iPath S&P 500 VIX ST Futures ETN
(AMEX: VXX)
18.17
-0.10
-0.55%
-0.10
-0.55%
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 | NA | 0 | NA | NA |
| 13.000 | .US:VXX\13E24\13.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 13.500 | .US:VXX\13E24\13.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 13.500 | .US:VXX\13E31\13.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 14.000 | .US:VXX\13E31\14.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 14.000 | .US:VXX\13E24\14.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 14.500 | .US:VXX\13E31\14.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 14.500 | .US:VXX\13E24\14.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 15.000 | .US:VXX\13E24\15.0 | 3.03 | unch | unch | NA | NA | 0 | NA | 118 |
| 15.000 | .US:VXX\13E31\15.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 15.500 | .US:VXX\13E24\15.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 15.500 | .US:VXX\13E31\15.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 16.000 | .US:VXX\13E24\16.0 | 2.19 | unch | unch | NA | NA | 0 | NA | 163 |
| 16.000 | .US:VXX\13E31\16.0 | 2.07 | unch | unch | NA | NA | 0 | NA | 34 |
| 16.500 | .US:VXX\13E31\16.5 | 1.70 | unch | unch | NA | NA | 0 | NA | 50 |
| 16.500 | .US:VXX\13E24\16.5 | 1.70 | unch | unch | NA | NA | 0 | NA | 265 |
| 17.000 | .US:VXX\13E31\17.0 | 1.18 | unch | unch | NA | NA | 0 | NA | 810 |
| 17.000 | .US:VXX\13E24\17.0 | 1.24 | unch | unch | NA | NA | 0 | NA | 2,684 |
| 17.500 | .US:VXX\13E31\17.5 | 1.00 | unch | unch | NA | NA | 0 | NA | 8,038 |
| 17.500 | .US:VXX\13E24\17.5 | 0.81 | unch | unch | NA | NA | 0 | NA | 3,593 |
| 18.000 | .US:VXX\13E24\18.0 | 0.47 | unch | unch | NA | NA | 0 | NA | 12,059 |
| 18.000 | .US:VXX\13E31\18.0 | 0.74 | unch | unch | NA | NA | 0 | NA | 2,402 |
| 18.500 | .US:VXX\13E31\18.5 | 0.53 | unch | unch | NA | NA | 0 | NA | 2,323 |
| 18.500 | .US:VXX\13E24\18.5 | 0.30 | unch | unch | NA | NA | 0 | NA | 18,414 |
| 19.000 | .US:VXX\13E24\19.0 | 0.19 | unch | unch | NA | NA | 0 | NA | 18,814 |
| 19.000 | .US:VXX\13E31\19.0 | 0.40 | unch | unch | NA | NA | 0 | NA | 9,945 |
| 19.500 | .US:VXX\13E24\19.5 | 0.13 | unch | unch | NA | NA | 0 | NA | 10,730 |
| 19.500 | .US:VXX\13E31\19.5 | 0.30 | unch | unch | NA | NA | 0 | NA | 6,385 |
| 20.000 | .US:VXX\13E24\20.0 | 0.09 | unch | unch | NA | NA | 0 | NA | 11,891 |
| 20.000 | .US:VXX\13E31\20.0 | 0.25 | unch | unch | NA | NA | 0 | NA | 3,142 |
| 20.500 | .US:VXX\13E31\20.5 | 0.19 | unch | unch | NA | NA | 0 | NA | 7,440 |
| 20.500 | .US:VXX\13E24\20.5 | 0.06 | unch | unch | NA | NA | 0 | NA | 6,079 |
| 21.000 | .US:VXX\13E31\21.0 | 0.16 | unch | unch | NA | NA | 0 | NA | 2,393 |
| 21.000 | .US:VXX\13E24\21.0 | 0.04 | unch | unch | NA | NA | 0 | NA | 5,415 |
| 21.500 | .US:VXX\13E24\21.5 | 0.03 | unch | unch | NA | NA | 0 | NA | 1,690 |
| 21.500 | .US:VXX\13E31\21.5 | 0.14 | unch | unch | NA | NA | 0 | NA | 600 |
| 22.000 | .US:VXX\13E24\22.0 | 0.03 | unch | unch | NA | NA | 0 | NA | 3,281 |
| 22.000 | .US:VXX\13E31\22.0 | 0.12 | unch | unch | NA | NA | 0 | NA | 4,293 |
| 22.500 | .US:VXX\13E24\22.5 | 0.02 | unch | unch | NA | NA | 0 | NA | 2,141 |
| 22.500 | .US:VXX\13E31\22.5 | 0.11 | unch | unch | NA | NA | 0 | NA | 879 |
| 23.000 | .US:VXX\13E31\23.0 | 0.09 | unch | unch | NA | NA | 0 | NA | 2,634 |
| 23.000 | .US:VXX\13E24\23.0 | 0.02 | unch | unch | NA | NA | 0 | NA | 2,789 |
| 23.500 | .US:VXX\13E24\23.5 | 0.02 | unch | unch | NA | NA | 0 | NA | 748 |
| 23.500 | .US:VXX\13E31\23.5 | 0.09 | unch | unch | NA | NA | 0 | NA | 705 |
| 24.000 | .US:VXX\13E24\24.0 | 0.02 | unch | unch | NA | NA | 0 | NA | 3,572 |
| 24.000 | .US:VXX\13E31\24.0 | 0.07 | unch | unch | NA | NA | 0 | NA | 765 |
| 24.500 | .US:VXX\13E24\24.5 | 0.03 | unch | unch | NA | NA | 0 | NA | 417 |
| 25.000 | .US:VXX\13E31\25.0 | 0.07 | unch | unch | NA | NA | 0 | NA | 648 |
| 25.000 | .US:VXX\13E24\25.0 | 0.01 | unch | unch | NA | NA | 0 | NA | 1,954 |
| 26.000 | .US:VXX\13E31\26.0 | 0.05 | unch | unch | NA | NA | 0 | NA | 210 |
| 26.000 | .US:VXX\13E24\26.0 | 0.01 | unch | unch | NA | NA | 0 | NA | 619 |
| 27.000 | .US:VXX\13E31\27.0 | 0.07 | unch | unch | NA | NA | 0 | NA | 4,181 |
| 27.000 | .US:VXX\13E24\27.0 | 0.01 | unch | unch | NA | NA | 0 | NA | 1,569 |
| 28.000 | .US:VXX\13E24\28.0 | 0.01 | unch | unch | NA | NA | 0 | NA | 381 |
| 28.000 | .US:VXX\13E31\28.0 | 0.04 | unch | unch | NA | NA | 0 | NA | 581 |
| 29.000 | .US:VXX\13E31\29.0 | 0.08 | unch | unch | NA | NA | 0 | NA | 224 |
| 29.000 | .US:VXX\13E24\29.0 | 0.01 | unch | unch | NA | NA | 0 | NA | 459 |
| 30.000 | .US:VXX\13E31\30.0 | 0.07 | unch | unch | NA | NA | 0 | NA | 109 |
| 30.000 | .US:VXX\13E24\30.0 | 0.01 | unch | unch | NA | NA | 0 | NA | 10,736 |
| 31.000 | .US:VXX\13E31\31.0 | 0.02 | unch | unch | NA | NA | 0 | NA | 52 |
| 31.000 | .US:VXX\13E24\31.0 | 0.01 | unch | unch | NA | NA | 0 | NA | 325 |
| 32.000 | .US:VXX\13E31\32.0 | 0.02 | unch | unch | NA | NA | 0 | NA | 489 |
| 32.000 | .US:VXX\13E24\32.0 | 0.01 | unch | unch | NA | NA | 0 | NA | 9,258 |
| 33.000 | .US:VXX\13E24\33.0 | 0.01 | unch | unch | NA | NA | 0 | NA | 123 |
| 33.000 | .US:VXX\13E31\33.0 | 0.03 | unch | unch | NA | NA | 0 | NA | 155 |
| 34.000 | .US:VXX\13E31\34.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 34.000 | .US:VXX\13E24\34.0 | 0.01 | unch | unch | NA | NA | 0 | NA | 141 |
| 35.000 | .US:VXX\13E31\35.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 35.000 | .US:VXX\13E24\35.0 | 0.01 | unch | unch | NA | NA | 0 | NA | 264 |
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 | NA | NA |
| 13.000 | .US:VXX\13Q24\13.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 13.500 | .US:VXX\13Q24\13.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 13.500 | .US:VXX\13Q31\13.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 14.000 | .US:VXX\13Q31\14.0 | 0.01 | unch | unch | NA | NA | 0 | NA | 150 |
| 14.000 | .US:VXX\13Q24\14.0 | 0.01 | unch | unch | NA | NA | 0 | NA | 211 |
| 14.500 | .US:VXX\13Q24\14.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 14.500 | .US:VXX\13Q31\14.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 15.000 | .US:VXX\13Q24\15.0 | 0.02 | unch | unch | NA | NA | 0 | NA | 951 |
| 15.000 | .US:VXX\13Q31\15.0 | 0.03 | unch | unch | NA | NA | 0 | NA | 952 |
| 15.500 | .US:VXX\13Q31\15.5 | 0.02 | unch | unch | NA | NA | 0 | NA | 17,623 |
| 15.500 | .US:VXX\13Q24\15.5 | 0.02 | unch | unch | NA | NA | 0 | NA | 20 |
| 16.000 | .US:VXX\13Q31\16.0 | 0.05 | unch | unch | NA | NA | 0 | NA | 108,926 |
| 16.000 | .US:VXX\13Q24\16.0 | 0.01 | unch | unch | NA | NA | 0 | NA | 33,058 |
| 16.500 | .US:VXX\13Q24\16.5 | 0.01 | unch | unch | NA | NA | 0 | NA | 47,665 |
| 16.500 | .US:VXX\13Q31\16.5 | 0.06 | unch | unch | NA | NA | 0 | NA | 17,971 |
| 17.000 | .US:VXX\13Q24\17.0 | 0.03 | unch | unch | NA | NA | 0 | NA | 49,829 |
| 17.000 | .US:VXX\13Q31\17.0 | 0.11 | unch | unch | NA | NA | 0 | NA | 42,333 |
| 17.500 | .US:VXX\13Q31\17.5 | 0.25 | unch | unch | NA | NA | 0 | NA | 6,650 |
| 17.500 | .US:VXX\13Q24\17.5 | 0.10 | unch | unch | NA | NA | 0 | NA | 55,204 |
| 18.000 | .US:VXX\13Q31\18.0 | 0.48 | unch | unch | NA | NA | 0 | NA | 5,445 |
| 18.000 | .US:VXX\13Q24\18.0 | 0.27 | unch | unch | NA | NA | 0 | NA | 25,106 |
| 18.500 | .US:VXX\13Q24\18.5 | 0.56 | unch | unch | NA | NA | 0 | NA | 13,320 |
| 18.500 | .US:VXX\13Q31\18.5 | 0.84 | unch | unch | NA | NA | 0 | NA | 8,197 |
| 19.000 | .US:VXX\13Q24\19.0 | 0.92 | unch | unch | NA | NA | 0 | NA | 9,580 |
| 19.000 | .US:VXX\13Q31\19.0 | 1.23 | unch | unch | NA | NA | 0 | NA | 52,961 |
| 19.500 | .US:VXX\13Q24\19.5 | 1.44 | unch | unch | NA | NA | 0 | NA | 2,054 |
| 19.500 | .US:VXX\13Q31\19.5 | 1.80 | unch | unch | NA | NA | 0 | NA | 812 |
| 20.000 | .US:VXX\13Q24\20.0 | 1.88 | unch | unch | NA | NA | 0 | NA | 36,906 |
| 20.000 | .US:VXX\13Q31\20.0 | 2.03 | unch | unch | NA | NA | 0 | NA | 7,685 |
| 20.500 | .US:VXX\13Q31\20.5 | 2.53 | unch | unch | NA | NA | 0 | NA | 18,091 |
| 20.500 | .US:VXX\13Q24\20.5 | 2.33 | unch | unch | NA | NA | 0 | NA | 550 |
| 21.000 | .US:VXX\13Q24\21.0 | 2.75 | unch | unch | NA | NA | 0 | NA | 282 |
| 21.000 | .US:VXX\13Q31\21.0 | 2.94 | unch | unch | NA | NA | 0 | NA | 397 |
| 21.500 | .US:VXX\13Q31\21.5 | 3.60 | unch | unch | NA | NA | 0 | NA | 141 |
| 21.500 | .US:VXX\13Q24\21.5 | 3.08 | unch | unch | NA | NA | 0 | NA | 221 |
| 22.000 | .US:VXX\13Q31\22.0 | 3.83 | unch | unch | NA | NA | 0 | NA | 13 |
| 22.000 | .US:VXX\13Q24\22.0 | 3.80 | unch | unch | NA | NA | 0 | NA | 1,880 |
| 22.500 | .US:VXX\13Q24\22.5 | 4.60 | unch | unch | NA | NA | 0 | NA | 92 |
| 22.500 | .US:VXX\13Q31\22.5 | 4.20 | unch | unch | NA | NA | 0 | NA | 48 |
| 23.000 | .US:VXX\13Q31\23.0 | 4.75 | unch | unch | NA | NA | 0 | NA | 11 |
| 23.000 | .US:VXX\13Q24\23.0 | 4.90 | unch | unch | NA | NA | 0 | NA | 223 |
| 23.500 | .US:VXX\13Q31\23.5 | 4.88 | unch | unch | NA | NA | 0 | NA | 28 |
| 23.500 | .US:VXX\13Q24\23.5 | 4.90 | unch | unch | NA | NA | 0 | NA | 57 |
| 24.000 | .US:VXX\13Q31\24.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 24.000 | .US:VXX\13Q24\24.0 | 5.58 | unch | unch | NA | NA | 0 | NA | 65 |
| 24.500 | .US:VXX\13Q24\24.5 | 5.45 | unch | unch | NA | NA | 0 | NA | 24 |
| 25.000 | .US:VXX\13Q24\25.0 | 6.30 | unch | unch | NA | NA | 0 | NA | 169 |
| 25.000 | .US:VXX\13Q31\25.0 | 6.65 | unch | unch | NA | NA | 0 | NA | 50 |
| 26.000 | .US:VXX\13Q31\26.0 | 6.95 | unch | unch | NA | NA | 0 | NA | 50 |
| 26.000 | .US:VXX\13Q24\26.0 | 7.75 | unch | unch | NA | NA | 0 | NA | 111 |
| 27.000 | .US:VXX\13Q24\27.0 | 8.77 | unch | unch | NA | NA | 0 | NA | 80 |
| 27.000 | .US:VXX\13Q31\27.0 | 8.51 | unch | unch | NA | NA | 0 | NA | 41 |
| 28.000 | .US:VXX\13Q24\28.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 28.000 | .US:VXX\13Q31\28.0 | 9.20 | unch | unch | NA | NA | 0 | NA | 2 |
| 29.000 | .US:VXX\13Q24\29.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 29.000 | .US:VXX\13Q31\29.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 30.000 | .US:VXX\13Q31\30.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 30.000 | .US:VXX\13Q24\30.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 31.000 | .US:VXX\13Q31\31.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 31.000 | .US:VXX\13Q24\31.0 | 12.10 | unch | unch | NA | NA | 0 | NA | 25 |
| 32.000 | .US:VXX\13Q24\32.0 | 13.10 | unch | unch | NA | NA | 0 | NA | 10 |
| 32.000 | .US:VXX\13Q31\32.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 33.000 | .US:VXX\13Q24\33.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 33.000 | .US:VXX\13Q31\33.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 34.000 | .US:VXX\13Q24\34.0 | 15.20 | unch | unch | NA | NA | 0 | NA | 10 |
| 34.000 | .US:VXX\13Q31\34.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 35.000 | .US:VXX\13Q24\35.0 | 16.60 | unch | unch | NA | NA | 0 | NA | 18 |
| 35.000 | .US:VXX\13Q31\35.0 | 0.00 | NA | NA | NA | NA | 0 | 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.