VXX Options | iPath S&P 500 VIX Short Term Fu Stock

Dow

0.80% Nasdaq

1.31%

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

-NYSEArca

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

Add to Portfolio

Options

Get Options for:

View By Expiration: May 13 | Jun 13 | Jul 13 | Sep 13 | Dec 13 | Jan 14 | Jan 15

Call Options

Expire at close Thursday, May 9, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
11.00	VXX130518C00011000	10.00	0.00	8.10	8.20	10	10
12.00	VXX130518C00012000	7.40	0.20	7.10	7.20	18	6
13.00	VXX130518C00013000	7.40	0.00	6.10	6.20	10	20
14.00	VXX130518C00014000	5.50	0.00	5.10	5.25	10	57
15.00	VXX130503C00015000	4.50	0.00	4.10	4.20	2	5
15.00	VXX130510C00015000	4.65	0.00	4.15	4.20	11	41
15.00	VXX130518C00015000	4.45	0.00	4.10	4.20	2	335
15.00	VXX130524C00015000	6.70	0.00	4.10	4.20	10	10
15.50	VXX130510C00015500	6.65	0.00	3.60	3.70	28	36
16.00	VXX130503C00016000	4.09	0.00	3.10	3.20	6	5
16.00	VXX130510C00016000	2.99	0.00	3.10	3.20	100	283
16.00	VXX130518C00016000	3.17	0.43	3.10	3.20	23	387
16.00	VXX130531C00016000	3.20	0.00	3.25	3.30	2	2
16.50	VXX130503C00016500	2.61	0.16	2.63	2.67	15	27
16.50	VXX130510C00016500	2.92	0.15	2.64	2.68	72	15
16.50	VXX130524C00016500	2.73	0.00	2.77	2.82	2	2
16.50	VXX130531C00016500	2.94	0.00	2.86	2.90	10	10
17.00	VXX130503C00017000	2.18	0.29	2.13	2.18	318	826
17.00	VXX130510C00017000	2.28	0.46	2.17	2.21	42	230
17.00	VXX130518C00017000	2.30	0.60	2.24	2.28	242	4,176
17.00	VXX130524C00017000	2.54	0.41	2.39	2.43	2	21
17.00	VXX130531C00017000	2.61	0.13	2.50	2.54	11	34
17.50	VXX130503C00017500	1.68	0.43	1.63	1.68	79	1,174
17.50	VXX130510C00017500	1.77	0.36	1.72	1.75	201	427
17.50	VXX130524C00017500	2.30	0.16	2.06	2.08	10	77
17.50	VXX130531C00017500	2.43	0.14	2.18	2.21	9	55
18.00	VXX130503C00018000	1.18	0.62	1.15	1.18	2,143	2,902
18.00	VXX130510C00018000	1.34	0.53	1.33	1.35	304	581
18.00	VXX130518C00018000	1.55	0.55	1.55	1.57	245	8,515
18.00	VXX130524C00018000	1.89	0.15	1.76	1.78	2	264
18.00	VXX130531C00018000	2.13	0.01	1.90	1.92	9	90
18.50	VXX130503C00018500	0.72	0.60	0.71	0.73	1,578	5,858
18.50	VXX130510C00018500	1.01	0.50	1.01	1.02	452	1,198
18.50	VXX130524C00018500	1.52	0.44	1.50	1.51	39	158
18.50	VXX130531C00018500	1.86	0.23	1.66	1.67	16	94
19.00	VXX130503C00019000	0.38	0.56	0.37	0.39	3,919	10,860
19.00	VXX130510C00019000	0.75	0.46	0.74	0.76	3,628	1,458
19.00	VXX130518C00019000	1.07	0.44	1.05	1.07	899	15,710
19.00	VXX130524C00019000	1.30	0.42	1.28	1.29	30	715
19.00	VXX130531C00019000	1.46	0.44	1.44	1.46	47	772
19.50	VXX130503C00019500	0.19	0.43	0.18	0.19	4,246	13,882
19.50	VXX130510C00019500	0.55	0.40	0.55	0.56	2,305	3,900
19.50	VXX130524C00019500	1.10	0.38	1.09	1.11	41	266
19.50	VXX130531C00019500	1.37	0.04	1.25	1.27	30	108
20.00	VXX130503C00020000	0.09	0.31	0.09	0.10	3,616	11,687
20.00	VXX130510C00020000	0.42	0.32	0.40	0.42	1,084	1,726
20.00	VXX130518C00020000	0.72	0.34	0.72	0.73	2,010	30,480
20.00	VXX130524C00020000	0.95	0.34	0.93	0.95	80	480
20.00	VXX130531C00020000	1.12	0.31	1.09	1.11	126	126
20.50	VXX130503C00020500	0.05	0.21	0.04	0.05	2,722	8,757
20.50	VXX130510C00020500	0.30	0.29	0.29	0.31	457	2,070
20.50	VXX130524C00020500	0.82	0.25	0.80	0.82	131	398
20.50	VXX130531C00020500	1.01	0.06	0.95	0.97	17	65
21.00	VXX130503C00021000	0.03	0.14	0.02	0.03	1,307	6,502
21.00	VXX130510C00021000	0.26	0.21	0.22	0.23	460	1,434
21.00	VXX130518C00021000	0.50	0.27	0.50	0.51	1,032	30,356
21.00	VXX130524C00021000	0.75	0.23	0.69	0.70	43	1,485
21.00	VXX130531C00021000	0.83	0.26	0.84	0.85	92	134
21.50	VXX130503C00021500	0.02	0.09	0.01	0.02	688	8,567
21.50	VXX130510C00021500	0.16	0.21	0.16	0.18	181	6,013
21.50	VXX130524C00021500	0.67	0.19	0.59	0.61	2	120
21.50	VXX130531C00021500	0.78	0.22	0.73	0.75	73	213
22.00	VXX130503C00022000	0.02	0.06	0.01	0.02	943	11,615
22.00	VXX130510C00022000	0.14	0.15	0.12	0.14	158	3,783
22.00	VXX130518C00022000	0.35	0.21	0.35	0.36	1,053	29,289
22.00	VXX130524C00022000	0.51	0.20	0.51	0.53	5	220
22.00	VXX130531C00022000	0.64	0.26	0.65	0.66	113	1,636
22.50	VXX130503C00022500	0.02	0.03	0.01	0.02	149	7,984
22.50	VXX130524C00022500	0.56	0.06	0.44	0.46	11	103
22.50	VXX130531C00022500	0.60	0.20	0.57	0.59	576	100
23.00	VXX130503C00023000	0.01	0.02	N/A	0.01	382	6,663
23.00	VXX130510C00023000	0.09	0.09	0.08	0.09	269	3,439
23.00	VXX130518C00023000	0.26	0.15	0.26	0.27	405	19,649
23.00	VXX130524C00023000	0.47	0.00	0.39	0.40	2	196
23.00	VXX130531C00023000	0.56	0.17	0.50	0.52	59	172
23.50	VXX130503C00023500	0.01	0.01	N/A	0.01	33	4,020
23.50	VXX130524C00023500	0.34	0.14	0.34	0.35	1	324
23.50	VXX130531C00023500	0.45	0.18	0.45	0.47	637	21
24.00	VXX130503C00024000	0.01	0.01	N/A	0.01	65	2,936
24.00	VXX130510C00024000	0.05	0.07	0.05	0.06	126	2,938
24.00	VXX130518C00024000	0.20	0.13	0.19	0.20	315	21,627
24.00	VXX130524C00024000	0.32	0.06	0.30	0.31	22	258
24.00	VXX130531C00024000	0.47	0.08	0.40	0.42	15	122
24.50	VXX130503C00024500	0.01	0.00	N/A	0.01	489	2,119
24.50	VXX130524C00024500	0.26	0.08	0.26	0.28	7	45
25.00	VXX130503C00025000	0.01	0.00	N/A	0.01	1,065	4,526
25.00	VXX130510C00025000	0.07	0.00	0.03	0.04	450	652
25.00	VXX130518C00025000	0.15	0.09	0.15	0.16	131	19,304
25.00	VXX130524C00025000	0.26	0.09	0.23	0.25	14	942
25.00	VXX130531C00025000	0.33	0.12	0.32	0.33	52	73
26.00	VXX130503C00026000	0.01	0.00	N/A	0.01	16	2,961
26.00	VXX130510C00026000	0.03	0.02	0.02	0.03	124	836
26.00	VXX130518C00026000	0.13	0.06	0.12	0.13	175	11,898
26.00	VXX130524C00026000	0.20	0.07	0.18	0.20	2	276
27.00	VXX130503C00027000	0.01	0.00	N/A	0.01	40	516
27.00	VXX130510C00027000	0.03	0.00	0.01	0.03	11	878
27.00	VXX130518C00027000	0.10	0.05	0.10	0.11	68	6,782
27.00	VXX130524C00027000	0.16	0.05	0.15	0.17	4	630
27.00	VXX130531C00027000	0.22	0.07	0.22	0.23	53	3,935
28.00	VXX130503C00028000	0.01	0.00	N/A	0.01	86	786
28.00	VXX130510C00028000	0.02	0.00	0.01	0.02	4	162
28.00	VXX130518C00028000	0.09	0.04	0.08	0.09	147	26,599
28.00	VXX130524C00028000	0.16	0.00	0.12	0.14	10	10
28.00	VXX130531C00028000	0.19	0.04	0.18	0.19	15	116
29.00	VXX130503C00029000	0.01	0.00	N/A	0.01	1,255	1,317
29.00	VXX130510C00029000	0.05	0.00	0.01	0.02	80	240
29.00	VXX130518C00029000	0.11	0.00	0.07	0.08	91	5,634
30.00	VXX130503C00030000	0.02	0.00	N/A	0.01	340	1,189
30.00	VXX130510C00030000	0.03	0.00	0.01	0.02	375	712
30.00	VXX130518C00030000	0.07	0.03	0.06	0.07	8	22,024
30.00	VXX130524C00030000	0.12	0.00	0.09	0.10	30	130
30.00	VXX130531C00030000	0.22	0.00	0.13	0.15	106	103
31.00	VXX130503C00031000	0.01	0.00	N/A	0.01	7	3,806
31.00	VXX130510C00031000	0.02	0.00	0.01	0.02	290	422
31.00	VXX130518C00031000	0.08	0.00	0.05	0.06	55	3,552
31.00	VXX130524C00031000	0.10	0.00	0.07	0.09	118	118
32.00	VXX130503C00032000	0.02	0.00	N/A	0.01	62	62
32.00	VXX130518C00032000	0.05	0.02	0.04	0.05	7	2,489
32.00	VXX130524C00032000	0.10	0.00	0.06	0.08	50	50
32.00	VXX130531C00032000	0.12	0.00	0.10	0.11	100	100
33.00	VXX130518C00033000	0.05	0.02	0.04	0.05	182	12,620
34.00	VXX130503C00034000	0.01	0.00	N/A	0.01	15	15,879
34.00	VXX130518C00034000	0.05	0.00	0.03	0.04	100	16,307
35.00	VXX130518C00035000	0.03	0.02	0.03	0.04	17	7,266
35.00	VXX130524C00035000	0.07	0.00	0.04	0.06	127	127
36.00	VXX130518C00036000	0.04	0.00	0.02	0.03	31	926
37.00	VXX130518C00037000	0.04	0.00	0.02	0.03	4	978
38.00	VXX130518C00038000	0.02	0.01	0.01	0.02	403	961
39.00	VXX130518C00039000	0.02	0.01	0.01	0.02	30	622
40.00	VXX130518C00040000	0.03	0.00	0.01	0.02	17	1,525
41.00	VXX130518C00041000	0.02	0.00	0.01	0.02	110	1,239
42.00	VXX130518C00042000	0.03	0.00	N/A	0.02	10	940
43.00	VXX130518C00043000	0.02	0.00	N/A	0.02	10	2,079
44.00	VXX130518C00044000	0.02	0.00	0.01	0.02	20	993
45.00	VXX130518C00045000	0.01	0.00	0.01	0.02	21	1,603

Put Options

Expire at close Thursday, May 9, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
9.00	VXX130518P00009000	0.01	0.00	N/A	0.01	10	10
10.00	VXX130518P00010000	0.01	0.00	N/A	0.01	12	31
12.00	VXX130518P00012000	0.01	0.00	N/A	0.01	26	26
13.00	VXX130518P00013000	0.01	0.00	N/A	0.01	10	142
13.50	VXX130510P00013500	0.01	0.00	N/A	0.01	4	4
14.00	VXX130518P00014000	0.01	0.00	N/A	0.01	23	4,695
15.00	VXX130503P00015000	0.02	0.00	N/A	0.01	10	10
15.00	VXX130518P00015000	0.01	0.00	N/A	0.01	253	11,308
15.00	VXX130524P00015000	0.04	0.00	0.01	0.02	10	166
15.00	VXX130531P00015000	0.04	0.05	0.03	0.05	20	20
15.50	VXX130503P00015500	0.01	0.00	N/A	0.01	50	185
15.50	VXX130510P00015500	0.01	0.00	N/A	0.01	10	10
15.50	VXX130531P00015500	0.08	0.02	0.07	0.08	501	15,043
16.00	VXX130503P00016000	0.01	0.00	N/A	0.01	10	333
16.00	VXX130510P00016000	0.01	0.00	N/A	0.01	66	2,144
16.00	VXX130518P00016000	0.03	0.01	0.02	0.03	24	85,353
16.00	VXX130524P00016000	0.11	0.00	0.08	0.09	1	15,142
16.00	VXX130531P00016000	0.15	0.00	0.15	0.16	15	626
16.50	VXX130503P00016500	0.01	0.01	N/A	0.01	61	2,281
16.50	VXX130510P00016500	0.01	0.02	0.01	0.03	51	22,838
16.50	VXX130524P00016500	0.16	0.03	0.16	0.17	11	578
16.50	VXX130531P00016500	0.25	0.05	0.25	0.26	503	5,119
17.00	VXX130503P00017000	0.01	0.00	N/A	0.01	11	22,553
17.00	VXX130510P00017000	0.05	0.01	0.04	0.05	69	40,799
17.00	VXX130518P00017000	0.12	0.03	0.12	0.13	283	69,181
17.00	VXX130524P00017000	0.27	0.01	0.28	0.29	51	5,944
17.00	VXX130531P00017000	0.41	0.05	0.39	0.40	5	34,596
17.50	VXX130503P00017500	0.01	0.00	N/A	0.01	79	36,320
17.50	VXX130510P00017500	0.09	0.02	0.09	0.10	4,374	3,909
17.50	VXX130524P00017500	0.44	0.05	0.43	0.44	237	31,111
17.50	VXX130531P00017500	0.56	0.04	0.57	0.58	13	3,377
18.00	VXX130503P00018000	0.02	0.00	0.01	0.02	781	42,622
18.00	VXX130510P00018000	0.20	0.03	0.19	0.21	1,023	17,859
18.00	VXX130518P00018000	0.41	0.07	0.41	0.42	8,278	62,859
18.00	VXX130524P00018000	0.62	0.10	0.63	0.64	111	1,441
18.00	VXX130531P00018000	0.78	0.06	0.79	0.80	10	119
18.50	VXX130503P00018500	0.06	0.00	0.06	0.07	5,476	18,170
18.50	VXX130510P00018500	0.36	0.07	0.36	0.38	835	5,317
18.50	VXX130524P00018500	0.88	0.12	0.87	0.88	38	755
18.50	VXX130531P00018500	1.02	0.10	1.04	1.05	10	182
19.00	VXX130503P00019000	0.23	0.07	0.23	0.24	4,037	16,559
19.00	VXX130510P00019000	0.61	0.13	0.60	0.61	1,736	7,197
19.00	VXX130518P00019000	0.92	0.19	0.91	0.92	897	50,886
19.00	VXX130524P00019000	1.15	0.11	1.15	1.17	145	482
19.00	VXX130531P00019000	1.27	0.09	1.32	1.34	260	12,118
19.50	VXX130503P00019500	0.54	0.18	0.53	0.55	2,750	9,355
19.50	VXX130510P00019500	0.91	0.19	0.90	0.92	532	3,877
19.50	VXX130524P00019500	1.47	0.14	1.46	1.48	55	374
19.50	VXX130531P00019500	1.58	0.12	1.63	1.65	12	93
20.00	VXX130503P00020000	0.95	0.30	0.93	0.95	1,171	7,022
20.00	VXX130510P00020000	1.25	0.26	1.25	1.27	402	873
20.00	VXX130518P00020000	1.58	0.30	1.57	1.59	374	40,735
20.00	VXX130524P00020000	1.73	0.13	1.81	1.83	137	399
20.00	VXX130531P00020000	1.96	0.19	1.97	1.98	415	252
20.50	VXX130503P00020500	1.45	0.41	1.37	1.40	382	1,206
20.50	VXX130510P00020500	1.62	0.25	1.65	1.67	59	868
20.50	VXX130524P00020500	2.14	0.07	2.17	2.19	26	269
20.50	VXX130531P00020500	2.25	0.07	2.33	2.35	51	165
21.00	VXX130503P00021000	1.90	0.53	1.86	1.89	715	14,299
21.00	VXX130510P00021000	1.98	0.23	2.07	2.09	3,928	4,190
21.00	VXX130518P00021000	2.37	0.37	2.36	2.37	223	15,022
21.00	VXX130524P00021000	2.52	0.23	2.55	2.57	135	132
21.00	VXX130531P00021000	2.65	0.04	2.71	2.73	319	76
21.50	VXX130503P00021500	2.35	0.45	2.34	2.39	109	1,178
21.50	VXX130510P00021500	2.55	0.06	2.52	2.53	103	2,762
21.50	VXX130524P00021500	2.96	0.04	2.96	2.99	53	158
21.50	VXX130531P00021500	3.00	0.10	3.10	3.15	10	66
22.00	VXX130503P00022000	2.73	0.25	2.84	2.88	1,000	3,018
22.00	VXX130510P00022000	2.91	0.25	2.96	3.00	333	11,498
22.00	VXX130518P00022000	3.23	0.28	3.15	3.25	50	11,967
22.00	VXX130524P00022000	3.25	0.45	3.35	3.45	19	158
22.00	VXX130531P00022000	3.75	0.00	3.50	3.55	10	10
22.50	VXX130503P00022500	3.60	0.00	3.30	3.40	10	581
22.50	VXX130524P00022500	2.86	0.00	3.80	3.85	89	89
22.50	VXX130531P00022500	4.15	0.00	3.90	4.00	45	45
23.00	VXX130503P00023000	3.90	0.25	3.80	3.90	1,330	4,788
23.00	VXX130510P00023000	3.80	0.05	3.90	4.00	2	702
23.00	VXX130518P00023000	4.04	0.24	4.05	4.15	45	16,858
23.00	VXX130524P00023000	4.10	0.10	4.25	4.30	32	80
23.00	VXX130531P00023000	4.75	0.00	4.35	4.40	11	11
23.50	VXX130503P00023500	4.25	0.00	4.30	4.40	8	6,080
23.50	VXX130524P00023500	3.85	0.00	4.65	4.75	71	47
23.50	VXX130531P00023500	4.80	0.00	4.80	4.85	24	24
24.00	VXX130503P00024000	4.81	0.36	4.80	4.90	5,875	5,747
24.00	VXX130510P00024000	4.90	0.24	4.85	4.95	2	5,861
24.00	VXX130518P00024000	5.05	0.45	5.00	5.10	16	2,405
24.00	VXX130524P00024000	4.30	0.00	5.15	5.20	5	54
24.50	VXX130503P00024500	5.50	0.00	5.30	5.40	44	75
25.00	VXX130503P00025000	6.15	0.00	5.80	5.90	50	89
25.00	VXX130510P00025000	6.10	0.00	5.85	5.95	30	103
25.00	VXX130518P00025000	5.80	0.20	5.95	6.05	1	987
25.00	VXX130524P00025000	6.30	0.00	6.05	6.15	38	169
26.00	VXX130503P00026000	6.75	0.00	6.80	6.90	12	38
26.00	VXX130510P00026000	7.05	0.00	6.85	6.90	20	221
26.00	VXX130518P00026000	6.75	0.23	6.95	7.05	22	561
26.00	VXX130524P00026000	6.55	0.00	7.00	7.10	41	51
26.00	VXX130531P00026000	6.95	0.55	7.10	7.20	32	18
27.00	VXX130503P00027000	7.45	0.00	7.70	7.90	20	30
27.00	VXX130510P00027000	7.75	0.45	7.85	7.90	10	54
27.00	VXX130518P00027000	7.85	0.00	7.90	8.00	2	652
27.00	VXX130524P00027000	8.20	0.00	8.00	8.05	20	20
27.00	VXX130531P00027000	8.45	0.00	8.05	8.15	10	10
28.00	VXX130503P00028000	8.40	0.00	8.70	8.90	68	68
28.00	VXX130518P00028000	8.75	0.40	8.90	9.00	3	297
28.00	VXX130531P00028000	9.20	0.00	9.00	9.10	2	2
29.00	VXX130518P00029000	9.70	0.00	9.90	9.95	5	266
30.00	VXX130518P00030000	11.05	0.00	10.85	10.95	10	551
31.00	VXX130510P00031000	10.25	0.00	11.80	11.90	17	38
31.00	VXX130518P00031000	11.65	0.00	11.85	11.95	10	311
31.00	VXX130524P00031000	12.10	0.00	11.90	12.00	25	25
32.00	VXX130518P00032000	13.00	0.00	12.85	12.95	45	433
32.00	VXX130524P00032000	13.10	0.00	12.90	13.00	10	10
33.00	VXX130518P00033000	11.70	0.00	13.85	13.95	10	294
34.00	VXX130503P00034000	15.20	0.00	14.80	14.90	23	23
34.00	VXX130518P00034000	15.15	0.00	14.85	14.95	26	313
34.00	VXX130524P00034000	15.20	0.00	14.90	14.95	10	10
35.00	VXX130518P00035000	14.40	0.00	15.85	15.95	60	299
36.00	VXX130518P00036000	16.70	0.00	16.85	16.95	1	259
37.00	VXX130518P00037000	18.00	0.00	17.85	17.95	51	291
38.00	VXX130518P00038000	19.00	0.00	18.85	18.90	27	312
39.00	VXX130518P00039000	18.35	0.00	19.85	19.90	38	131
40.00	VXX130518P00040000	21.00	0.00	20.85	20.90	6	107
41.00	VXX130518P00041000	21.80	0.00	21.80	21.90	10	342
42.00	VXX130518P00042000	20.55	0.00	22.75	22.90	4	178
43.00	VXX130518P00043000	23.80	0.00	23.85	23.90	10	172
44.00	VXX130518P00044000	25.30	0.00	24.75	24.90	10	149
45.00	VXX130518P00045000	26.20	0.00	25.75	25.90	2	298

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On VXX

Quotes

Charts

News & Info

ETF

Analyst

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