View By Expiration: May 13 | Jun 13 | Jul 13 | Aug 13 | Sep 13 | Dec 13 | Jan 14 | Jan 15| Call Options | Expire at close Thursday, May 23, 2013 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 15.00 | VXX130524C00015000 | 3.03 | 0.00 | 2.00 | 5.65 | 12 | 118 | | 16.00 | VXX130524C00016000 | 2.40 | 0.21 | 2.30 | 2.70 | 20 | 163 | | 16.00 | VXX130531C00016000 | 2.07 | 0.00 | 0.19 | 3.80 | 2 | 34 | | 16.50 | VXX130524C00016500 | 1.90 | 0.20 | 1.80 | 4.50 | 35 | 265 | | 16.50 | VXX130531C00016500 | 1.67 | 0.03 | N/A | 4.00 | 20 | 50 | | 17.00 | VXX130524C00017000 | 1.50 | 0.26 | 1.38 | 1.58 | 1,602 | 2,684 | | 17.00 | VXX130531C00017000 | 1.50 | 0.32 | 1.25 | 2.15 | 197 | 810 | | 17.50 | VXX130524C00017500 | 1.03 | 0.22 | 0.75 | 1.20 | 1,480 | 3,593 | | 17.50 | VXX130531C00017500 | 1.11 | 0.11 | 0.88 | 4.00 | 44 | 8,038 | | 18.00 | VXX130524C00018000 | 0.66 | 0.19 | 0.54 | 0.68 | 8,705 | 12,059 | | 18.00 | VXX130531C00018000 | 0.83 | 0.09 | 0.74 | 1.00 | 948 | 2,402 | | 18.50 | VXX130524C00018500 | 0.41 | 0.11 | 0.39 | 0.41 | 13,046 | 18,414 | | 18.50 | VXX130531C00018500 | 0.63 | 0.10 | 0.54 | 0.70 | 1,602 | 2,323 | | 19.00 | VXX130524C00019000 | 0.25 | 0.06 | 0.24 | 0.25 | 11,060 | 18,814 | | 19.00 | VXX130531C00019000 | 0.44 | 0.04 | 0.40 | 0.47 | 785 | 9,945 | | 19.50 | VXX130524C00019500 | 0.15 | 0.02 | 0.05 | 0.16 | 4,156 | 10,730 | | 19.50 | VXX130531C00019500 | 0.30 | 0.00 | 0.29 | 0.35 | 1,052 | 6,385 | | 20.00 | VXX130524C00020000 | 0.10 | 0.01 | 0.08 | 0.11 | 9,102 | 11,891 | | 20.00 | VXX130531C00020000 | 0.26 | 0.01 | 0.23 | 0.27 | 519 | 3,142 | | 20.50 | VXX130524C00020500 | 0.06 | 0.00 | 0.04 | 0.12 | 708 | 6,079 | | 20.50 | VXX130531C00020500 | 0.21 | 0.02 | 0.20 | 0.21 | 309 | 7,440 | | 21.00 | VXX130524C00021000 | 0.05 | 0.01 | 0.03 | 0.05 | 419 | 5,415 | | 21.00 | VXX130531C00021000 | 0.16 | 0.00 | 0.02 | 0.18 | 171 | 2,393 | | 21.50 | VXX130524C00021500 | 0.04 | 0.01 | 0.02 | 0.08 | 369 | 1,690 | | 21.50 | VXX130531C00021500 | 0.14 | 0.00 | 0.10 | 0.14 | 85 | 600 | | 22.00 | VXX130524C00022000 | 0.02 | 0.01 | 0.03 | 0.04 | 46 | 3,281 | | 22.00 | VXX130531C00022000 | 0.11 | 0.01 | N/A | 0.12 | 123 | 4,293 | | 22.50 | VXX130524C00022500 | 0.03 | 0.01 | N/A | 0.04 | 6,155 | 2,141 | | 22.50 | VXX130531C00022500 | 0.08 | 0.03 | N/A | 0.29 | 5 | 879 | | 23.00 | VXX130524C00023000 | 0.01 | 0.01 | 0.01 | 0.03 | 407 | 2,789 | | 23.00 | VXX130531C00023000 | 0.08 | 0.01 | 0.05 | 0.16 | 300 | 2,634 | | 23.50 | VXX130524C00023500 | 0.02 | 0.00 | 0.02 | 0.03 | 91 | 748 | | 23.50 | VXX130531C00023500 | 0.06 | 0.03 | 0.05 | 0.15 | 896 | 705 | | 24.00 | VXX130524C00024000 | 0.01 | 0.01 | N/A | 0.04 | 101 | 3,572 | | 24.00 | VXX130531C00024000 | 0.06 | 0.01 | 0.05 | 0.06 | 278 | 765 | | 24.50 | VXX130524C00024500 | 0.03 | 0.00 | N/A | 0.04 | 33 | 417 | | 25.00 | VXX130524C00025000 | 0.01 | 0.00 | N/A | 0.02 | 200 | 1,954 | | 25.00 | VXX130531C00025000 | 0.05 | 0.02 | 0.03 | 0.05 | 8 | 648 | | 26.00 | VXX130524C00026000 | 0.01 | 0.00 | N/A | 0.04 | 20 | 619 | | 26.00 | VXX130531C00026000 | 0.05 | 0.00 | N/A | 0.05 | 204 | 210 | | 27.00 | VXX130524C00027000 | 0.01 | 0.00 | N/A | 0.01 | 1 | 1,569 | | 27.00 | VXX130531C00027000 | 0.03 | 0.04 | N/A | 0.03 | 200 | 4,181 | | 28.00 | VXX130524C00028000 | 0.01 | 0.00 | N/A | 0.01 | 10 | 381 | | 28.00 | VXX130531C00028000 | 0.02 | 0.02 | 0.01 | 0.02 | 79 | 581 | | 29.00 | VXX130524C00029000 | 0.01 | 0.00 | N/A | 0.01 | 10 | 459 | | 29.00 | VXX130531C00029000 | 0.08 | 0.00 | 0.01 | 0.09 | 2 | 224 | | 30.00 | VXX130524C00030000 | 0.01 | 0.00 | N/A | 0.01 | 10,586 | 10,736 | | 30.00 | VXX130531C00030000 | 0.07 | 0.00 | 0.01 | 0.09 | 2 | 109 | | 31.00 | VXX130524C00031000 | 0.01 | 0.00 | N/A | 0.01 | 207 | 325 | | 31.00 | VXX130531C00031000 | 0.02 | 0.00 | 0.01 | 0.09 | 50 | 52 | | 32.00 | VXX130524C00032000 | 0.01 | 0.00 | N/A | 0.01 | 392 | 9,258 | | 32.00 | VXX130531C00032000 | 0.01 | 0.01 | N/A | 0.04 | 60 | 489 | | 33.00 | VXX130524C00033000 | 0.01 | 0.00 | N/A | 0.01 | 11 | 123 | | 33.00 | VXX130531C00033000 | 0.02 | 0.01 | N/A | 0.04 | 100 | 155 | | 34.00 | VXX130524C00034000 | 0.01 | 0.00 | N/A | 0.01 | 46 | 141 | | 35.00 | VXX130524C00035000 | 0.01 | 0.00 | N/A | 0.01 | 127 | 264 |
|
| Put Options | Expire at close Thursday, May 23, 2013 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 14.00 | VXX130524P00014000 | 0.01 | 0.00 | N/A | 0.01 | 211 | 211 | | 14.00 | VXX130531P00014000 | 0.01 | 0.00 | N/A | 0.04 | 27 | 150 | | 15.00 | VXX130524P00015000 | 0.02 | 0.00 | N/A | 0.01 | 20 | 951 | | 15.00 | VXX130531P00015000 | 0.02 | 0.01 | N/A | 0.09 | 200 | 952 | | 15.50 | VXX130524P00015500 | 0.02 | 0.00 | N/A | 0.01 | 20 | 20 | | 15.50 | VXX130531P00015500 | 0.02 | 0.00 | N/A | 0.29 | 10 | 17,623 | | 16.00 | VXX130524P00016000 | 0.01 | 0.00 | N/A | 0.01 | 20 | 33,058 | | 16.00 | VXX130531P00016000 | 0.03 | 0.02 | 0.01 | 0.04 | 10,171 | 108,926 | | 16.50 | VXX130524P00016500 | 0.01 | 0.00 | N/A | 0.04 | 276 | 47,665 | | 16.50 | VXX130531P00016500 | 0.03 | 0.03 | N/A | 0.05 | 5,904 | 17,971 | | 17.00 | VXX130524P00017000 | 0.02 | 0.01 | 0.01 | 0.03 | 379 | 49,829 | | 17.00 | VXX130531P00017000 | 0.08 | 0.03 | 0.07 | 0.11 | 1,805 | 42,333 | | 17.50 | VXX130524P00017500 | 0.05 | 0.05 | 0.05 | 0.06 | 8,259 | 55,204 | | 17.50 | VXX130531P00017500 | 0.20 | 0.05 | 0.15 | 0.20 | 1,390 | 6,650 | | 18.00 | VXX130524P00018000 | 0.17 | 0.10 | 0.16 | 0.20 | 10,971 | 25,106 | | 18.00 | VXX130531P00018000 | 0.39 | 0.09 | 0.37 | 0.40 | 2,374 | 5,445 | | 18.50 | VXX130524P00018500 | 0.40 | 0.16 | 0.40 | 0.41 | 3,406 | 13,320 | | 18.50 | VXX130531P00018500 | 0.66 | 0.18 | 0.54 | 0.74 | 199 | 8,197 | | 19.00 | VXX130524P00019000 | 0.80 | 0.12 | 0.71 | 0.83 | 710 | 9,580 | | 19.00 | VXX130531P00019000 | 1.00 | 0.23 | 0.89 | 1.10 | 694 | 52,961 | | 19.50 | VXX130524P00019500 | 1.35 | 0.09 | 0.90 | 3.15 | 239 | 2,054 | | 19.50 | VXX130531P00019500 | 1.48 | 0.32 | 0.80 | 3.60 | 205 | 812 | | 20.00 | VXX130524P00020000 | 1.65 | 0.23 | 1.55 | 1.86 | 7,364 | 36,906 | | 20.00 | VXX130531P00020000 | 1.80 | 0.23 | N/A | 2.40 | 985 | 7,685 | | 20.50 | VXX130524P00020500 | 2.26 | 0.07 | 0.63 | 4.40 | 10 | 550 | | 20.50 | VXX130531P00020500 | 2.26 | 0.27 | 0.60 | 4.85 | 31 | 18,091 | | 21.00 | VXX130524P00021000 | 2.75 | 0.00 | 0.35 | 3.10 | 181 | 282 | | 21.00 | VXX130531P00021000 | 2.94 | 0.00 | 1.25 | 5.00 | 64 | 397 | | 21.50 | VXX130524P00021500 | 3.08 | 0.00 | 1.00 | 5.00 | 10 | 221 | | 21.50 | VXX130531P00021500 | 3.60 | 0.00 | 1.10 | 5.00 | 32 | 141 | | 22.00 | VXX130524P00022000 | 3.80 | 0.00 | 2.72 | 3.90 | 248 | 1,880 | | 22.00 | VXX130531P00022000 | 3.83 | 0.00 | 1.45 | 5.50 | 3 | 13 | | 22.50 | VXX130524P00022500 | 4.60 | 0.00 | 2.00 | 6.00 | 3 | 92 | | 22.50 | VXX130531P00022500 | 4.20 | 0.00 | 2.65 | 6.00 | 5 | 48 | | 23.00 | VXX130524P00023000 | 4.90 | 0.00 | 3.00 | 6.85 | 1 | 223 | | 23.00 | VXX130531P00023000 | 4.75 | 0.00 | 2.50 | 6.60 | 11 | 11 | | 23.50 | VXX130524P00023500 | 4.90 | 0.00 | 4.00 | 7.45 | 10 | 57 | | 23.50 | VXX130531P00023500 | 4.88 | 0.00 | 3.00 | 7.00 | 4 | 28 | | 24.00 | VXX130524P00024000 | 5.58 | 0.00 | 4.00 | 7.95 | 11 | 65 | | 24.50 | VXX130524P00024500 | 5.45 | 0.00 | 4.00 | 8.45 | 24 | 24 | | 25.00 | VXX130524P00025000 | 6.30 | 0.00 | 5.00 | 8.90 | 38 | 169 | | 25.00 | VXX130531P00025000 | 6.65 | 0.00 | 5.00 | 9.00 | 40 | 50 | | 26.00 | VXX130524P00026000 | 7.75 | 0.00 | 6.00 | 9.95 | 70 | 111 | | 26.00 | VXX130531P00026000 | 6.95 | 0.00 | 6.00 | 10.00 | 32 | 50 | | 27.00 | VXX130524P00027000 | 8.77 | 0.00 | 7.00 | 10.95 | 60 | 80 | | 27.00 | VXX130531P00027000 | 8.51 | 0.00 | 7.00 | 10.85 | 41 | 41 | | 28.00 | VXX130531P00028000 | 9.20 | 0.00 | 8.00 | 11.85 | 2 | 2 | | 31.00 | VXX130524P00031000 | 12.10 | 0.00 | 11.00 | 14.85 | 25 | 25 | | 32.00 | VXX130524P00032000 | 13.10 | 0.00 | 12.00 | 15.90 | 10 | 10 | | 34.00 | VXX130524P00034000 | 15.20 | 0.00 | 14.00 | 17.95 | 10 | 10 | | 35.00 | VXX130524P00035000 | 16.60 | 0.00 | 15.00 | 18.90 | 18 | 18 |
|
| Highlighted options are in-the-money. |
Expand to Straddle View... Currency in USD. |
|