Dow Up0.08% Nasdaq Down0.30%

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

-NYSEArca
27.23 Up 0.03(0.11%) Sep 19, 4:00PM EDT
|After Hours : 27.48 Up 0.25 (0.92%) Sep 19, 7:56PM 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 Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
1.00VXX2150117C0000100012.80 0.003.358.3001
4.00VXX2150117C000040006.55 0.000.355.0002
5.00VXX2150117C000050003.05 0.00N/A4.95114
6.00VXX2150117C000060002.40 0.00N/A1.30172
7.00VXX2150117C000070002.05 0.000.720.9010232
8.00VXX2150117C000080001.51 0.000.430.694292
9.00VXX2150117C000090000.73 0.00N/A0.541572
10.00VXX150117C0001000018.22 0.0015.5518.85131
10.00VXX2150117C000100000.35 0.000.050.4486,306
11.00VXX2150117C000110000.62 0.00N/A5.001140
12.00VXX2150117C000120000.16 0.00N/A5.0050530
13.00VXX2150117C000130000.07 0.00N/A1.401624
14.00VXX2150117C000140000.40 0.00N/A5.0011,111
15.00VXX150117C0001500016.76 0.0010.3514.0518
15.00VXX2150117C000150000.15 0.00N/A0.2453,996
16.00VXX2150117C000160000.25 0.00N/A0.2411,295
17.00VXX2150117C000170000.15 0.00N/A5.0010465
18.00VXX2150117C000180000.10 0.00N/A5.0028,959
19.00VXX2150117C000190000.15 0.00N/A0.201566
20.00VXX150117C000200007.70 0.006.807.906251
20.00VXX2150117C000200000.15 0.00N/A0.1539,174
21.00VXX150117C000210006.75 0.006.407.0027
21.00VXX2150117C000210000.10 0.00N/A5.0011,001
22.00VXX150117C000220005.84Down 0.765.706.30153
22.00VXX2150117C000220000.08 0.00N/A5.0085,846
23.00VXX150117C000230005.30Down 0.505.105.4511,049
23.00VXX2150117C000230000.25 0.00N/A5.002710
24.00VXX150117C000240004.65 0.004.654.9026555
24.00VXX2150117C000240000.25 0.00N/A5.002438
25.00VXX150117C000250004.25Down 0.074.204.45333,824
25.00VXX2150117C000250000.08 0.00N/A5.0031,552
26.00VXX150117C000260003.75Down 0.173.754.002764
26.00VXX2150117C000260000.05 0.00N/A0.303316
27.00VXX150117C000270003.50Down 0.103.403.6556843
27.00VXX2150117C000270000.17 0.00N/A5.0010447
28.00VXX150117C000280003.20 0.003.103.30111,582
28.00VXX2150117C000280000.19 0.00N/A5.002431
29.00VXX150117C000290002.95Down 0.092.863.0519702
29.00VXX2150117C000290000.15 0.00N/A5.0050289
30.00VXX150117C000300002.65Down 0.112.612.7644,82827,036
30.00VXX2150117C000300000.20 0.00N/A5.0021,205
31.00VXX150117C000310002.62 0.002.402.5414,902
31.00VXX2150117C000310000.63 0.00N/A5.002158
32.00VXX150117C000320002.38 0.002.222.3620196
32.00VXX2150117C000320000.49 0.00N/A5.0010553
33.00VXX150117C000330002.83 0.002.042.1752,459
33.00VXX2150117C000330000.04 0.00N/A1.041366
34.00VXX150117C000340002.83 0.001.892.072335
34.00VXX2150117C000340000.50 0.00N/A5.0020307
35.00VXX150117C000350001.77Down 0.081.771.9278,257
35.00VXX2150117C000350000.05 0.00N/A5.002709
36.00VXX150117C000360002.37 0.001.651.79334601
36.00VXX2150117C000360000.15 0.00N/A5.000344
37.00VXX150117C000370002.29 0.001.521.681451
37.00VXX2150117C000370000.10 0.00N/A5.005218
38.00VXX150117C000380002.21 0.001.441.57468934
38.00VXX2150117C000380000.54 0.00N/A5.000581
39.00VXX150117C000390001.70 0.001.321.466247
39.00VXX2150117C000390000.54 0.00N/A0.800564
40.00VXX150117C000400001.30Down 0.111.271.392811,618
40.00VXX2150117C000400000.01 0.00N/A5.0020882
41.00VXX150117C000410001.20Down 0.091.181.312724
41.00VXX2150117C000410000.40 0.00N/A0.495628
42.00VXX150117C000420001.44 0.001.081.21775
42.00VXX2150117C000420000.43 0.00N/A5.000242
43.00VXX150117C000430001.59 0.000.971.196851,687
43.00VXX2150117C000430000.05 0.00N/A5.0038579
44.00VXX150117C000440001.45 0.000.911.1735281
44.00VXX2150117C000440000.16 0.00N/A5.0010339
45.00VXX150117C000450000.95Down 0.150.921.072519,307
45.00VXX2150117C000450000.02 0.00N/A0.26102,668
46.00VXX150117C000460000.95Down 2.750.811.01791
47.00VXX150117C000470000.95 0.000.761.01583
48.00VXX150117C000480001.18 0.000.720.9527390
49.00VXX150117C000490001.03 0.000.720.935136
50.00VXX150117C000500000.80Up 0.080.750.892627,992
50.00VXX2150117C000500000.17 0.00N/A0.50104,293
51.00VXX150117C000510001.37 0.000.580.855928
52.00VXX150117C000520002.71 0.000.570.83222
53.00VXX150117C000530001.25 0.000.540.8010326
54.00VXX150117C000540000.90 0.000.530.7815586
55.00VXX150117C000550000.90 0.000.500.703005,013
55.00VXX2150117C000550000.05 0.000.010.1156,912
56.00VXX150117C000560001.05 0.000.470.7320142
57.00VXX150117C000570000.95 0.000.450.7010826
58.00VXX150117C000580000.82 0.000.420.689185
59.00VXX150117C000590001.10 0.000.390.65176
60.00VXX150117C000600000.61 0.000.400.514215,814
61.00VXX150117C000610001.04 0.000.350.6110140
62.00VXX150117C000620001.98 0.000.330.59142143
63.00VXX150117C000630000.83 0.000.330.665221
65.00VXX150117C000650000.70 0.000.300.562014,896
70.00VXX150117C000700000.36Down 0.200.250.39607,246
75.00VXX150117C000750000.47 0.000.220.45102,537
80.00VXX150117C000800000.32 0.000.160.413985,107
85.00VXX150117C000850000.34 0.000.140.3710,6105,466
90.00VXX150117C000900000.19 0.000.120.359031,821
95.00VXX150117C000950000.21Down 0.080.010.24121,790
100.00VXX150117C001000000.27 0.000.150.258520,794
105.00VXX150117C001050000.16 0.000.050.183016,474
Put OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
1.00VXX2150117P000010000.05 0.00N/A5.000169
2.00VXX2150117P000020000.01 0.000.010.1014,391
3.00VXX2150117P000030000.01 0.000.010.10113,157
4.00VXX2150117P000040000.02 0.000.010.05112,932
5.00VXX2150117P000050000.10 0.000.010.1018,120
6.00VXX2150117P000060000.44 0.000.310.461403,542
7.00VXX2150117P000070001.05 0.000.931.1217,915
8.00VXX2150117P000080001.85 0.001.691.904011,028
9.00VXX2150117P000090001.88 0.002.502.80302,182
10.00VXX150117P000100000.10 0.00N/A0.05201,147
10.00VXX2150117P000100003.60Up 0.053.403.701527,514
11.00VXX2150117P000110004.25 0.004.354.65105,428
12.00VXX2150117P000120005.15 0.002.957.00102,828
13.00VXX2150117P000130006.40 0.003.958.9052,532
14.00VXX2150117P000140007.30 0.004.909.8524,246
15.00VXX150117P000150000.07 0.000.030.081088,621
15.00VXX2150117P000150008.08 0.005.958.50104,768
16.00VXX150117P000160000.06 0.00N/A0.25100100
16.00VXX2150117P000160009.30 0.006.859.80301,203
17.00VXX150117P000170000.05 0.00N/A0.2510386
17.00VXX2150117P000170009.38 0.007.8512.801428
18.00VXX150117P000180000.10 0.000.040.1310010,404
18.00VXX2150117P0001800011.28 0.008.8513.8015,902
19.00VXX150117P000190000.28 0.000.100.233501,640
19.00VXX2150117P0001900012.10 0.009.8014.80403,363
20.00VXX150117P000200000.37Up 0.050.160.3836193,343
20.00VXX2150117P0002000013.30 0.0012.0015.7515667
21.00VXX150117P000210000.60 0.000.510.67203,592
21.00VXX2150117P0002100014.10 0.0011.8016.7511,394
22.00VXX150117P000220000.91 0.000.801.00150
22.00VXX2150117P0002200014.90 0.0012.8017.75125,423
23.00VXX150117P000230001.24Down 0.051.181.28808,590
23.00VXX2150117P0002300016.10 0.0013.8018.751666
24.00VXX150117P000240001.75 0.001.651.7511,083
24.00VXX2150117P0002400016.85 0.0014.8019.7510273
25.00VXX150117P000250002.24Down 0.052.172.28521106,463
25.00VXX2150117P0002500016.80 0.0015.7519.003895
26.00VXX150117P000260002.92Up 0.122.762.901576
26.00VXX2150117P0002600016.44 0.0016.7520.000240
27.00VXX150117P000270003.54Up 0.073.403.5523841
27.00VXX2150117P0002700016.85 0.0017.7522.755184
28.00VXX150117P000280004.30 0.004.054.306707
28.00VXX2150117P0002800017.65 0.0018.7523.70089
29.00VXX150117P000290004.60 0.004.754.9564407
29.00VXX2150117P0002900017.95 0.0019.7524.75053
30.00VXX150117P000300005.65 0.005.505.7044,752104,223
30.00VXX2150117P0003000022.05 0.0020.7525.751258
31.00VXX150117P000310006.39Up 0.446.306.5054,900
31.00VXX2150117P0003100020.50 0.0021.7526.751675
32.00VXX150117P000320006.75 0.007.157.30471,644
32.00VXX2150117P0003200021.60 0.0022.7527.750123
33.00VXX150117P000330007.98Up 1.037.958.15201,708
33.00VXX2150117P0003300024.17 0.0023.7526.352383
34.00VXX150117P000340008.65 0.008.809.00173302
34.00VXX2150117P0003400020.55 0.0024.7529.75073
35.00VXX150117P000350009.78Down 0.029.659.955032,166
35.00VXX2150117P0003500028.40 0.0025.7530.75191
36.00VXX150117P0003600010.40 0.0010.4510.7527137
36.00VXX2150117P0003600024.14 0.0026.7531.75036
37.00VXX150117P0003700011.20 0.0011.2011.65234
37.00VXX2150117P0003700023.80 0.0027.7532.75057
38.00VXX150117P0003800012.55Up 0.1012.3012.55527
38.00VXX2150117P0003800028.00 0.0028.7533.751783
39.00VXX150117P0003900013.27 0.0013.2013.4510127
39.00VXX2150117P0003900031.55 0.0029.7534.753229
40.00VXX150117P0004000014.10 0.0014.0514.45944,377
40.00VXX2150117P0004000032.45 0.0032.4535.751116
41.00VXX150117P0004100014.15 0.0015.0515.3015195
41.00VXX2150117P0004100029.80 0.0031.7536.75052
42.00VXX150117P0004200015.35 0.0015.8516.304060
42.00VXX2150117P0004200032.00 0.0032.7537.70093
43.00VXX150117P0004300015.70 0.0016.8017.2548120
43.00VXX2150117P0004300030.75 0.0033.7538.700308
44.00VXX150117P0004400016.65 0.0017.6518.20935
44.00VXX2150117P0004400036.90 0.0034.7539.704124
45.00VXX150117P0004500018.80 0.0018.4519.451011,999
45.00VXX2150117P0004500033.50 0.0035.7540.700458
46.00VXX150117P0004600019.55 0.0019.4020.403939
47.00VXX150117P0004700020.40 0.0020.1021.354040
48.00VXX150117P0004800020.60 0.0021.3522.504996
49.00VXX150117P0004900021.55 0.0022.1523.45953
50.00VXX150117P0005000023.71 0.0022.9524.40123,135
50.00VXX2150117P0005000043.00 0.0040.7545.70176
51.00VXX150117P0005100024.42 0.0023.9025.35497
52.00VXX150117P0005200023.90 0.0024.7026.3031105
53.00VXX150117P0005300025.20 0.0025.7527.254080
54.00VXX150117P0005400024.40 0.0027.2528.253086
55.00VXX150117P0005500023.55 0.0028.2029.208884
55.00VXX2150117P0005500039.15 0.0045.7050.650306
56.00VXX150117P0005600026.55 0.0029.1030.1530183
57.00VXX150117P0005700026.35 0.0029.6531.152962
58.00VXX150117P0005800028.05 0.0030.8532.1030112
59.00VXX150117P0005900027.00 0.0031.8033.1039242
60.00VXX150117P0006000033.47 0.0033.1034.1031,542
61.00VXX150117P0006100031.95 0.0033.5535.052776
65.00VXX150117P0006500038.42 0.0036.3039.1512486
70.00VXX150117P0007000043.50 0.0041.6044.7010195
75.00VXX150117P0007500043.20 0.0046.8549.052132
80.00VXX150117P0008000052.85 0.0052.5554.002129
85.00VXX150117P0008500047.40 0.0056.5559.7521280
90.00VXX150117P0009000051.55 0.0061.0064.90100198
95.00VXX150117P0009500055.90 0.0066.1569.902594
100.00VXX150117P0010000059.35 0.0070.9574.901125
105.00VXX150117P0010500076.56 0.0076.1079.851292
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.