50VXX140926P0004050011.15 0.0011.1511.40108194
41.00VXX140920P0004100012.43 0.0011.5011.8045,102
41.00VXX140926P0004100010.90 0.0011.6511.903434
42.00VXX140920P0004200013.89 0.0012.5012.751110,830
42.00VXX140926P0004200013.78 0.0012.6012.8511
42.50VXX140926P0004250010.75 0.0013.1013.359191
43.00VXX140920P0004300013.84Down 0.7013.5013.75475,590
43.00VXX140926P0004300012.45 0.0013.6013.851581
43.50VXX140926P0004350011.65 0.0014.0514.352424
44.00VXX140920P0004400015.90 0.0014.5014.7525537
44.00VXX140926P0004400012.05 0.0014.5514.857676
45.00VXX140920P0004500016.92 0.0015.4515.75252,430
46.00VXX140920P0004600017.00Down 0.6716.4516.751423
47.00VXX140920P0004700015.75 0.0017.4517.75104,399
48.00VXX140920P0004800018.85Down 1.1518.5018.7510446
49.00VXX140920P0004900019.85Down 1.4019.5519.7539321
50.00VXX140920P0005000020.67Down 1.6320.3520.75382,706
50.00VXX140926P0005000020.25 0.0020.5020.8033
51.00VXX140920P0005100022.34 0.0020.9021.751345
52.00VXX140920P0005200023.39 0.0022.4522.75502,776
53.00VXX140920P0005300024.70 0.0022.9023.75212,751
54.00VXX140920P0005400026.00 0.0023.9024.701238
55.00VXX140920P0005500027.45 0.0024.9025.709100
56.00VXX140920P0005600028.49 0.0026.4526.701174
57.00VXX140920P0005700027.65Up 0.4426.5528.20161
58.00VXX140920P0005800029.63 0.0027.8528.702120
59.00VXX140920P0005900030.73 0.0028.4531.153066
60.00VXX140920P0006000031.70 0.0030.4530.706510,784
61.00VXX140920P0006100026.25 0.0030.5033.2512
62.00VXX140920P0006200032.75Up 1.9031.4534.15625
64.00VXX140920P0006400022.65 0.0033.2536.25236
65.00VXX140920P0006500034.40 0.0034.8537.151185
67.00VXX140920P0006700028.30 0.0036.5039.252715
70.00VXX140920P0007000042.67 0.0039.4542.151265
72.00VXX140920P0007200040.35 0.0041.4544.151041
73.00VXX140920P0007300034.70 0.0042.8545.153232
74.00VXX140920P0007400034.70 0.0043.4546.1515
76.00VXX140920P0007600036.85 0.0044.9547.901010
77.00VXX140920P0007700037.55 0.0045.8549.007888
79.00VXX140920P0007900036.15 0.0047.9549.751122
80.00VXX140920P0008000038.00 0.0048.8550.754133
85.00VXX140920P0008500056.45 0.0053.8557.201457
86.00VXX140920P0008600055.35 0.0054.9058.201025
87.00VXX140920P0008700056.35 0.0055.9059.201254
88.00VXX140920P0008800044.75 0.0056.8560.201752
89.00VXX140920P0008900060.60 0.0057.8559.701567
90.00VXX140920P0009000048.10 0.0058.8562.201039
95.00VXX140920P0009500052.40 0.0063.9065.7051110
100.00VXX140920P0010000057.80 0.0068.9570.804572
105.00VXX140920P0010500076.24 0.0073.9077.20521
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.