Dow Up0.41% Nasdaq Up1.23%

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

-NYSEArca

14.18 Down 0.52(3.53%) Oct 1, 4:00PM EDT|After Hours : 14.15 Down 0.03 (0.21%) Oct 1, 7:59PM EDT

OptionsGet Options for:
View By Expiration: Oct 13 | Nov 13 | Dec 13 | Jan 14 | Mar 14 | Nov 14 | Jan 15
Call OptionsExpire at close Friday, October 11, 2013
StrikeSymbolLastChgBidAskVolOpen Int
8.00VXX131019C000080008.45 0.00N/AN/A11
10.00VXX131019C000100004.48Up 0.45N/AN/A20116
11.00VXX131019C000110003.15 0.00N/AN/A3277
11.00VXX131025C000110003.40Up 0.61N/AN/A2072
11.50VXX131011C000115002.55 0.00N/AN/A3030
11.50VXX131025C000115002.51 0.00N/AN/A1030
12.00VXX131004C000120002.01 0.00N/AN/A100109
12.00VXX131011C000120002.35Down 0.35N/AN/A1161
12.00VXX131019C000120002.51Down 0.24N/AN/A1013,192
12.00VXX131025C000120002.26Down 0.36N/AN/A3163
12.50VXX131004C000125002.25 0.00N/AN/A388
12.50VXX131011C000125002.00Down 0.25N/AN/A31251
12.50VXX131025C000125001.99Down 0.17N/AN/A30346
13.00VXX131004C000130001.44Down 0.22N/AN/A3594,215
13.00VXX131011C000130001.42Down 0.32N/AN/A1151,952
13.00VXX131019C000130001.30Down 0.47N/AN/A7038,608
13.00VXX131025C000130001.71Down 0.25N/AN/A5556
13.50VXX131004C000135001.00Down 0.19N/AN/A1,8463,607
13.50VXX131011C000135000.90Down 0.40N/AN/A4232,064
13.50VXX131025C000135001.15Down 0.37N/AN/A1282,618
14.00VXX131004C000140000.35Down 0.53N/AN/A3,77417,588
14.00VXX131011C000140000.53Down 0.44N/AN/A1,1561,858
14.00VXX131019C000140000.77Down 0.34N/AN/A1,66227,823
14.00VXX131025C000140001.05Down 0.27N/AN/A4,86011,553
14.50VXX131004C000145000.18Down 0.33N/AN/A7,7199,733
14.50VXX131011C000145000.36Down 0.32N/AN/A1,3041,487
14.50VXX131025C000145000.82Down 0.24N/AN/A282770
15.00VXX131004C000150000.10Down 0.22N/AN/A9,19112,315
15.00VXX131011C000150000.26Down 0.25N/AN/A3,0222,907
15.00VXX131019C000150000.43Down 0.28N/AN/A4,69025,592
15.00VXX131025C000150000.72Down 0.13N/AN/A208996
15.50VXX131004C000155000.06Down 0.15N/AN/A2,94714,868
15.50VXX131011C000155000.24Down 0.18N/AN/A786830
15.50VXX131025C000155000.59Down 0.14N/AN/A76697
16.00VXX131004C000160000.05Down 0.09N/AN/A4,01119,142
16.00VXX131011C000160000.15Down 0.13N/AN/A6442,865
16.00VXX131019C000160000.27Down 0.18N/AN/A5,69540,137
16.00VXX131025C000160000.45Down 0.16N/AN/A3802,410
16.50VXX131004C000165000.03Down 0.07N/AN/A1,9804,029
16.50VXX131011C000165000.12Down 0.09N/AN/A5374,607
16.50VXX131025C000165000.38Down 0.11N/AN/A241,609
17.00VXX131004C000170000.02Down 0.04N/AN/A66613,375
17.00VXX131011C000170000.10Down 0.07N/AN/A3743,879
17.00VXX131019C000170000.20Down 0.10N/AN/A3,35643,206
17.00VXX131025C000170000.32Down 0.11N/AN/A5565,838
17.50VXX131004C000175000.02Down 0.03N/AN/A1,2577,312
17.50VXX131011C000175000.08Down 0.07N/AN/A9621,355
17.50VXX131025C000175000.32Up 0.02N/AN/A51010,760
18.00VXX131004C000180000.02Down 0.02N/AN/A2,9546,313
18.00VXX131011C000180000.09Down 0.03N/AN/A5,5392,351
18.00VXX131019C000180000.13Down 0.10N/AN/A3,28428,742
18.00VXX131025C000180000.22Down 0.08N/AN/A92771
18.50VXX131004C000185000.01Down 0.02N/AN/A6924,328
18.50VXX131011C000185000.07Down 0.02N/AN/A712290
18.50VXX131025C000185000.14 0.00N/AN/A1010
19.00VXX131004C000190000.01Down 0.01N/AN/A4079,000
19.00VXX131011C000190000.07Down 0.02N/AN/A81950
19.00VXX131019C000190000.12Down 0.04N/AN/A6,32539,040
19.00VXX131025C000190000.20 0.00N/AN/A18419
19.50VXX131004C000195000.01Down 0.01N/AN/A851,786
19.50VXX131011C000195000.06 0.00N/AN/A14367
19.50VXX131025C000195000.17Up 0.07N/AN/A10151
20.00VXX131004C000200000.01 0.00N/AN/A9562,277
20.00VXX131011C000200000.05Down 0.02N/AN/A7,930303
20.00VXX131019C000200000.09Down 0.04N/AN/A1,03527,336
20.00VXX131025C000200000.17 0.00N/AN/A91266
20.50VXX131004C000205000.02 0.00N/AN/A854915
20.50VXX131011C000205000.04 0.00N/AN/A129129
20.50VXX131025C000205000.14 0.00N/AN/A55105
21.00VXX131004C000210000.01 0.00N/AN/A10023,638
21.00VXX131011C000210000.04Down 0.01N/AN/A279892
21.00VXX131019C000210000.06Down 0.03N/AN/A96117,481
21.00VXX131025C000210000.06 0.00N/AN/A1281,095
21.50VXX131004C000215000.01 0.00N/AN/A500963
21.50VXX131011C000215000.03 0.00N/AN/A45
22.00VXX131004C000220000.01 0.00N/AN/A3030
22.00VXX131011C000220000.03 0.00N/AN/A139142
22.00VXX131019C000220000.05Down 0.02N/AN/A30512,376
22.00VXX131025C000220000.12 0.00N/AN/A757
22.50VXX131011C000225000.02 0.00N/AN/A51,000
23.00VXX131011C000230000.02 0.00N/AN/A187187
23.00VXX131019C000230000.04Down 0.01N/AN/A229,823
23.00VXX131025C000230000.08 0.00N/AN/A30101
23.50VXX131011C000235000.02 0.00N/AN/A252252
24.00VXX131011C000240000.01Down 0.01N/AN/A150220
24.00VXX131019C000240000.04 0.00N/AN/A934,827
24.50VXX131011C000245000.02 0.00N/AN/A300300
25.00VXX131004C000250000.01 0.00N/AN/A1020
25.00VXX131011C000250000.01 0.00N/AN/A1020
25.00VXX131019C000250000.03 0.00N/AN/A6719,295
25.00VXX131025C000250000.08 0.00N/AN/A4040
26.00VXX131019C000260000.02Down 0.01N/AN/A103,380
27.00VXX131019C000270000.03 0.00N/AN/A62,149
28.00VXX131019C000280000.01Down 0.02N/AN/A51,269
29.00VXX131019C000290000.02 0.00N/AN/A2828
30.00VXX131019C000300000.02 0.00N/AN/A801,736
31.00VXX131019C000310000.01 0.00N/AN/A14748
32.00VXX131019C000320000.02 0.00N/AN/A30680
33.00VXX131019C000330000.01 0.00N/AN/A701,052
34.00VXX131019C000340000.01 0.00N/AN/A22653
Put OptionsExpire at close Friday, October 11, 2013
StrikeSymbolLastChgBidAskVolOpen Int
8.00VXX131019P000080000.01 0.00N/A0.013838
9.00VXX131019P000090000.01 0.00N/A0.015155
10.00VXX131019P000100000.01 0.00N/AN/A2921,152
10.50VXX131025P000105000.03 0.00N/A0.08300300
11.00VXX131004P000110000.01 0.00N/AN/A120120
11.00VXX131011P000110000.02 0.00N/AN/A2020
11.00VXX131019P000110000.01 0.00N/AN/A5427,891
11.00VXX131025P000110000.04 0.00N/A0.085059
11.50VXX131011P000115000.02 0.00N/AN/A30580
11.50VXX131025P000115000.04 0.00N/A0.101,1971,227
12.00VXX131004P000120000.01 0.00N/AN/A1601,005
12.00VXX131011P000120000.01 0.00N/AN/A1002,095
12.00VXX131019P000120000.03Up 0.02N/AN/A22626,215
12.00VXX131025P000120000.11Up 0.060.030.139910,343
12.50VXX131004P000125000.01 0.00N/AN/A49419,760
12.50VXX131011P000125000.01Down 0.01N/AN/A358,289
12.50VXX131025P000125000.14Up 0.050.080.225016,762
13.00VXX131004P000130000.01 0.00N/AN/A10018,520
13.00VXX131011P000130000.05Up 0.01N/AN/A1,14415,034
13.00VXX131019P000130000.17Up 0.05N/AN/A4,25177,614
13.00VXX131025P000130000.34Up 0.090.290.341912,387
13.50VXX131004P000135000.02Down 0.03N/AN/A4,81228,684
13.50VXX131011P000135000.15Up 0.03N/AN/A10,7103,480
13.50VXX131025P000135000.52Up 0.150.500.534682,262
14.00VXX131004P000140000.19Up 0.02N/AN/A8,70820,618
14.00VXX131011P000140000.41Up 0.12N/AN/A10,56314,494
14.00VXX131019P000140000.62Up 0.14N/AN/A9,64052,756
14.00VXX131025P000140000.77Up 0.180.770.831261,766
14.50VXX131004P000145000.56Up 0.20N/AN/A8,9169,060
14.50VXX131011P000145000.75Up 0.24N/AN/A1,7301,969
14.50VXX131025P000145000.97Up 0.041.091.15383670
15.00VXX131004P000150000.84Up 0.20N/AN/A1,5145,132
15.00VXX131011P000150001.11Up 0.31N/AN/A300839
15.00VXX131019P000150001.30Up 0.23N/AN/A1,31925,988
15.00VXX131025P000150001.30Up 0.161.461.54171578
15.50VXX131004P000155001.44Up 0.44N/AN/A7921,566
15.50VXX131011P000155001.37Up 0.17N/AN/A237369
15.50VXX131025P000155001.74Up 0.261.851.91208260
16.00VXX131004P000160001.92Up 0.49N/AN/A3022,837
16.00VXX131011P000160002.02Up 0.47N/AN/A175275
16.00VXX131019P000160002.16Up 0.42N/AN/A17022,166
16.00VXX131025P000160002.04Up 0.182.252.34262337
16.50VXX131004P000165002.39Up 0.53N/AN/A190674
16.50VXX131011P000165002.19Up 0.16N/AN/A82228
16.50VXX131025P000165002.46Up 0.202.692.80123246
17.00VXX131004P000170002.60Up 0.29N/AN/A61434
17.00VXX131011P000170002.81Up 0.23N/AN/A9929
17.00VXX131019P000170003.00Up 0.35N/AN/A1614,547
17.00VXX131025P000170002.93Up 0.253.053.3020252
17.50VXX131004P000175002.82 0.00N/AN/A122369
17.50VXX131011P000175003.00Up 0.06N/AN/A10133
17.50VXX131025P000175003.75 0.003.553.805045
18.00VXX131004P000180003.75Up 0.40N/AN/A5854
18.00VXX131011P000180003.50Down 0.05N/AN/A1617
18.00VXX131019P000180003.85Up 0.33N/AN/A1915,612
18.50VXX131004P000185004.35 0.00N/AN/A92130
18.50VXX131011P000185004.80 0.00N/AN/A4444
18.50VXX131025P000185004.20 0.004.454.751010
19.00VXX131004P000190004.74 0.00N/AN/A9595
19.00VXX131011P000190004.35 0.00N/AN/A1013
19.00VXX131019P000190004.65Up 0.20N/AN/A1719,277
19.50VXX131004P000195003.85 0.00N/AN/A2010
20.00VXX131004P000200003.95 0.00N/AN/A1111
20.00VXX131019P000200005.37 0.00N/AN/A5413,840
20.50VXX131025P000205006.65 0.006.406.7022
21.00VXX131004P000210005.10 0.00N/AN/A44
21.00VXX131019P000210006.50 0.00N/AN/A15515
22.00VXX131019P000220007.50 0.00N/AN/A5243
23.00VXX131019P000230009.37 0.00N/AN/A16300
24.00VXX131019P000240009.35 0.00N/AN/A5207
25.00VXX131019P0002500011.41 0.00N/AN/A1203
26.00VXX131019P0002600011.90Down 0.48N/AN/A15249
27.00VXX131019P0002700012.21 0.00N/AN/A258
28.00VXX131019P0002800013.72 0.0011.5015.85735
29.00VXX131019P0002900014.47 0.0012.5516.80145149
30.00VXX131019P0003000016.26 0.0013.5017.00511
31.00VXX131019P0003100017.39 0.0015.0018.201015
32.00VXX131019P0003200018.06 0.0016.0019.204164
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.