Skip to search.

Breaking News Visit Yahoo! News for the latest.

×Close this window

 Dow Up0.80% Nasdaq Up1.31%

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

-NYSEArca

19.17 Down 0.60(3.03%) 2:09PM EDT - Nasdaq Real Time Price

OptionsGet Options for:
View By Expiration: May 13 | Jun 13 | Jul 13 | Sep 13 | Dec 13 | Jan 14 | Jan 15
Call OptionsExpire at close Thursday, May 9, 2013
StrikeSymbolLastChgBidAskVolOpen Int
11.00VXX130518C0001100010.00 0.008.108.201010
12.00VXX130518C000120007.40Up 0.207.107.20186
13.00VXX130518C000130007.40 0.006.106.201020
14.00VXX130518C000140005.50 0.005.105.251057
15.00VXX130503C000150004.50 0.004.104.2025
15.00VXX130510C000150004.65 0.004.154.201141
15.00VXX130518C000150004.45 0.004.104.202335
15.00VXX130524C000150006.70 0.004.104.201010
15.50VXX130510C000155006.65 0.003.603.702836
16.00VXX130503C000160004.09 0.003.103.2065
16.00VXX130510C000160002.99 0.003.103.20100283
16.00VXX130518C000160003.17Down 0.433.103.2023387
16.00VXX130531C000160003.20 0.003.253.3022
16.50VXX130503C000165002.61Up 0.162.632.671527
16.50VXX130510C000165002.92Up 0.152.642.687215
16.50VXX130524C000165002.73 0.002.772.8222
16.50VXX130531C000165002.94 0.002.862.901010
17.00VXX130503C000170002.18Down 0.292.132.18318826
17.00VXX130510C000170002.28Down 0.462.172.2142230
17.00VXX130518C000170002.30Down 0.602.242.282424,176
17.00VXX130524C000170002.54Down 0.412.392.43221
17.00VXX130531C000170002.61Down 0.132.502.541134
17.50VXX130503C000175001.68Down 0.431.631.68791,174
17.50VXX130510C000175001.77Down 0.361.721.75201427
17.50VXX130524C000175002.30Up 0.162.062.081077
17.50VXX130531C000175002.43Up 0.142.182.21955
18.00VXX130503C000180001.18Down 0.621.151.182,1432,902
18.00VXX130510C000180001.34Down 0.531.331.35304581
18.00VXX130518C000180001.55Down 0.551.551.572458,515
18.00VXX130524C000180001.89Down 0.151.761.782264
18.00VXX130531C000180002.13Up 0.011.901.92990
18.50VXX130503C000185000.72Down 0.600.710.731,5785,858
18.50VXX130510C000185001.01Down 0.501.011.024521,198
18.50VXX130524C000185001.52Down 0.441.501.5139158
18.50VXX130531C000185001.86Down 0.231.661.671694
19.00VXX130503C000190000.38Down 0.560.370.393,91910,860
19.00VXX130510C000190000.75Down 0.460.740.763,6281,458
19.00VXX130518C000190001.07Down 0.441.051.0789915,710
19.00VXX130524C000190001.30Down 0.421.281.2930715
19.00VXX130531C000190001.46Down 0.441.441.4647772
19.50VXX130503C000195000.19Down 0.430.180.194,24613,882
19.50VXX130510C000195000.55Down 0.400.550.562,3053,900
19.50VXX130524C000195001.10Down 0.381.091.1141266
19.50VXX130531C000195001.37Down 0.041.251.2730108
20.00VXX130503C000200000.09Down 0.310.090.103,61611,687
20.00VXX130510C000200000.42Down 0.320.400.421,0841,726
20.00VXX130518C000200000.72Down 0.340.720.732,01030,480
20.00VXX130524C000200000.95Down 0.340.930.9580480
20.00VXX130531C000200001.12Down 0.311.091.11126126
20.50VXX130503C000205000.05Down 0.210.040.052,7228,757
20.50VXX130510C000205000.30Down 0.290.290.314572,070
20.50VXX130524C000205000.82Down 0.250.800.82131398
20.50VXX130531C000205001.01Down 0.060.950.971765
21.00VXX130503C000210000.03Down 0.140.020.031,3076,502
21.00VXX130510C000210000.26Down 0.210.220.234601,434
21.00VXX130518C000210000.50Down 0.270.500.511,03230,356
21.00VXX130524C000210000.75Down 0.230.690.70431,485
21.00VXX130531C000210000.83Down 0.260.840.8592134
21.50VXX130503C000215000.02Down 0.090.010.026888,567
21.50VXX130510C000215000.16Down 0.210.160.181816,013
21.50VXX130524C000215000.67Down 0.190.590.612120
21.50VXX130531C000215000.78Down 0.220.730.7573213
22.00VXX130503C000220000.02Down 0.060.010.0294311,615
22.00VXX130510C000220000.14Down 0.150.120.141583,783
22.00VXX130518C000220000.35Down 0.210.350.361,05329,289
22.00VXX130524C000220000.51Down 0.200.510.535220
22.00VXX130531C000220000.64Down 0.260.650.661131,636
22.50VXX130503C000225000.02Down 0.030.010.021497,984
22.50VXX130524C000225000.56Up 0.060.440.4611103
22.50VXX130531C000225000.60Down 0.200.570.59576100
23.00VXX130503C000230000.01Down 0.02N/A0.013826,663
23.00VXX130510C000230000.09Down 0.090.080.092693,439
23.00VXX130518C000230000.26Down 0.150.260.2740519,649
23.00VXX130524C000230000.47 0.000.390.402196
23.00VXX130531C000230000.56Down 0.170.500.5259172
23.50VXX130503C000235000.01Down 0.01N/A0.01334,020
23.50VXX130524C000235000.34Down 0.140.340.351324
23.50VXX130531C000235000.45Down 0.180.450.4763721
24.00VXX130503C000240000.01Down 0.01N/A0.01652,936
24.00VXX130510C000240000.05Down 0.070.050.061262,938
24.00VXX130518C000240000.20Down 0.130.190.2031521,627
24.00VXX130524C000240000.32Down 0.060.300.3122258
24.00VXX130531C000240000.47Down 0.080.400.4215122
24.50VXX130503C000245000.01 0.00N/A0.014892,119
24.50VXX130524C000245000.26Down 0.080.260.28745
25.00VXX130503C000250000.01 0.00N/A0.011,0654,526
25.00VXX130510C000250000.07 0.000.030.04450652
25.00VXX130518C000250000.15Down 0.090.150.1613119,304
25.00VXX130524C000250000.26Down 0.090.230.2514942
25.00VXX130531C000250000.33Down 0.120.320.335273
26.00VXX130503C000260000.01 0.00N/A0.01162,961
26.00VXX130510C000260000.03Down 0.020.020.03124836
26.00VXX130518C000260000.13Down 0.060.120.1317511,898
26.00VXX130524C000260000.20Down 0.070.180.202276
27.00VXX130503C000270000.01 0.00N/A0.0140516
27.00VXX130510C000270000.03 0.000.010.0311878
27.00VXX130518C000270000.10Down 0.050.100.11686,782
27.00VXX130524C000270000.16Down 0.050.150.174630
27.00VXX130531C000270000.22Down 0.070.220.23533,935
28.00VXX130503C000280000.01 0.00N/A0.0186786
28.00VXX130510C000280000.02 0.000.010.024162
28.00VXX130518C000280000.09Down 0.040.080.0914726,599
28.00VXX130524C000280000.16 0.000.120.141010
28.00VXX130531C000280000.19Down 0.040.180.1915116
29.00VXX130503C000290000.01 0.00N/A0.011,2551,317
29.00VXX130510C000290000.05 0.000.010.0280240
29.00VXX130518C000290000.11 0.000.070.08915,634
30.00VXX130503C000300000.02 0.00N/A0.013401,189
30.00VXX130510C000300000.03 0.000.010.02375712
30.00VXX130518C000300000.07Down 0.030.060.07822,024
30.00VXX130524C000300000.12 0.000.090.1030130
30.00VXX130531C000300000.22 0.000.130.15106103
31.00VXX130503C000310000.01 0.00N/A0.0173,806
31.00VXX130510C000310000.02 0.000.010.02290422
31.00VXX130518C000310000.08 0.000.050.06553,552
31.00VXX130524C000310000.10 0.000.070.09118118
32.00VXX130503C000320000.02 0.00N/A0.016262
32.00VXX130518C000320000.05Down 0.020.040.0572,489
32.00VXX130524C000320000.10 0.000.060.085050
32.00VXX130531C000320000.12 0.000.100.11100100
33.00VXX130518C000330000.05Down 0.020.040.0518212,620
34.00VXX130503C000340000.01 0.00N/A0.011515,879
34.00VXX130518C000340000.05 0.000.030.0410016,307
35.00VXX130518C000350000.03Down 0.020.030.04177,266
35.00VXX130524C000350000.07 0.000.040.06127127
36.00VXX130518C000360000.04 0.000.020.0331926
37.00VXX130518C000370000.04 0.000.020.034978
38.00VXX130518C000380000.02Down 0.010.010.02403961
39.00VXX130518C000390000.02Down 0.010.010.0230622
40.00VXX130518C000400000.03 0.000.010.02171,525
41.00VXX130518C000410000.02 0.000.010.021101,239
42.00VXX130518C000420000.03 0.00N/A0.0210940
43.00VXX130518C000430000.02 0.00N/A0.02102,079
44.00VXX130518C000440000.02 0.000.010.0220993
45.00VXX130518C000450000.01 0.000.010.02211,603
Put OptionsExpire at close Thursday, May 9, 2013
StrikeSymbolLastChgBidAskVolOpen Int
9.00VXX130518P000090000.01 0.00N/A0.011010
10.00VXX130518P000100000.01 0.00N/A0.011231
12.00VXX130518P000120000.01 0.00N/A0.012626
13.00VXX130518P000130000.01 0.00N/A0.0110142
13.50VXX130510P000135000.01 0.00N/A0.0144
14.00VXX130518P000140000.01 0.00N/A0.01234,695
15.00VXX130503P000150000.02 0.00N/A0.011010
15.00VXX130518P000150000.01 0.00N/A0.0125311,308
15.00VXX130524P000150000.04 0.000.010.0210166
15.00VXX130531P000150000.04Down 0.050.030.052020
15.50VXX130503P000155000.01 0.00N/A0.0150185
15.50VXX130510P000155000.01 0.00N/A0.011010
15.50VXX130531P000155000.08Down 0.020.070.0850115,043
16.00VXX130503P000160000.01 0.00N/A0.0110333
16.00VXX130510P000160000.01 0.00N/A0.01662,144
16.00VXX130518P000160000.03Up 0.010.020.032485,353
16.00VXX130524P000160000.11 0.000.080.09115,142
16.00VXX130531P000160000.15 0.000.150.1615626
16.50VXX130503P000165000.01Down 0.01N/A0.01612,281
16.50VXX130510P000165000.01Down 0.020.010.035122,838
16.50VXX130524P000165000.16Down 0.030.160.1711578
16.50VXX130531P000165000.25Down 0.050.250.265035,119
17.00VXX130503P000170000.01 0.00N/A0.011122,553
17.00VXX130510P000170000.05Up 0.010.040.056940,799
17.00VXX130518P000170000.12Up 0.030.120.1328369,181
17.00VXX130524P000170000.27Up 0.010.280.29515,944
17.00VXX130531P000170000.41Up 0.050.390.40534,596
17.50VXX130503P000175000.01 0.00N/A0.017936,320
17.50VXX130510P000175000.09Up 0.020.090.104,3743,909
17.50VXX130524P000175000.44Up 0.050.430.4423731,111
17.50VXX130531P000175000.56Up 0.040.570.58133,377
18.00VXX130503P000180000.02 0.000.010.0278142,622
18.00VXX130510P000180000.20Up 0.030.190.211,02317,859
18.00VXX130518P000180000.41Up 0.070.410.428,27862,859
18.00VXX130524P000180000.62Up 0.100.630.641111,441
18.00VXX130531P000180000.78Up 0.060.790.8010119
18.50VXX130503P000185000.06 0.000.060.075,47618,170
18.50VXX130510P000185000.36Up 0.070.360.388355,317
18.50VXX130524P000185000.88Up 0.120.870.8838755
18.50VXX130531P000185001.02Down 0.101.041.0510182
19.00VXX130503P000190000.23Up 0.070.230.244,03716,559
19.00VXX130510P000190000.61Up 0.130.600.611,7367,197
19.00VXX130518P000190000.92Up 0.190.910.9289750,886
19.00VXX130524P000190001.15Up 0.111.151.17145482
19.00VXX130531P000190001.27Up 0.091.321.3426012,118
19.50VXX130503P000195000.54Up 0.180.530.552,7509,355
19.50VXX130510P000195000.91Up 0.190.900.925323,877
19.50VXX130524P000195001.47Up 0.141.461.4855374
19.50VXX130531P000195001.58Up 0.121.631.651293
20.00VXX130503P000200000.95Up 0.300.930.951,1717,022
20.00VXX130510P000200001.25Up 0.261.251.27402873
20.00VXX130518P000200001.58Up 0.301.571.5937440,735
20.00VXX130524P000200001.73Up 0.131.811.83137399
20.00VXX130531P000200001.96Up 0.191.971.98415252
20.50VXX130503P000205001.45Up 0.411.371.403821,206
20.50VXX130510P000205001.62Up 0.251.651.6759868
20.50VXX130524P000205002.14Down 0.072.172.1926269
20.50VXX130531P000205002.25Down 0.072.332.3551165
21.00VXX130503P000210001.90Up 0.531.861.8971514,299
21.00VXX130510P000210001.98Up 0.232.072.093,9284,190
21.00VXX130518P000210002.37Up 0.372.362.3722315,022
21.00VXX130524P000210002.52Up 0.232.552.57135132
21.00VXX130531P000210002.65Down 0.042.712.7331976
21.50VXX130503P000215002.35Up 0.452.342.391091,178
21.50VXX130510P000215002.55Up 0.062.522.531032,762
21.50VXX130524P000215002.96Up 0.042.962.9953158
21.50VXX130531P000215003.00Down 0.103.103.151066
22.00VXX130503P000220002.73Up 0.252.842.881,0003,018
22.00VXX130510P000220002.91Up 0.252.963.0033311,498
22.00VXX130518P000220003.23Up 0.283.153.255011,967
22.00VXX130524P000220003.25Down 0.453.353.4519158
22.00VXX130531P000220003.75 0.003.503.551010
22.50VXX130503P000225003.60 0.003.303.4010581
22.50VXX130524P000225002.86 0.003.803.858989
22.50VXX130531P000225004.15 0.003.904.004545
23.00VXX130503P000230003.90Up 0.253.803.901,3304,788
23.00VXX130510P000230003.80Down 0.053.904.002702
23.00VXX130518P000230004.04Up 0.244.054.154516,858
23.00VXX130524P000230004.10Down 0.104.254.303280
23.00VXX130531P000230004.75 0.004.354.401111
23.50VXX130503P000235004.25 0.004.304.4086,080
23.50VXX130524P000235003.85 0.004.654.757147
23.50VXX130531P000235004.80 0.004.804.852424
24.00VXX130503P000240004.81Up 0.364.804.905,8755,747
24.00VXX130510P000240004.90Up 0.244.854.9525,861
24.00VXX130518P000240005.05Up 0.455.005.10162,405
24.00VXX130524P000240004.30 0.005.155.20554
24.50VXX130503P000245005.50 0.005.305.404475
25.00VXX130503P000250006.15 0.005.805.905089
25.00VXX130510P000250006.10 0.005.855.9530103
25.00VXX130518P000250005.80Down 0.205.956.051987
25.00VXX130524P000250006.30 0.006.056.1538169
26.00VXX130503P000260006.75 0.006.806.901238
26.00VXX130510P000260007.05 0.006.856.9020221
26.00VXX130518P000260006.75Down 0.236.957.0522561
26.00VXX130524P000260006.55 0.007.007.104151
26.00VXX130531P000260006.95Down 0.557.107.203218
27.00VXX130503P000270007.45 0.007.707.902030
27.00VXX130510P000270007.75Down 0.457.857.901054
27.00VXX130518P000270007.85 0.007.908.002652
27.00VXX130524P000270008.20 0.008.008.052020
27.00VXX130531P000270008.45 0.008.058.151010
28.00VXX130503P000280008.40 0.008.708.906868
28.00VXX130518P000280008.75Down 0.408.909.003297
28.00VXX130531P000280009.20 0.009.009.1022
29.00VXX130518P000290009.70 0.009.909.955266
30.00VXX130518P0003000011.05 0.0010.8510.9510551
31.00VXX130510P0003100010.25 0.0011.8011.901738
31.00VXX130518P0003100011.65 0.0011.8511.9510311
31.00VXX130524P0003100012.10 0.0011.9012.002525
32.00VXX130518P0003200013.00 0.0012.8512.9545433
32.00VXX130524P0003200013.10 0.0012.9013.001010
33.00VXX130518P0003300011.70 0.0013.8513.9510294
34.00VXX130503P0003400015.20 0.0014.8014.902323
34.00VXX130518P0003400015.15 0.0014.8514.9526313
34.00VXX130524P0003400015.20 0.0014.9014.951010
35.00VXX130518P0003500014.40 0.0015.8515.9560299
36.00VXX130518P0003600016.70 0.0016.8516.951259
37.00VXX130518P0003700018.00 0.0017.8517.9551291
38.00VXX130518P0003800019.00 0.0018.8518.9027312
39.00VXX130518P0003900018.35 0.0019.8519.9038131
40.00VXX130518P0004000021.00 0.0020.8520.906107
41.00VXX130518P0004100021.80 0.0021.8021.9010342
42.00VXX130518P0004200020.55 0.0022.7522.904178
43.00VXX130518P0004300023.80 0.0023.8523.9010172
44.00VXX130518P0004400025.30 0.0024.7524.9010149
45.00VXX130518P0004500026.20 0.0025.7525.902298
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.