iPath Series B S&P 500 VIX ShortTerm Futures ETN (VXX)
AMEX
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
37.00 | 4.70 | 5.25 | 5.09 | 4.975 | 0.00 | 0.00 % | 50 | 0 | 10:54:47 |
37.50 | 4.30 | 4.75 | 4.61 | 4.525 | 0.00 | 0.00 % | 50 | 0 | 10:54:47 |
38.00 | 3.75 | 4.15 | 4.05 | 3.95 | 0.00 | 0.00 % | 0 | 55 | - |
38.50 | 2.85 | 3.55 | 3.26 | 3.20 | 0.00 | 0.00 % | 50 | 0 | 10:54:11 |
39.00 | 2.60 | 3.05 | 2.78 | 2.825 | 0.00 | 0.00 % | 50 | 0 | 10:54:11 |
39.50 | 2.18 | 2.64 | 8.60 | 2.41 | 0.00 | 0.00 % | 0 | 14 | - |
40.00 | 1.73 | 2.34 | 1.76 | 2.035 | -0.52 | -22.81 % | 3 | 72 | 09:38:39 |
40.50 | 1.04 | 2.42 | 1.28 | 1.73 | 0.00 | 0.00 % | 2 | 2 | 09:38:39 |
41.00 | 0.89 | 1.01 | 0.94 | 0.95 | -0.10 | -9.62 % | 117 | 411 | 10:56:17 |
41.50 | 0.48 | 0.58 | 0.46 | 0.53 | -0.35 | -43.21 % | 57 | 173 | 10:38:52 |
42.00 | 0.22 | 0.27 | 0.25 | 0.245 | -0.25 | -50.00 % | 344 | 1,098 | 10:56:17 |
42.50 | 0.12 | 0.15 | 0.14 | 0.135 | -0.20 | -58.82 % | 99 | 521 | 10:51:01 |
43.00 | 0.07 | 0.10 | 0.09 | 0.085 | -0.14 | -60.87 % | 139 | 944 | 10:51:30 |
43.50 | 0.04 | 0.08 | 0.10 | 0.06 | -0.06 | -37.50 % | 16 | 431 | 09:33:30 |
44.00 | 0.05 | 0.06 | 0.05 | 0.055 | -0.10 | -66.67 % | 224 | 1,942 | 10:39:11 |
44.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.08 | -66.67 % | 7 | 743 | 10:56:33 |
45.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.06 | -60.00 % | 25 | 1,829 | 09:51:28 |
45.50 | 0.02 | 0.04 | 0.04 | 0.03 | -0.06 | -60.00 % | 1 | 119 | 10:52:19 |
46.00 | 0.03 | 0.03 | 0.03 | 0.03 | -0.06 | -66.67 % | 28 | 554 | 10:48:06 |
46.50 | 0.01 | 0.04 | 0.01 | 0.025 | -0.06 | -85.71 % | 27 | 214 | 10:19:16 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
37.00 | 0.01 | 0.14 | 0.01 | 0.075 | 0.00 | 0.00 % | 0 | 108 | - |
37.50 | 0.00 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
38.00 | 0.03 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67 % | 8 | 41 | 10:21:58 |
38.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 152 | - |
39.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 52 | - |
39.50 | 0.03 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67 % | 1 | 67 | 10:45:06 |
40.00 | 0.03 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67 % | 17 | 1,161 | 10:13:56 |
40.50 | 0.04 | 0.04 | 0.02 | 0.04 | -0.02 | -50.00 % | 13 | 362 | 10:44:11 |
41.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.07 | -77.78 % | 112 | 2,576 | 10:35:42 |
41.50 | 0.06 | 0.11 | 0.07 | 0.085 | -0.14 | -66.67 % | 300 | 555 | 10:49:22 |
42.00 | 0.28 | 0.34 | 0.30 | 0.31 | -0.18 | -37.50 % | 258 | 1,489 | 10:52:12 |
42.50 | 0.64 | 0.73 | 0.67 | 0.685 | -0.23 | -25.56 % | 36 | 619 | 10:50:46 |
43.00 | 1.08 | 1.22 | 1.12 | 1.15 | -0.03 | -2.61 % | 43 | 822 | 10:45:59 |
43.50 | 1.58 | 1.67 | 1.64 | 1.625 | 0.32 | 24.24 % | 24 | 1,562 | 10:56:17 |
44.00 | 2.04 | 2.29 | 2.22 | 2.165 | -0.03 | -1.33 % | 46 | 614 | 09:54:56 |
44.50 | 2.37 | 2.93 | 2.80 | 2.65 | 0.30 | 12.00 % | 1 | 350 | 09:48:28 |
45.00 | 3.00 | 3.25 | 3.08 | 3.125 | 0.08 | 2.67 % | 8 | 440 | 10:45:59 |
45.50 | 3.50 | 3.90 | 3.36 | 3.70 | 0.00 | 0.00 % | 0 | 47 | - |
46.00 | 4.00 | 4.40 | 4.32 | 4.20 | 0.42 | 10.77 % | 2 | 297 | 10:02:45 |
46.50 | 4.50 | 4.80 | 4.55 | 4.65 | 0.10 | 2.25 % | 1 | 34 | 10:47:09 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.