Dow Down1.40% Nasdaq Down1.59%

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

-NYSEArca
31.89 Up 0.71(2.28%) 4:00PM EDT
|After Hours : 32.15 Up 0.26 (0.82%) 7:59PM EDT
OptionsGet Options for:
View By Expiration: Oct 14 | Nov 14 | Dec 14 | Jan 15 | Mar 15 | Jan 16
Call OptionsExpire at close Friday, October 10, 2014
StrikeSymbolLastChgBidAskVolOpen Int
12.00VXX141018C0001200018.45 0.0018.9521.552111
13.00VXX141018C0001300018.10 0.0017.9520.555041
14.00VXX141018C0001400016.60 0.0016.9519.55012
15.00VXX141018C0001500015.70 0.0016.0018.551115
16.00VXX141018C0001600014.50 0.0015.0517.553211
17.00VXX141018C0001700013.10 0.0014.0016.554545
19.00VXX141018C0001900011.60 0.0012.0014.554538
20.00VXX141018C0002000011.00 0.0011.0013.5518
20.50VXX141010C0002050010.10 0.0010.5013.055035
21.00VXX141003C000210009.80 0.0010.0012.504545
21.00VXX141018C000210005.99 0.0010.0012.50103
21.00VXX141031C0002100010.20 0.009.3512.305757
21.50VXX141003C000215009.30 0.009.5012.001212
21.50VXX141010C000215005.95 0.009.5012.051616
22.00VXX141003C000220008.80 0.009.0011.501212
22.00VXX141018C000220009.90Up 3.108.9510.95313
22.00VXX141024C000220006.30 0.009.0011.5555
22.50VXX141003C000225008.55 0.008.5011.05168
22.50VXX141010C000225008.15 0.008.5011.052020
22.50VXX141018C000225008.10 0.008.5011.051010
23.00VXX141010C000230006.75 0.007.9510.5528152
23.00VXX141018C000230009.10Up 1.528.0010.103571
23.50VXX141003C000235006.70 0.007.5010.051011
23.50VXX141018C000235004.40 0.007.509.7004
24.00VXX141003C000240005.88 0.007.009.5519
24.00VXX141010C000240006.10 0.007.009.5558
24.00VXX141018C000240007.47Up 0.517.009.2523,676
24.00VXX141031C000240003.75 0.006.0510.005010
24.50VXX141003C000245006.45 0.006.509.001125
24.50VXX141010C000245007.94Up 4.086.509.0032157
24.50VXX141018C000245006.70 0.006.509.051520
24.50VXX141024C000245007.29Up 2.876.459.1012
25.00VXX141003C000250007.14Up 1.396.008.501101
25.00VXX141010C000250006.69Up 1.496.008.4027141
25.00VXX141018C000250006.70Up 0.656.007.55353,156
25.00VXX141024C000250005.30 0.005.757.5516124
25.00VXX141031C000250003.70 0.005.859.15079
25.50VXX141003C000255007.15Up 1.605.507.9521189
25.50VXX141010C000255004.74 0.005.508.051021
25.50VXX141018C000255004.55 0.005.508.0539100
25.50VXX141024C000255003.88 0.005.857.701010
25.50VXX141031C000255003.35 0.005.508.154045
26.00VXX141003C000260006.49Up 1.395.007.502295
26.00VXX141010C000260005.20 0.005.007.6034244
26.00VXX141018C000260006.13Up 1.125.956.502431,891
26.00VXX141024C000260004.53 0.004.457.751188
26.00VXX141031C000260005.21 0.005.757.40177
26.50VXX141003C000265005.17Up 0.834.507.002164
26.50VXX141010C000265004.75 0.004.456.7012437
26.50VXX141018C000265004.60 0.005.307.2046664
26.50VXX141024C000265004.95 0.004.606.101595
26.50VXX141031C000265004.35 0.004.407.4552207
27.00VXX141003C000270005.05Up 1.004.856.5087619
27.00VXX141010C000270004.95Up 0.654.306.70621,165
27.00VXX141018C000270005.45Up 1.035.155.502228,490
27.00VXX141024C000270005.30Up 2.705.256.809220
27.00VXX141031C000270003.86 0.005.306.55215
27.50VXX141003C000275004.99Up 1.564.505.25816,091
27.50VXX141010C000275005.02Up 1.423.454.95281,652
27.50VXX141018C000275003.80 0.003.605.1076568
27.50VXX141024C000275005.05Up 0.854.555.20315,108
27.50VXX141031C000275004.03 0.004.905.5015517
28.00VXX141003C000280004.50Up 1.403.954.853481,992
28.00VXX141010C000280004.33Up 0.983.055.15531,066
28.00VXX141018C000280004.40Up 0.704.304.603499,453
28.00VXX141024C000280004.70Up 1.404.154.8519363
28.00VXX141031C000280003.85 0.004.604.952579
28.50VXX141003C000285003.35Up 0.603.504.302742,311
28.50VXX141010C000285003.63Up 0.623.754.05921,561
28.50VXX141018C000285004.35Up 1.203.354.2572955
28.50VXX141024C000285004.50Up 1.104.154.40101,170
28.50VXX141031C000285003.58 0.004.304.6017193
29.00VXX141003C000290003.10Up 0.863.053.505454,158
29.00VXX141010C000290003.35Up 0.962.974.051561,719
29.00VXX141018C000290003.55Up 0.583.603.902,96016,499
29.00VXX141024C000290003.65Up 0.453.804.05581,351
29.00VXX141031C000290004.23Up 0.994.004.3025124
29.50VXX141003C000295002.82Up 0.842.613.055462,528
29.50VXX141010C000295002.94Up 0.693.003.251661,206
29.50VXX141018C000295003.75Up 1.023.253.50632,633
29.50VXX141024C000295003.55Up 0.993.503.7524214
29.50VXX141031C000295004.06Up 1.163.704.005220
30.00VXX141003C000300002.07Up 0.522.002.512,0407,994
30.00VXX141010C000300002.90Up 0.862.682.903232,064
30.00VXX141018C000300002.91Up 0.483.003.202,35658,553
30.00VXX141024C000300003.15Up 0.403.253.457724,198
30.00VXX141031C000300003.83Up 1.053.453.7518260
30.50VXX141003C000305001.68Up 0.381.132.041,4732,712
30.50VXX141010C000305002.33Up 0.592.372.5870010,679
30.50VXX141018C000305002.63Up 0.392.742.943451,157
30.50VXX141024C000305002.91Up 0.613.003.2059418
30.50VXX141031C000305003.50Up 0.763.203.501068
31.00VXX141003C000310001.39Up 0.461.481.703,2159,124
31.00VXX141010C000310002.05Up 0.422.102.291,6892,419
31.00VXX141018C000310002.45Up 0.482.492.693,74448,320
31.00VXX141024C000310002.96Up 0.662.773.001491,240
31.00VXX141031C000310002.94Up 0.513.003.2530158
31.50VXX141003C000315001.07Up 0.241.171.312,2063,776
31.50VXX141010C000315001.75Up 0.421.872.035741,565
31.50VXX141018C000315002.41Up 0.662.262.468231,614
31.50VXX141024C000315002.72Up 0.602.562.78486369
31.50VXX141031C000315002.52Up 0.342.813.054570
32.00VXX141003C000320000.84Up 0.170.921.065,88713,148
32.00VXX141010C000320001.61Up 0.431.661.802,6509,568
32.00VXX141018C000320002.09Up 0.442.072.245,77018,543
32.00VXX141024C000320002.28Up 0.242.362.5791801
32.00VXX141031C000320003.03Up 0.882.622.854992,446
32.50VXX141003C000325000.77Up 0.280.720.845,7526,648
32.50VXX141010C000325001.40Up 0.301.461.618412,518
32.50VXX141018C000325001.85Up 0.461.902.063,8764,039
32.50VXX141024C000325002.17Up 0.452.202.391002,518
32.50VXX141031C000325002.67Up 0.592.452.6831458
33.00VXX141003C000330000.56Up 0.160.550.645,1136,073
33.00VXX141010C000330001.38Up 0.381.311.431,68123,216
33.00VXX141018C000330001.67Up 0.271.721.851,8076,803
33.00VXX141024C000330002.04Up 0.382.032.165401,318
33.00VXX141031C000330002.38Up 0.482.292.52404282
33.50VXX141003C000335000.45Up 0.130.430.523,1974,381
33.50VXX141010C000335001.13Up 0.341.151.281,083573
33.50VXX141018C000335001.58Up 0.411.591.73741840
33.50VXX141024C000335001.89Up 0.411.882.07621902
33.50VXX141031C000335002.40Up 0.562.142.3730285
34.00VXX141003C000340000.37Up 0.110.330.406,0604,056
34.00VXX141010C000340001.04Up 0.301.041.133,941734
34.00VXX141018C000340001.47Up 0.361.451.5995322,201
34.00VXX141024C000340001.70Up 0.221.761.877271,697
34.00VXX141031C000340002.22Up 0.422.042.217118
34.50VXX141003C000345000.26Up 0.060.260.331,4782,308
34.50VXX141010C000345001.10Up 0.510.901.01331759
34.50VXX141018C000345001.53Up 0.571.311.421603,465
34.50VXX141024C000345001.64Up 0.301.621.7890368
34.50VXX141031C000345001.65 0.001.902.102212
35.00VXX141003C000350000.24Up 0.060.200.2811,98368,445
35.00VXX141010C000350000.76Up 0.170.810.902,2555,481
35.00VXX141018C000350001.16Up 0.261.221.343,69330,491
35.00VXX141024C000350001.34Up 0.091.521.67415889
35.00VXX141031C000350002.08Up 0.531.791.9782518
35.50VXX141003C000355000.16Up 0.020.030.214,6513,371
35.50VXX141010C000355000.90Up 0.360.720.811,012498
35.50VXX141018C000355001.06Up 0.211.111.2077443
35.50VXX141024C000355001.55Up 0.461.401.64405444
35.50VXX141031C000355001.48 0.001.691.873508
36.00VXX141003C000360000.12Up 0.030.090.142,7894,224
36.00VXX141010C000360000.69Up 0.190.620.7381512,512
36.00VXX141018C000360001.01Up 0.251.021.111,4426,592
36.00VXX141024C000360001.28Up 0.211.311.41202592
36.00VXX141031C000360001.62Up 0.421.581.76393,421
36.50VXX141003C000365000.10Up 0.020.080.131,6871,657
36.50VXX141010C000365000.72Up 0.290.440.66341154
36.50VXX141018C000365001.00Up 0.330.951.051,4841,663
36.50VXX141024C000365001.35Up 0.311.221.35426152
36.50VXX141031C000365001.50Up 0.301.501.6610390
37.00VXX141003C000370000.08Up 0.010.040.203,33713,644
37.00VXX141010C000370000.52Up 0.100.500.60913465
37.00VXX141018C000370000.88Up 0.210.890.9524010,299
37.00VXX141024C000370001.26Up 0.411.141.23284,141
37.00VXX141031C000370001.50Up 0.211.391.545061
37.50VXX141003C000375000.06 0.000.050.092,9184,681
37.50VXX141010C000375000.61Up 0.250.460.7050599
37.50VXX141018C000375000.96Up 0.370.810.8881165
37.50VXX141024C000375000.98Up 0.171.071.151131
37.50VXX141031C000375001.48Up 0.471.311.4915204
38.00VXX141003C000380000.10Up 0.060.030.091,4924,951
38.00VXX141010C000380000.57Up 0.250.420.4939215,859
38.00VXX141018C000380000.75Up 0.180.750.84857,869
38.00VXX141024C000380001.20Up 0.311.001.1077222
38.00VXX141031C000380001.25Up 0.151.241.42317,552
38.50VXX141003C000385000.08Up 0.050.030.081,0294,993
38.50VXX141010C000385000.48Up 0.160.390.6258237
38.50VXX141018C000385000.88Up 0.350.700.7646284
38.50VXX141024C000385000.73 0.000.931.0415251
38.50VXX141031C000385001.03 0.001.181.34133556
39.00VXX141003C000390000.05Up 0.010.020.061,0165,377
39.00VXX141010C000390000.45Up 0.210.340.422033,201
39.00VXX141018C000390000.68Up 0.190.680.714855,607
39.00VXX141024C000390000.79Up 0.020.870.9741278
39.50VXX141003C000395000.02 0.000.010.022522,341
39.50VXX141010C000395000.40Up 0.130.310.371,2441,063
39.50VXX141024C000395000.63 0.000.820.89672,220
40.00VXX141003C000400000.02 0.00N/A0.036,07813,677
40.00VXX141010C000400000.27Up 0.060.280.31279426
40.00VXX141018C000400000.56Up 0.100.360.7251141,415
40.00VXX141024C000400000.94Up 0.270.770.8526475
40.00VXX141031C000400001.00Up 0.100.981.141,011276
40.50VXX141003C000405000.02 0.00N/A0.028021,178
40.50VXX141010C000405000.34Up 0.140.250.308225
40.50VXX141018C000405000.58Up 0.210.310.581412,604
40.50VXX141024C000405000.69Down 0.040.720.794436
40.50VXX141031C000405000.87 0.000.931.0775
41.00VXX141003C000410000.03Up 0.010.010.0249013,440
41.00VXX141010C000410000.30Up 0.090.080.42515305
41.00VXX141018C000410001.67Up 1.310.330.541,1245,410
41.00VXX141024C000410000.63 0.000.351.0825262
41.50VXX141003C000415000.01Down 0.020.010.03360358
41.50VXX141010C000415000.20Up 0.040.200.2514510
42.00VXX141003C000420000.02 0.00N/A0.02173813
42.00VXX141010C000420000.18Up 0.010.150.29221793
42.00VXX141018C000420000.47Up 0.130.410.612,2124,523
42.00VXX141024C000420000.69Up 0.160.600.714283
42.50VXX141003C000425000.01 0.00N/A0.0250591
42.50VXX141010C000425000.15 0.000.160.34401392
42.50VXX141018C000425000.51Up 0.190.380.4461,268
42.50VXX141024C000425000.46 0.000.570.632222
43.00VXX141003C000430000.02 0.00N/A0.02599513
43.00VXX141010C000430000.17Up 0.020.140.19161322
43.00VXX141018C000430000.43Up 0.150.350.52602,519
43.00VXX141024C000430000.54Up 0.060.530.59104
43.00VXX141031C000430000.55 0.000.710.871030
43.50VXX141003C000435000.01 0.00N/A0.0232157
43.50VXX141010C000435000.16Up 0.030.130.306169
43.50VXX141018C000435000.40Up 0.120.320.4018056
43.50VXX141024C000435000.55Up 0.130.500.591242
44.00VXX141003C000440000.02 0.00N/A0.021,3061,310
44.00VXX141010C000440000.12Up 0.020.110.164072
44.00VXX141018C000440000.38Up 0.110.170.37233,685
44.00VXX141024C000440000.51Up 0.110.480.572279
44.50VXX141003C000445000.06 0.00N/A0.027021,702
44.50VXX141010C000445000.10 0.000.030.28122146
44.50VXX141018C000445000.25 0.000.270.48272335
44.50VXX141031C000445000.30 0.000.600.76010
45.00VXX141003C000450000.02 0.00N/A0.02612486
45.00VXX141010C000450000.10Up 0.020.030.13666688
45.00VXX141018C000450000.29Up 0.040.270.3018845,066
45.00VXX141024C000450000.47Up 0.060.210.69365
45.00VXX141031C000450000.64Up 0.230.580.82203
45.50VXX141003C000455000.02 0.00N/A0.02530617
45.50VXX141010C000455000.13Up 0.050.080.1280414
45.50VXX141018C000455000.27Up 0.030.260.305343
45.50VXX141024C000455000.43Up 0.140.400.469130
45.50VXX141031C000455000.50 0.000.270.8533
46.00VXX141003C000460000.02 0.00N/A0.022372,522
46.00VXX141010C000460000.12Up 0.040.070.094537
46.00VXX141018C000460000.25Up 0.040.240.326123,377
46.00VXX141024C000460000.39 0.000.170.55197
46.50VXX141003C000465000.02 0.00N/A0.022153,242
46.50VXX141010C000465000.12Up 0.050.060.0984110
46.50VXX141018C000465000.23Up 0.030.220.3899101
46.50VXX141024C000465000.43 0.000.350.4188
47.00VXX141003C000470000.04 0.00N/A0.021212
47.00VXX141010C000470000.10Up 0.040.050.16157232
47.00VXX141018C000470000.21Up 0.020.210.361931,802
47.00VXX141031C000470000.41 0.000.460.6222
47.50VXX141003C000475000.02 0.00N/A0.0212108
47.50VXX141018C000475000.23Down 0.010.150.3697214
48.00VXX141003C000480000.03 0.00N/A0.023636
48.00VXX141010C000480000.06Up 0.010.040.084114
48.00VXX141018C000480000.19Up 0.020.170.233473,939
48.50VXX141003C000485000.02 0.00N/A0.02200200
48.50VXX141010C000485000.05Down 0.010.040.08674
48.50VXX141018C000485000.22Up 0.070.160.332569
48.50VXX141024C000485000.32Up 0.040.270.332025
48.50VXX141031C000485000.43 0.000.390.5486
49.00VXX141003C000490000.02 0.00N/A0.021785
49.00VXX141010C000490000.05 0.000.030.056194
49.00VXX141018C000490000.15Up 0.010.160.333002,158
49.00VXX141024C000490000.31Down 0.010.260.3126600
49.50VXX141003C000495000.04 0.00N/A0.021,5001,500
49.50VXX141010C000495000.05Down 0.020.030.071345
50.00VXX141003C000500000.04 0.00N/A0.02953895
50.00VXX141010C000500000.05Down 0.020.030.1461770
50.00VXX141018C000500000.14Up 0.020.130.1761217,961
50.00VXX141024C000500000.27Up 0.010.230.281,23058
50.00VXX141031C000500000.35Down 0.080.340.53202
50.50VXX141010C000505000.05 0.00N/A0.0512122
50.50VXX141018C000505000.12 0.000.100.292244
51.00VXX141010C000510000.03Down 0.02N/A0.05117218
51.00VXX141018C000510000.18Up 0.060.110.153401,998
51.00VXX141024C000510000.25Up 0.070.100.40488354
51.50VXX141024C000515000.23Down 0.050.050.401497
52.00VXX141010C000520000.03 0.00N/A0.0380966
52.00VXX141018C000520000.15Up 0.030.100.142112,015
52.00VXX141024C000520000.23Up 0.080.020.40174322
53.00VXX141003C000530000.02 0.00N/A0.027070
53.00VXX141010C000530000.02Down 0.01N/A0.0517041
53.00VXX141018C000530000.11Down 0.010.080.252041,259
53.00VXX141031C000530000.36Up 0.110.250.38150150
53.50VXX141024C000535000.18Down 0.030.160.201510
54.00VXX141010C000540000.02 0.00N/A0.0327037
54.00VXX141018C000540000.12Down 0.010.070.1230901
55.00VXX141010C000550000.02 0.00N/A0.0525397
55.00VXX141018C000550000.08 0.000.060.096863,914
55.00VXX141024C000550000.15 0.000.030.30100116
55.00VXX141031C000550000.23Down 0.090.200.3980143
56.00VXX141010C000560000.05 0.00N/A0.09248
56.00VXX141018C000560000.07 0.000.050.1021,282
57.00VXX141010C000570000.02 0.00N/A0.09761,007
57.00VXX141018C000570000.06 0.000.040.2042,077
58.00VXX141010C000580000.02 0.00N/A0.0999390
58.00VXX141018C000580000.06Down 0.020.040.08371,750
59.00VXX141010C000590000.02 0.00N/A0.0988
59.00VXX141018C000590000.06 0.000.010.19211,834
59.00VXX141024C000590000.11Down 0.060.100.1422225
60.00VXX141003C000600000.01 0.00N/A0.0122
60.00VXX141010C000600000.04 0.00N/A0.024545
60.00VXX141018C000600000.07Up 0.010.040.079266,283
60.00VXX141024C000600000.11Down 0.080.090.167652
60.00VXX141031C000600000.19Down 0.070.120.2465010
61.00VXX141018C000610000.05 0.00N/A0.18114,467
62.00VXX141018C000620000.05Down 0.010.040.061002,578
63.00VXX141018C000630000.06 0.00N/A0.12106,997
64.00VXX141018C000640000.04 0.000.010.12501,324
65.00VXX141018C000650000.03Down 0.010.020.052051,609
66.00VXX141018C000660000.08 0.000.030.11151,524
67.00VXX141018C000670000.05Up 0.01N/A0.114869
68.00VXX141018C000680000.09 0.000.010.112221,865
69.00VXX141018C000690000.05 0.00N/A0.11372,968
70.00VXX141018C000700000.03 0.000.030.045314,390
71.00VXX141018C000710000.03 0.00N/A0.04403,182
72.00VXX141018C000720000.03 0.00N/A0.1011,562
73.00VXX141018C000730000.09 0.00N/A0.1421,460
74.00VXX141018C000740000.02 0.00N/A0.10503,255
75.00VXX141018C000750000.01 0.00N/A0.0215421,717
Put OptionsExpire at close Friday, October 10, 2014
StrikeSymbolLastChgBidAskVolOpen Int
11.00VXX141018P000110000.01 0.00N/A0.031032
12.00VXX141018P000120000.10 0.00N/A0.031515
13.00VXX141018P000130000.08 0.00N/A0.031919
14.00VXX141018P000140000.01 0.00N/A0.032104
15.00VXX141018P000150000.01 0.00N/A0.0316
16.00VXX141018P000160000.01 0.00N/A0.0311
18.00VXX141018P000180000.01 0.00N/A0.042491
19.00VXX141018P000190000.01 0.00N/A0.0121,000
20.00VXX141018P000200000.02 0.00N/A0.0229,055
20.50VXX141010P000205000.01 0.00N/A0.0411
21.00VXX141018P000210000.01 0.00N/A0.04112,397
21.00VXX141024P000210000.01 0.00N/A0.1613
21.50VXX141024P000215000.11 0.00N/A0.1602
22.00VXX141003P000220000.01 0.00N/A0.0222
22.00VXX141010P000220000.02 0.00N/A0.041013
22.00VXX141018P000220000.01 0.00N/A0.02512,558
22.00VXX141031P000220000.13 0.00N/A0.4817
22.50VXX141003P000225000.01 0.00N/A0.0124503
22.50VXX141024P000225000.05 0.00N/A0.1611
22.50VXX141031P000225000.08 0.00N/A0.4122
23.00VXX141003P000230000.01 0.00N/A0.02111
23.00VXX141010P000230000.01 0.00N/A0.0219,256
23.00VXX141018P000230000.02Up 0.01N/A0.011037,757
23.00VXX141024P000230000.12 0.00N/A0.1635
23.00VXX141031P000230000.01Down 0.060.010.403421
23.50VXX141003P000235000.02 0.00N/A0.01945,153
23.50VXX141010P000235000.05 0.00N/A0.017,5537,450
23.50VXX141018P000235000.01 0.00N/A0.044491,318
23.50VXX141024P000235000.11 0.00N/A0.1691131
23.50VXX141031P000235000.03 0.00N/A0.503110
24.00VXX141003P000240000.03 0.00N/A0.01308,565
24.00VXX141010P000240000.02 0.00N/A0.021630
24.00VXX141018P000240000.01 0.00N/A0.0414138,180
24.00VXX141024P000240000.03 0.00N/A0.172656
24.00VXX141031P000240000.02Down 0.01N/A0.1210500
24.50VXX141003P000245000.01 0.00N/A0.02124,267
24.50VXX141010P000245000.01 0.00N/A0.02102,042
24.50VXX141018P000245000.02 0.00N/A0.098354,121
24.50VXX141024P000245000.02Down 0.02N/A0.1715558
24.50VXX141031P000245000.10 0.00N/A0.1010283
25.00VXX141003P000250000.01Down 0.01N/A0.0143,132
25.00VXX141010P000250000.02Up 0.01N/A0.0439,495
25.00VXX141018P000250000.01Down 0.020.010.041,17687,250
25.00VXX141024P000250000.05Down 0.040.020.1854285
25.00VXX141031P000250000.09Down 0.060.020.136487
25.50VXX141003P000255000.01 0.00N/A0.0142,984
25.50VXX141010P000255000.02 0.00N/A0.03101,242
25.50VXX141018P000255000.02Down 0.03N/A0.031131,420
25.50VXX141024P000255000.07Down 0.080.060.1014706
25.50VXX141031P000255000.23 0.000.070.19100335
26.00VXX141003P000260000.01 0.00N/A0.01107,022
26.00VXX141010P000260000.02Down 0.020.010.09922,166
26.00VXX141018P000260000.05Down 0.030.030.0688235,954
26.00VXX141024P000260000.12Down 0.040.080.10511,534
26.00VXX141031P000260000.20Down 0.100.130.263178
26.50VXX141003P000265000.01 0.00N/A0.02116,493
26.50VXX141010P000265000.03Down 0.010.010.031412,626
26.50VXX141018P000265000.08Down 0.050.050.0913115,756
26.50VXX141024P000265000.16Down 0.090.030.3635174
26.50VXX141031P000265000.28Down 0.150.130.3520123
27.00VXX141003P000270000.01 0.00N/A0.0388712,034
27.00VXX141010P000270000.04Down 0.04N/A0.133,42727,361
27.00VXX141018P000270000.11Down 0.110.100.1624,08162,807
27.00VXX141024P000270000.25Down 0.120.030.461781,229
27.00VXX141031P000270000.37Down 0.200.360.4752653
27.50VXX141003P000275000.01Down 0.01N/A0.0182612,821
27.50VXX141010P000275000.07Down 0.060.050.091,2831,808
27.50VXX141018P000275000.20Down 0.150.160.21153778
27.50VXX141024P000275000.34Down 0.210.320.39505,140
27.50VXX141031P000275000.52Down 0.220.430.5634113
28.00VXX141003P000280000.01Down 0.050.010.038,33517,583
28.00VXX141010P000280000.14Down 0.110.090.145,7381,904
28.00VXX141018P000280000.32Down 0.180.250.315,53639,612
28.00VXX141024P000280000.51Down 0.140.430.491,207316
28.00VXX141031P000280000.70Down 0.220.600.7283777
28.50VXX141003P000285000.03Down 0.060.010.044,70610,237
28.50VXX141010P000285000.21Down 0.170.150.233,2664,075
28.50VXX141018P000285000.45Down 0.150.300.413061,419
28.50VXX141024P000285000.65Down 0.260.570.64263266
28.50VXX141031P000285000.86Down 0.290.770.94375
29.00VXX141003P000290000.05Down 0.100.030.0626,96818,850
29.00VXX141010P000290000.31Down 0.180.270.322,5002,134
29.00VXX141018P000290000.54Down 0.340.510.567,10314,677
29.00VXX141024P000290000.84Down 0.330.740.84871,222
29.00VXX141031P000290001.10Down 0.350.961.13106186
29.50VXX141003P000295000.08Down 0.170.070.097,2745,353
29.50VXX141010P000295000.45Down 0.290.380.484521,199
29.50VXX141018P000295000.73Down 0.330.680.758481,243
29.50VXX141024P000295001.19Down 0.190.941.0310534
29.50VXX141031P000295001.36Down 0.181.171.355156
30.00VXX141003P000300000.13Down 0.290.130.159,5079,519
30.00VXX141010P000300000.65Down 0.250.540.664,0162,969
30.00VXX141018P000300000.95Down 0.310.900.956,58415,124
30.00VXX141024P000300001.27Down 0.341.161.2563864
30.00VXX141031P000300001.43Down 0.521.421.582511,011
30.50VXX141003P000305000.25Down 0.350.210.273,0551,872
30.50VXX141010P000305000.69Down 0.590.740.80478394
30.50VXX141018P000305001.12Down 0.471.071.186162,198
30.50VXX141024P000305001.51Down 0.541.371.505467
30.50VXX141031P000305001.87Down 0.461.691.85650
31.00VXX141003P000310000.35Down 0.490.300.398,3804,435
31.00VXX141010P000310001.01Down 0.530.951.021,434871
31.00VXX141018P000310001.41Down 0.461.351.442,9278,437
31.00VXX141024P000310001.71Down 0.591.631.7622257
31.00VXX141031P000310001.94Down 0.531.952.1299178
31.50VXX141003P000315000.55Down 0.610.490.573,742654
31.50VXX141010P000315001.38Down 0.571.201.28407589
31.50VXX141018P000315001.70Down 0.551.591.711,2831,707
31.50VXX141024P000315001.91Down 0.971.912.082687
31.50VXX141031P000315002.45Down 0.602.242.431343
32.00VXX141003P000320000.76Down 0.730.690.807,3101,204
32.00VXX141010P000320001.65Down 0.561.431.582,244333
32.00VXX141018P000320002.00Down 0.581.882.016,7735,664
32.00VXX141024P000320002.29Down 0.962.212.3665407
32.00VXX141031P000320002.80Down 0.502.542.756754
32.50VXX141003P000325001.21Down 0.580.971.131,425525
32.50VXX141010P000325001.77Down 0.771.731.88662121
32.50VXX141018P000325002.33Down 0.612.192.331,429287
32.50VXX141024P000325002.71Down 0.552.532.6923961
32.50VXX141031P000325002.88Down 1.922.873.10261
33.00VXX141003P000330001.56Down 0.821.321.453,523428
33.00VXX141010P000330002.25Down 0.702.092.23233206
33.00VXX141018P000330002.76Down 0.542.522.677401,306
33.00VXX141024P000330002.99Down 0.762.863.0598304
33.00VXX141031P000330003.45Down 0.403.203.455149
33.50VXX141003P000335001.55Down 1.311.631.83237516
33.50VXX141010P000335002.40Down 0.852.402.59122187
33.50VXX141018P000335002.88Down 1.022.893.051,484334
33.50VXX141024P000335003.50Down 2.753.203.4023186
33.50VXX141031P000335005.65 0.003.553.8003
34.00VXX141003P000340002.35Down 0.672.082.25285209
34.00VXX141010P000340002.89Down 0.862.762.9638207
34.00VXX141018P000340003.35Down 0.783.253.40423,308
34.00VXX141024P000340003.65Down 0.653.553.752064
34.50VXX141003P000345002.55Down 1.102.433.35274213
34.50VXX141010P000345004.25 0.003.103.352086
34.50VXX141018P000345004.00Down 0.453.603.8057188
34.50VXX141024P000345005.25 0.003.954.151616
34.50VXX141031P000345007.30 0.004.254.55020
35.00VXX141003P000350002.82Down 1.382.873.1577383
35.00VXX141010P000350003.82Down 0.933.503.8015227
35.00VXX141018P000350004.00Down 0.803.954.203088,429
35.00VXX141024P000350004.30Down 1.154.304.5012972
35.00VXX141031P000350004.74Down 1.014.654.903213
35.50VXX141003P000355003.85Down 0.652.904.3023124
35.50VXX141010P000355005.40 0.004.004.201562
35.50VXX141018P000355004.39Down 0.964.404.6060165
35.50VXX141024P000355008.85 0.004.704.9022455
35.50VXX141031P000355005.45Down 1.405.055.301055
36.00VXX141003P000360004.05Down 1.003.354.35141183
36.00VXX141010P000360004.39Down 1.064.404.6048147
36.00VXX141018P000360005.15Down 0.704.805.00161,132
36.00VXX141024P000360005.30Down 1.305.105.3011200
36.00VXX141031P000360009.26 0.005.405.7010116
36.50VXX141003P000365004.10Down 1.604.254.5564128
36.50VXX141010P000365005.20Down 0.904.855.05590
36.50VXX141018P000365005.30Down 1.405.205.4071259
36.50VXX141024P000365009.15 0.005.505.75108108
36.50VXX141031P000365007.75 0.005.856.104443
37.00VXX141003P000370004.90Down 1.604.605.904096
37.00VXX141010P000370006.25 0.005.205.5052138
37.00VXX141018P000370006.00Down 1.205.655.8512555
37.00VXX141024P000370007.60 0.005.956.154259
37.00VXX141031P000370007.80 0.006.256.550295
37.50VXX141003P000375006.35 0.004.356.302799
37.50VXX141010P000375007.15 0.005.655.9565101
37.50VXX141018P000375006.05Down 1.256.056.3041127
37.50VXX141024P000375007.30 0.006.356.553072
37.50VXX141031P000375009.05 0.006.656.95013
38.00VXX141003P000380006.21Down 2.644.756.801023
38.00VXX141010P000380006.40Down 1.106.156.4053102
38.00VXX141018P000380006.65Down 0.856.506.75139565
38.00VXX141031P0003800010.30 0.007.107.35068
38.50VXX141003P000385007.20Down 0.206.206.4517112
38.50VXX141010P000385006.89Down 0.966.556.85156129
38.50VXX141018P000385006.85Down 1.706.957.203614
38.50VXX141024P000385008.65 0.007.207.456767
38.50VXX141031P000385009.35 0.007.507.807434
39.00VXX141003P000390008.20 0.006.557.801040
39.00VXX141010P000390008.45 0.007.057.30132301
39.00VXX141018P000390007.50Down 1.007.357.6551331
39.50VXX141003P000395006.95Down 2.057.008.45617
39.50VXX141010P000395007.55Down 1.307.457.801361
40.00VXX141003P000400008.60Down 0.456.708.902047
40.00VXX141010P0004000010.25 0.007.459.252828
40.00VXX141018P000400008.45Down 0.908.258.65271302
40.00VXX141031P000400009.65 0.008.809.103776
40.50VXX141024P0004050010.85 0.009.009.251515
40.50VXX141031P0004050010.60 0.009.259.55117117
41.00VXX141003P0004100010.40 0.007.809.901111
41.00VXX141010P0004100010.00 0.008.559.501248
41.00VXX141018P000410009.10Down 1.558.309.5051173
41.00VXX141031P0004100010.20Down 0.809.7010.003612
42.00VXX141003P0004200012.65 0.008.5011.052222
42.00VXX141010P0004200011.35 0.009.7511.152727
42.00VXX141018P0004200010.20Down 1.0010.1010.9549185
43.00VXX141003P0004300012.30 0.009.5012.052334
43.00VXX141010P0004300012.40 0.009.7012.205656
43.00VXX141018P0004300011.00Down 2.1511.0512.2532418
43.50VXX141003P0004350012.65 0.0010.3012.553838
43.50VXX141018P0004350014.10 0.0011.5511.851111
43.50VXX141024P0004350012.05Down 2.0511.7512.1510110
44.00VXX141010P0004400013.15 0.0011.0512.501223
44.00VXX141018P0004400013.25 0.0012.0013.3520144
45.00VXX141018P0004500012.90Down 2.0811.8513.7010152
46.00VXX141018P0004600014.05Down 1.8512.8515.302089
46.50VXX141018P0004650016.15 0.0013.6515.751010
47.00VXX141010P0004700017.50 0.0013.8516.301111
47.00VXX141018P0004700017.20 0.0014.5015.553547
47.50VXX141018P0004750017.50 0.0014.2516.801919
48.00VXX141018P0004800017.55 0.0015.5016.55894
48.50VXX141018P0004850018.10 0.0015.6517.901010
49.00VXX141003P0004900019.25 0.0015.5018.0555
49.00VXX141018P0004900019.55 0.0016.3518.301143
50.00VXX141018P0005000020.05 0.0016.5018.5514109
50.50VXX141003P0005050019.80 0.0016.9519.554444
51.00VXX141018P0005100020.80 0.0018.7020.404239
52.00VXX141018P0005200022.45 0.0018.6521.2524100
52.00VXX141024P0005200022.00 0.0019.4521.601111
53.00VXX141018P0005300023.50 0.0020.4022.203458
53.50VXX141024P0005350023.55 0.0020.9022.701919
54.00VXX141018P0005400024.45 0.0020.6022.5041214
55.00VXX141018P0005500024.95 0.0022.2524.2098105
56.00VXX141018P0005600025.80 0.0022.4025.45093
57.00VXX141018P0005700027.10 0.0024.3526.15162
58.00VXX141018P0005800027.35 0.0025.3527.151116
59.00VXX141031P0005900029.45 0.0026.1029.2599
60.00VXX141018P0006000029.85 0.0026.2528.452540
61.00VXX141018P0006100030.60 0.0027.5530.104453
62.00VXX141018P0006200032.45 0.0028.5030.901162
63.00VXX141018P0006300032.50 0.0030.6032.1034
64.00VXX141018P0006400033.25 0.0030.8033.20113
66.00VXX141018P0006600035.75 0.0032.3035.451118
67.00VXX141018P0006700034.65Down 1.3034.6035.403261
69.00VXX141018P0006900037.90 0.0035.5538.101578
70.00VXX141018P0007000039.85 0.0036.5039.1035204
71.00VXX141018P0007100040.10 0.0037.5040.103697
72.00VXX141018P0007200041.30 0.0037.7041.951173
73.00VXX141018P0007300042.00 0.0038.6042.952465
74.00VXX141018P0007400043.70 0.0039.6043.95101261
75.00VXX141018P0007500043.85 0.0040.6044.9520127
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.