iPath S&P 500 VIX ST Futures ETN
(AMEX: VXX)
18.03
-0.48
-2.59%
-0.48
-2.59%
MORE ON VXX
OPTIONS
OPRA Composite quote delayed 15 minutes
MAY 24, 2013 CALLS
Shaded options are in-the-money
|
STRIKE PRICE |
SYMBOL | LAST | CHG | %CHG |
TIME VALUE |
BID | ASK | VOL |
OPEN INTEREST |
|---|---|---|---|---|---|---|---|---|---|
| 12.000 | .US:VXX\13E24\12.0 | 0.00 | NA | NA | NA | 4.000 | 8 | NA | NA |
| 13.000 | .US:VXX\13E24\13.0 | 0.00 | NA | NA | NA | 3.000 | 7 | NA | NA |
| 13.500 | .US:VXX\13E24\13.5 | 0.00 | NA | NA | NA | 2.400 | 6.5 | NA | NA |
| 13.500 | .US:VXX\13E31\13.5 | 0.00 | NA | NA | NA | 2.400 | 6.8 | NA | NA |
| 14.000 | .US:VXX\13E31\14.0 | 0.00 | NA | NA | NA | 1.900 | 6.45 | NA | NA |
| 14.000 | .US:VXX\13E24\14.0 | 0.00 | NA | NA | NA | 2.000 | 6 | NA | NA |
| 14.500 | .US:VXX\13E31\14.5 | 0.00 | NA | NA | NA | 1.660 | 5.95 | NA | NA |
| 14.500 | .US:VXX\13E24\14.5 | 0.00 | NA | NA | NA | 1.500 | 5.9 | NA | NA |
| 15.000 | .US:VXX\13E24\15.0 | 3.03 | -0.32 | -9.55% | 2.37 | 1.000 | 5.4 | 12 | 119 |
| 15.000 | .US:VXX\13E31\15.0 | 0.00 | NA | NA | NA | 1.000 | 5.3 | NA | NA |
| 15.500 | .US:VXX\13E24\15.5 | 0.00 | NA | NA | NA | 0.500 | 4.8 | NA | NA |
| 15.500 | .US:VXX\13E31\15.5 | 0.00 | NA | NA | NA | 1.000 | 4 | NA | NA |
| 16.000 | .US:VXX\13E24\16.0 | 2.10 | -0.29 | -12.13% | 1.42 | NA | 3.45 | 159 | 41 |
| 16.000 | .US:VXX\13E31\16.0 | 2.07 | -0.58 | -21.89% | 1.77 | NA | 3.8 | 2 | 32 |
| 16.500 | .US:VXX\13E31\16.5 | 1.70 | -0.29 | -14.57% | 3.32 | 1.520 | 4.85 | 45 | 22 |
| 16.500 | .US:VXX\13E24\16.5 | 1.61 | -0.31 | -16.15% | 1.92 | 0.420 | 3.45 | 261 | 54 |
| 17.000 | .US:VXX\13E31\17.0 | 1.27 | -0.43 | -25.29% | 0.48 | 1.180 | 1.51 | 511 | 421 |
| 17.000 | .US:VXX\13E24\17.0 | 1.21 | -0.34 | -21.94% | 0.26 | 1.020 | 1.29 | 1,863 | 1,048 |
| 17.500 | .US:VXX\13E31\17.5 | 0.98 | -0.28 | -22.22% | 0.55 | 0.980 | 1.08 | 7,622 | 762 |
| 17.500 | .US:VXX\13E24\17.5 | 0.72 | -0.42 | -36.84% | 0.36 | 0.790 | 0.89 | 2,256 | 1,702 |
| 18.000 | .US:VXX\13E24\18.0 | 0.55 | -0.25 | -31.25% | 0.57 | 0.530 | 0.6 | 10,760 | 2,479 |
| 18.000 | .US:VXX\13E31\18.0 | 0.75 | -0.21 | -21.88% | 0.79 | 0.750 | 0.82 | 604 | 1,811 |
| 18.500 | .US:VXX\13E31\18.5 | 0.52 | -0.20 | -27.78% | 0.64 | 0.560 | 0.64 | 479 | 1,821 |
| 18.500 | .US:VXX\13E24\18.5 | 0.37 | -0.21 | -36.21% | 0.38 | 0.360 | 0.38 | 17,497 | 5,647 |
| 19.000 | .US:VXX\13E24\19.0 | 0.27 | -0.14 | -34.15% | 0.27 | 0.260 | 0.27 | 17,236 | 9,108 |
| 19.000 | .US:VXX\13E31\19.0 | 0.45 | -0.13 | -22.41% | 0.49 | 0.440 | 0.49 | 1,050 | 9,467 |
| 19.500 | .US:VXX\13E24\19.5 | 0.19 | -0.11 | -36.67% | 0.2 | 0.180 | 0.2 | 10,727 | 4,437 |
| 19.500 | .US:VXX\13E31\19.5 | 0.35 | -0.08 | -18.60% | 0.39 | 0.360 | 0.39 | 4,181 | 2,645 |
| 20.000 | .US:VXX\13E24\20.0 | 0.14 | -0.09 | -39.13% | 0.15 | 0.110 | 0.15 | 5,925 | 6,852 |
| 20.000 | .US:VXX\13E31\20.0 | 0.27 | -0.10 | -27.03% | 0.3 | 0.270 | 0.3 | 2,008 | 1,663 |
| 20.500 | .US:VXX\13E31\20.5 | 0.25 | -0.05 | -16.67% | 0.34 | 0.220 | 0.34 | 4,268 | 3,369 |
| 20.500 | .US:VXX\13E24\20.5 | 0.10 | -0.07 | -41.18% | 0.16 | 0.100 | 0.16 | 2,009 | 4,868 |
| 21.000 | .US:VXX\13E31\21.0 | 0.20 | -0.05 | -20.00% | 0.2 | 0.170 | 0.2 | 1,704 | 1,015 |
| 21.000 | .US:VXX\13E24\21.0 | 0.09 | -0.04 | -30.77% | 0.12 | 0.050 | 0.12 | 1,825 | 4,418 |
| 21.500 | .US:VXX\13E24\21.5 | 0.08 | -0.02 | -20.00% | 0.08 | 0.050 | 0.08 | 221 | 1,629 |
| 21.500 | .US:VXX\13E31\21.5 | 0.15 | -0.08 | -34.78% | 0.22 | 0.140 | 0.22 | 117 | 412 |
| 22.000 | .US:VXX\13E24\22.0 | 0.06 | -0.02 | -25.00% | 0.07 | 0.050 | 0.07 | 753 | 2,482 |
| 22.000 | .US:VXX\13E31\22.0 | 0.13 | unch | unch | 0.25 | 0.070 | 0.25 | 2,464 | 2,019 |
| 22.500 | .US:VXX\13E24\22.5 | 0.05 | -0.01 | -16.67% | 0.14 | NA | 0.14 | 23 | 2,137 |
| 22.500 | .US:VXX\13E31\22.5 | 0.11 | -0.01 | -8.33% | 0.23 | 0.110 | 0.23 | 161 | 739 |
| 23.000 | .US:VXX\13E31\23.0 | 0.11 | -0.03 | -21.43% | 0.2 | 0.050 | 0.2 | 2,151 | 1,143 |
| 23.000 | .US:VXX\13E24\23.0 | 0.05 | unch | unch | 0.14 | 0.050 | 0.14 | 652 | 2,309 |
| 23.500 | .US:VXX\13E24\23.5 | 0.04 | unch | unch | 0.05 | 0.030 | 0.05 | 17 | 449 |
| 23.500 | .US:VXX\13E31\23.5 | 0.09 | -0.01 | -10.00% | 0.2 | 0.050 | 0.2 | 40 | 665 |
| 24.000 | .US:VXX\13E24\24.0 | 0.03 | -0.01 | -25.00% | 0.04 | 0.020 | 0.04 | 343 | 1,408 |
| 24.000 | .US:VXX\13E31\24.0 | 0.08 | -0.04 | -33.33% | 0.19 | 0.050 | 0.19 | 118 | 372 |
| 24.500 | .US:VXX\13E24\24.5 | 0.03 | unch | unch | 0.04 | 0.030 | 0.04 | 228 | 257 |
| 25.000 | .US:VXX\13E31\25.0 | 0.07 | -0.02 | -22.22% | 0.08 | NA | 0.08 | 125 | 486 |
| 25.000 | .US:VXX\13E24\25.0 | 0.02 | -0.01 | -33.33% | 0.03 | NA | 0.03 | 287 | 1,520 |
| 26.000 | .US:VXX\13E31\26.0 | 0.08 | unch | unch | 0.08 | NA | 0.08 | NA | 195 |
| 26.000 | .US:VXX\13E24\26.0 | 0.02 | -0.01 | -33.33% | 0.03 | NA | 0.03 | 204 | 380 |
| 27.000 | .US:VXX\13E31\27.0 | 0.07 | unch | unch | 0.12 | NA | 0.12 | NA | 4,181 |
| 27.000 | .US:VXX\13E24\27.0 | 0.02 | unch | unch | 0.02 | NA | 0.02 | 998 | 785 |
| 28.000 | .US:VXX\13E24\28.0 | 0.02 | unch | unch | 0.02 | 0.010 | 0.02 | 244 | 138 |
| 28.000 | .US:VXX\13E31\28.0 | 0.08 | unch | unch | 0.08 | NA | 0.08 | NA | 475 |
| 29.000 | .US:VXX\13E31\29.0 | 0.08 | unch | unch | 0.13 | NA | 0.13 | NA | 224 |
| 29.000 | .US:VXX\13E24\29.0 | 0.01 | -0.01 | -50.00% | 0.02 | NA | 0.02 | 10 | 459 |
| 30.000 | .US:VXX\13E31\30.0 | 0.07 | unch | unch | 0.13 | NA | 0.13 | NA | 109 |
| 30.000 | .US:VXX\13E24\30.0 | 0.01 | unch | unch | 0.02 | NA | 0.02 | 10,586 | 290 |
| 31.000 | .US:VXX\13E31\31.0 | 0.07 | unch | unch | 0.04 | NA | 0.04 | NA | 2 |
| 31.000 | .US:VXX\13E24\31.0 | 0.01 | unch | unch | 0.02 | NA | 0.02 | 207 | 138 |
| 32.000 | .US:VXX\13E31\32.0 | 0.07 | unch | unch | 0.12 | NA | 0.12 | NA | 200 |
| 32.000 | .US:VXX\13E24\32.0 | 0.01 | -0.01 | -50.00% | 0.010 | NA | 0.010 | 392 | 9,248 |
| 33.000 | .US:VXX\13E24\33.0 | 0.01 | unch | unch | 0.02 | NA | 0.02 | 11 | 123 |
| 33.000 | .US:VXX\13E31\33.0 | 0.03 | unch | unch | 0.12 | NA | 0.12 | NA | 155 |
| 34.000 | .US:VXX\13E31\34.0 | 0.00 | NA | NA | NA | NA | 0.11 | NA | NA |
| 34.000 | .US:VXX\13E24\34.0 | 0.01 | unch | unch | 0.02 | NA | 0.02 | 46 | 125 |
| 35.000 | .US:VXX\13E31\35.0 | 0.00 | NA | NA | NA | NA | 0.09 | NA | NA |
| 35.000 | .US:VXX\13E24\35.0 | 0.01 | -0.01 | -50.00% | 0.02 | NA | 0.02 | 127 | 137 |
MAY 24, 2013 PUTS
Shaded options are in-the-money
|
STRIKE PRICE |
SYMBOL | LAST | CHG | %CHG |
TIME VALUE |
BID | ASK | VOL |
OPEN INTEREST |
|---|---|---|---|---|---|---|---|---|---|
| 12.000 | .US:VXX\13Q24\12.0 | 0.00 | NA | NA | NA | NA | 0.52 | NA | NA |
| 13.000 | .US:VXX\13Q24\13.0 | 0.00 | NA | NA | NA | NA | 0.52 | NA | NA |
| 13.500 | .US:VXX\13Q24\13.5 | 0.00 | NA | NA | NA | NA | 0.57 | NA | NA |
| 13.500 | .US:VXX\13Q31\13.5 | 0.00 | NA | NA | NA | NA | 0.04 | NA | NA |
| 14.000 | .US:VXX\13Q31\14.0 | 0.01 | unch | unch | 0.04 | NA | 0.04 | NA | 150 |
| 14.000 | .US:VXX\13Q24\14.0 | 0.01 | unch | unch | 0.02 | NA | 0.02 | NA | 211 |
| 14.500 | .US:VXX\13Q24\14.5 | 0.00 | NA | NA | NA | NA | 0.62 | NA | NA |
| 14.500 | .US:VXX\13Q31\14.5 | 0.00 | NA | NA | NA | NA | 1.32 | NA | NA |
| 15.000 | .US:VXX\13Q24\15.0 | 0.02 | unch | unch | 0.04 | NA | 0.04 | 20 | 931 |
| 15.000 | .US:VXX\13Q31\15.0 | 0.03 | +0.01 | +50.00% | 0.02 | NA | 0.02 | 2 | 950 |
| 15.500 | .US:VXX\13Q31\15.5 | 0.02 | unch | unch | 0.12 | NA | 0.12 | NA | 17,623 |
| 15.500 | .US:VXX\13Q24\15.5 | 0.02 | unch | unch | 0.1 | NA | 0.1 | 20 | NA |
| 16.000 | .US:VXX\13Q31\16.0 | 0.07 | +0.03 | +75.00% | 0.05 | NA | 0.05 | 20,368 | 79,475 |
| 16.000 | .US:VXX\13Q24\16.0 | 0.03 | +0.01 | +50.00% | 0.03 | NA | 0.03 | 196 | 32,984 |
| 16.500 | .US:VXX\13Q24\16.5 | 0.04 | unch | unch | 0.04 | 0.030 | 0.04 | 806 | 47,296 |
| 16.500 | .US:VXX\13Q31\16.5 | 0.09 | +0.03 | +50.00% | 0.1 | NA | 0.1 | 1,782 | 17,043 |
| 17.000 | .US:VXX\13Q24\17.0 | 0.07 | +0.03 | +75.00% | 0.06 | 0.020 | 0.06 | 14,579 | 43,034 |
| 17.000 | .US:VXX\13Q31\17.0 | 0.20 | +0.08 | +66.67% | 0.2 | 0.180 | 0.2 | 2,077 | 41,496 |
| 17.500 | .US:VXX\13Q31\17.5 | 0.39 | +0.13 | +50.00% | 0.35 | 0.300 | 0.35 | 2,918 | 3,781 |
| 17.500 | .US:VXX\13Q24\17.5 | 0.15 | +0.03 | +25.00% | 0.17 | 0.120 | 0.17 | 14,161 | 40,597 |
| 18.000 | .US:VXX\13Q31\18.0 | 0.67 | +0.21 | +45.65% | 0.6 | 0.560 | 0.6 | 3,023 | 1,180 |
| 18.000 | .US:VXX\13Q24\18.0 | 0.39 | +0.11 | +39.29% | 0.4 | 0.390 | 0.4 | 16,859 | 12,386 |
| 18.500 | .US:VXX\13Q24\18.5 | 0.70 | +0.14 | +25.00% | 0.28 | 0.640 | 0.75 | 8,682 | 7,143 |
| 18.500 | .US:VXX\13Q31\18.5 | 1.02 | +0.28 | +37.84% | 0.46 | 0.870 | 0.93 | 946 | 3,696 |
| 19.000 | .US:VXX\13Q24\19.0 | 1.12 | +0.24 | +27.27% | 0.16 | 1.030 | 1.13 | 8,383 | 3,191 |
| 19.000 | .US:VXX\13Q31\19.0 | 1.40 | +0.34 | +32.08% | 0.34 | 1.230 | 1.31 | 630 | 53,346 |
| 19.500 | .US:VXX\13Q24\19.5 | 1.65 | +0.34 | +25.95% | 0.20 | 1.360 | 1.67 | 1,300 | 962 |
| 19.500 | .US:VXX\13Q31\19.5 | 1.80 | +0.35 | +24.14% | 0.25 | 1.640 | 1.72 | 220 | 630 |
| 20.000 | .US:VXX\13Q24\20.0 | 2.07 | +0.36 | +21.05% | 0.16 | 1.810 | 2.13 | 21,425 | 22,153 |
| 20.000 | .US:VXX\13Q31\20.0 | 2.02 | +0.16 | +8.60% | 0.31 | 1.970 | 2.28 | 86 | 7,649 |
| 20.500 | .US:VXX\13Q31\20.5 | 2.66 | +0.34 | +14.66% | 0.26 | 2.420 | 2.73 | 104 | 18,081 |
| 20.500 | .US:VXX\13Q24\20.5 | 2.56 | +0.37 | +16.89% | 2.38 | 0.150 | 4.85 | 23 | 515 |
| 21.000 | .US:VXX\13Q24\21.0 | 2.75 | unch | unch | 1.98 | 1.940 | 4.95 | NA | 282 |
| 21.000 | .US:VXX\13Q31\21.0 | 2.94 | +0.08 | +2.80% | 0.23 | 2.880 | 3.2 | 64 | 397 |
| 21.500 | .US:VXX\13Q31\21.5 | 3.60 | +0.30 | +9.09% | 0.23 | 3.350 | 3.7 | 32 | 109 |
| 21.500 | .US:VXX\13Q24\21.5 | 3.08 | unch | unch | 2.03 | 1.350 | 5.5 | NA | 221 |
| 22.000 | .US:VXX\13Q31\22.0 | 3.83 | unch | unch | 0.18 | 3.800 | 4.15 | NA | 13 |
| 22.000 | .US:VXX\13Q24\22.0 | 4.05 | +0.40 | +10.96% | 2.03 | 2.000 | 6 | 25 | 2,149 |
| 22.500 | .US:VXX\13Q24\22.5 | 4.60 | unch | unch | 2.03 | 2.260 | 6.5 | NA | 92 |
| 22.500 | .US:VXX\13Q31\22.5 | 4.20 | unch | unch | 2.03 | 2.340 | 6.5 | NA | 48 |
| 23.000 | .US:VXX\13Q31\23.0 | 4.75 | unch | unch | 2.03 | 2.820 | 7 | NA | 11 |
| 23.000 | .US:VXX\13Q24\23.0 | 4.81 | +0.71 | +17.32% | 2.03 | 3.000 | 7 | 110 | 112 |
| 23.500 | .US:VXX\13Q31\23.5 | 4.88 | unch | unch | 2.23 | 4.000 | 7.7 | NA | 28 |
| 23.500 | .US:VXX\13Q24\23.5 | 4.90 | unch | unch | 2.03 | 3.450 | 7.5 | NA | 57 |
| 24.000 | .US:VXX\13Q31\24.0 | 0.00 | NA | NA | NA | 3.800 | 8 | NA | NA |
| 24.000 | .US:VXX\13Q24\24.0 | 5.58 | unch | unch | 1.98 | 4.000 | 7.95 | NA | 65 |
| 24.500 | .US:VXX\13Q24\24.5 | 5.45 | unch | unch | 1.98 | 4.200 | 8.45 | NA | 24 |
| 25.000 | .US:VXX\13Q24\25.0 | 6.30 | unch | unch | 2.03 | 5.000 | 9 | NA | 169 |
| 25.000 | .US:VXX\13Q31\25.0 | 6.65 | unch | unch | 2.33 | 6.650 | 9.3 | NA | 50 |
| 26.000 | .US:VXX\13Q31\26.0 | 6.95 | unch | unch | 2.03 | 6.000 | 10 | NA | 50 |
| 26.000 | .US:VXX\13Q24\26.0 | 7.75 | +1.20 | +18.32% | 2.03 | 5.900 | 10 | 70 | 51 |
| 27.000 | .US:VXX\13Q24\27.0 | 8.77 | +0.57 | +6.95% | 2.03 | 7.000 | 11 | 60 | 20 |
| 27.000 | .US:VXX\13Q31\27.0 | 8.51 | unch | unch | 2.03 | 7.000 | 11 | NA | 41 |
| 28.000 | .US:VXX\13Q24\28.0 | 0.00 | NA | NA | NA | 8.000 | 11.95 | NA | NA |
| 28.000 | .US:VXX\13Q31\28.0 | 9.20 | unch | unch | 2.03 | 7.750 | 12 | NA | 2 |
| 29.000 | .US:VXX\13Q24\29.0 | 0.00 | NA | NA | NA | 9.000 | 13 | NA | NA |
| 29.000 | .US:VXX\13Q31\29.0 | 0.00 | NA | NA | NA | 9.000 | 13 | NA | NA |
| 30.000 | .US:VXX\13Q31\30.0 | 0.00 | NA | NA | NA | 10.000 | 14 | NA | NA |
| 30.000 | .US:VXX\13Q24\30.0 | 0.00 | NA | NA | NA | 10.000 | 14 | NA | NA |
| 31.000 | .US:VXX\13Q31\31.0 | 0.00 | NA | NA | NA | 11.000 | 15 | NA | NA |
| 31.000 | .US:VXX\13Q24\31.0 | 12.10 | unch | unch | 2.03 | 11.000 | 15 | NA | 25 |
| 32.000 | .US:VXX\13Q24\32.0 | 13.10 | unch | unch | 1.88 | 11.700 | 15.85 | NA | 10 |
| 32.000 | .US:VXX\13Q31\32.0 | 0.00 | NA | NA | NA | 12.000 | 16 | NA | NA |
| 33.000 | .US:VXX\13Q24\33.0 | 0.00 | NA | NA | NA | 12.900 | 17 | NA | NA |
| 33.000 | .US:VXX\13Q31\33.0 | 0.00 | NA | NA | NA | 13.000 | 17 | NA | NA |
| 34.000 | .US:VXX\13Q24\34.0 | 15.20 | unch | unch | 2.03 | 14.000 | 18 | NA | 10 |
| 34.000 | .US:VXX\13Q31\34.0 | 0.00 | NA | NA | NA | 14.000 | 18 | NA | NA |
| 35.000 | .US:VXX\13Q24\35.0 | 16.60 | unch | unch | 1.98 | 15.000 | 18.95 | NA | 18 |
| 35.000 | .US:VXX\13Q31\35.0 | 0.00 | NA | NA | NA | 15.000 | 19 | NA | NA |
DATA PROVIDERS
Copyright © 2013 Microsoft. All rights reserved.
Quotes are real-time for NASDAQ, NYSE and AMEX. See delay times for other exchanges.
Fundamental company data and historical chart data provided by Thomson Reuters (click for restrictions). Real-time quotes provided by BATS Exchange. Real-time index quotes and delayed quotes supplied by Interactive Data Real-Time Services. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations data provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by SIX Financial Information.
Japanese stock price data provided by Nomura Research Institute Ltd.; quotes delayed 20 minutes. Canadian fund data provided by CANNEX Financial Exchanges Ltd.