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

STI

1.77%

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

-NYSEArca

18.75 0.12(0.64%) 03:33 SGT - Nasdaq Real Time Price

Add to Portfolio

Options

Get Options for:

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

Call Options

Expire at close Saturday, January 18, 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
1.00	VXX1140118C00001000	7.80	0.00	3.60	3.75	0	1
1.00	VXX140118C00001000	17.80	0.00	16.45	19.55	30	10
2.00	VXX140118C00002000	23.00	0.00	15.45	18.55	0	10
3.00	VXX1140118C00003000	2.34	0.00	1.81	1.91	0	11
3.00	VXX140118C00003000	18.00	0.00	14.45	17.55	10	30
4.00	VXX1140118C00004000	1.95	0.00	1.26	1.31	4	221
4.00	VXX140118C00004000	18.15	0.00	13.45	16.55	0	17
5.00	VXX1140118C00005000	0.91	0.05	0.90	0.93	1	385
5.00	VXX140118C00005000	14.00	0.00	12.45	15.55	0	20
6.00	VXX1140118C00006000	0.75	0.00	0.67	0.69	10	157
6.00	VXX140118C00006000	15.00	0.00	11.45	14.50	10	25
7.00	VXX1140118C00007000	0.53	0.00	0.51	0.53	45	663
7.00	VXX140118C00007000	12.14	0.00	10.45	13.50	22	24
8.00	VXX1140118C00008000	0.41	0.00	0.40	0.43	5	1,242
8.00	VXX140118C00008000	12.28	0.00	9.65	11.95	0	26
9.00	VXX1140118C00009000	0.29	0.00	0.33	0.35	10	705
9.00	VXX140118C00009000	9.50	0.00	8.70	11.00	8	293
10.00	VXX1140118C00010000	0.25	0.00	0.25	0.30	10	3,114
10.00	VXX140118C00010000	9.20	0.80	7.75	9.65	27	426
11.00	VXX1140118C00011000	0.21	0.00	0.20	0.26	33	933
11.00	VXX140118C00011000	8.35	0.08	7.95	8.80	5	288
12.00	VXX1140118C00012000	0.30	0.00	0.16	0.23	20	954
12.00	VXX140118C00012000	7.10	0.00	6.95	7.80	15	320
13.00	VXX1140118C00013000	0.18	0.00	0.12	0.20	10	638
13.00	VXX140118C00013000	6.60	0.00	6.60	7.10	5	213
14.00	VXX1140118C00014000	0.13	0.00	0.10	0.17	12	3,833
14.00	VXX140118C00014000	5.72	0.00	6.05	6.15	2	302
15.00	VXX1140118C00015000	0.09	0.00	0.07	0.15	5	1,699
15.00	VXX140118C00015000	5.79	0.09	5.55	5.65	12	1,589
16.00	VXX1140118C00016000	0.10	0.00	0.05	0.12	10	708
16.00	VXX140118C00016000	4.95	0.00	5.10	5.20	874	874
17.00	VXX1140118C00017000	0.18	0.00	0.04	0.13	0	390
17.00	VXX140118C00017000	4.30	0.00	4.70	4.75	4	300
18.00	VXX1140118C00018000	0.13	0.00	0.03	0.12	0	311
18.00	VXX140118C00018000	4.30	0.15	4.25	4.35	45	544
19.00	VXX1140118C00019000	0.10	0.00	N/A	0.11	1	486
19.00	VXX140118C00019000	4.00	0.20	3.95	4.00	235	1,148
20.00	VXX1140118C00020000	0.10	0.02	0.04	0.10	1	3,565
20.00	VXX140118C00020000	3.80	0.20	3.60	3.70	14	6,044
21.00	VXX1140118C00021000	0.07	0.00	N/A	0.10	3	613
21.00	VXX140118C00021000	3.15	0.00	3.35	3.45	4	601
22.00	VXX1140118C00022000	0.04	0.00	N/A	0.10	10	107
22.00	VXX140118C00022000	2.98	0.00	3.10	3.20	1	347
23.00	VXX1140118C00023000	0.04	0.00	N/A	0.09	0	121
23.00	VXX140118C00023000	2.77	0.00	2.90	2.96	1	415
24.00	VXX1140118C00024000	0.04	0.00	N/A	0.09	2	516
24.00	VXX140118C00024000	2.97	0.47	2.71	2.75	3	299
25.00	VXX1140118C00025000	0.05	0.00	0.01	0.09	2	3,242
25.00	VXX140118C00025000	2.68	0.34	2.52	2.58	13	15,215
26.00	VXX1140118C00026000	0.01	0.00	0.01	0.08	0	270
26.00	VXX140118C00026000	2.40	0.03	2.36	2.41	10	2,390
27.00	VXX1140118C00027000	0.67	0.00	N/A	0.08	0	87
27.00	VXX140118C00027000	2.35	0.21	2.21	2.27	16	735
28.00	VXX1140118C00028000	0.12	0.00	N/A	0.08	0	74
28.00	VXX140118C00028000	2.11	0.01	2.07	2.11	10	1,284
29.00	VXX1140118C00029000	0.80	0.00	0.01	0.08	0	6
29.00	VXX140118C00029000	1.97	0.01	1.95	2.00	15	605
30.00	VXX1140118C00030000	0.03	0.00	0.01	0.08	10	1,069
30.00	VXX140118C00030000	1.90	0.16	1.83	1.88	42	1,845
31.00	VXX1140118C00031000	0.60	0.00	0.01	0.07	0	3
31.00	VXX140118C00031000	1.79	0.08	1.73	1.78	10	758
32.00	VXX1140118C00032000	0.04	0.00	0.01	0.07	100	305
32.00	VXX140118C00032000	1.67	0.12	1.63	1.68	10	501
33.00	VXX1140118C00033000	0.01	0.00	0.01	0.07	0	18
33.00	VXX140118C00033000	1.56	0.16	1.54	1.58	10	313
34.00	VXX1140118C00034000	0.04	0.00	0.02	0.04	0	59
34.00	VXX140118C00034000	1.48	0.10	1.46	1.51	10	601
35.00	VXX1140118C00035000	0.04	0.00	0.01	0.04	1	351
35.00	VXX140118C00035000	1.47	0.11	1.38	1.42	23	4,900
36.00	VXX1140118C00036000	0.02	0.00	0.01	0.04	0	105
36.00	VXX140118C00036000	1.33	0.11	1.31	1.35	10	15,745
37.00	VXX1140118C00037000	0.01	0.00	N/A	0.04	1	55
37.00	VXX140118C00037000	1.26	0.11	1.24	1.28	10	719
38.00	VXX1140118C00038000	0.01	0.00	0.01	0.04	1	251
38.00	VXX140118C00038000	1.19	0.02	1.17	1.22	6	448
39.00	VXX1140118C00039000	0.05	0.00	N/A	0.04	1	32
39.00	VXX140118C00039000	1.06	0.00	1.12	1.16	131	640
40.00	VXX1140118C00040000	0.01	0.00	N/A	0.04	1	1,146
40.00	VXX140118C00040000	1.08	0.08	1.06	1.11	123	3,288
42.00	VXX1140118C00042000	0.02	0.00	0.01	0.04	0	80
43.00	VXX1140118C00043000	0.10	0.00	0.01	0.03	0	232
44.00	VXX1140118C00044000	0.07	0.00	0.01	0.03	0	228
45.00	VXX1140118C00045000	0.07	0.00	N/A	0.03	4	1,284
45.00	VXX140118C00045000	0.86	0.00	0.63	0.95	100	910
46.00	VXX1140118C00046000	0.02	0.00	N/A	0.03	0	32
47.00	VXX1140118C00047000	0.02	0.00	N/A	0.03	0	304
48.00	VXX1140118C00048000	0.01	0.00	N/A	0.03	1	114
49.00	VXX1140118C00049000	0.05	0.00	N/A	0.03	0	313
50.00	VXX1140118C00050000	0.01	0.00	0.01	0.03	1	1,916
50.00	VXX140118C00050000	0.60	0.00	0.65	0.75	7	2,717
51.00	VXX1140118C00051000	0.07	0.00	N/A	0.03	0	174
52.00	VXX1140118C00052000	0.05	0.00	N/A	0.03	5	212
55.00	VXX1140118C00055000	0.01	0.00	N/A	0.03	0	249
55.00	VXX140118C00055000	0.60	0.20	0.45	0.65	2	2,865
60.00	VXX1140118C00060000	0.01	0.00	N/A	0.03	1	2,546
60.00	VXX140118C00060000	0.39	0.00	0.38	0.60	14	1,697
65.00	VXX1140118C00065000	0.01	0.00	N/A	0.03	0	922
65.00	VXX140118C00065000	0.35	0.00	0.30	0.51	1	2,275
70.00	VXX1140118C00070000	0.01	0.00	N/A	0.03	0	12,003
70.00	VXX140118C00070000	0.22	0.00	0.21	0.44	13	5,959
75.00	VXX140118C00075000	0.25	0.02	0.20	0.33	52	2,481

Put Options

Expire at close Saturday, January 18, 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
1.00	VXX1140118P00001000	0.02	0.00	0.01	0.05	0	16,618
1.00	VXX140118P00001000	0.02	0.00	N/A	0.04	0	300
2.00	VXX1140118P00002000	0.05	0.00	0.01	0.08	4	3,738
2.00	VXX140118P00002000	0.01	0.00	N/A	0.05	0	300
3.00	VXX1140118P00003000	0.23	0.00	0.17	0.24	113	1,967
3.00	VXX140118P00003000	0.02	0.00	N/A	0.05	0	200
4.00	VXX1140118P00004000	0.64	0.00	0.64	0.66	2	2,042
4.00	VXX140118P00004000	0.03	0.00	0.01	0.05	10	42
5.00	VXX1140118P00005000	1.35	0.00	1.27	1.30	10	6,856
5.00	VXX140118P00005000	0.02	0.00	0.01	0.09	0	5,853
6.00	VXX1140118P00006000	1.98	0.15	2.03	2.06	10	23,043
6.00	VXX140118P00006000	0.04	0.00	0.01	0.14	0	260
7.00	VXX1140118P00007000	2.95	0.00	2.87	2.90	11	6,950
7.00	VXX140118P00007000	0.04	0.01	0.03	0.17	936	828
8.00	VXX1140118P00008000	3.65	0.00	3.75	3.80	0	7,207
8.00	VXX140118P00008000	0.10	0.00	0.01	0.17	20	5,219
9.00	VXX1140118P00009000	4.65	0.00	4.65	4.75	1	17,457
9.00	VXX140118P00009000	0.17	0.00	0.16	0.26	15	1,070
10.00	VXX1140118P00010000	5.60	0.10	5.60	5.65	1	6,603
10.00	VXX140118P00010000	0.33	0.05	0.34	0.42	1,754	100,820
11.00	VXX1140118P00011000	6.55	0.29	6.50	6.65	1	878
11.00	VXX140118P00011000	0.57	0.02	0.52	0.59	158	729
12.00	VXX1140118P00012000	7.45	0.17	7.45	7.60	1	478
12.00	VXX140118P00012000	0.81	0.04	0.84	0.86	5,201	6,424
13.00	VXX1140118P00013000	8.25	0.20	8.40	8.55	1	5,603
13.00	VXX140118P00013000	1.13	0.06	1.17	1.20	23	14,153
14.00	VXX1140118P00014000	9.40	0.00	9.35	9.55	1	2,461
14.00	VXX140118P00014000	1.68	0.00	1.58	1.61	40	3,833
15.00	VXX1140118P00015000	10.60	0.00	10.35	10.55	1	4,397
15.00	VXX140118P00015000	2.06	0.01	2.05	2.09	46	46,757
16.00	VXX1140118P00016000	11.46	0.00	11.30	11.50	1	2,218
16.00	VXX140118P00016000	2.54	0.09	2.58	2.62	1	2,811
17.00	VXX1140118P00017000	12.40	0.00	12.30	12.50	1	602
17.00	VXX140118P00017000	3.20	0.00	3.15	3.20	20	1,779
18.00	VXX1140118P00018000	11.90	0.00	13.30	13.50	0	502
18.00	VXX140118P00018000	3.74	0.06	3.75	3.85	1	6,552
19.00	VXX1140118P00019000	13.95	0.00	14.25	14.45	0	436
19.00	VXX140118P00019000	4.35	0.07	4.40	4.50	945	1,239
20.00	VXX1140118P00020000	15.30	0.00	15.25	15.45	10	938
20.00	VXX140118P00020000	5.09	0.21	5.10	5.20	115	7,779
21.00	VXX1140118P00021000	16.30	0.00	16.25	16.45	10	432
21.00	VXX140118P00021000	5.65	0.25	5.85	5.95	5	2,927
22.00	VXX1140118P00022000	17.35	0.00	17.25	17.45	22	916
22.00	VXX140118P00022000	6.72	0.00	6.60	6.70	10	1,499
23.00	VXX1140118P00023000	17.52	0.00	18.25	18.45	0	362
23.00	VXX140118P00023000	7.75	0.00	7.35	7.45	10	964
24.00	VXX1140118P00024000	19.15	0.00	19.25	19.45	10	260
24.00	VXX140118P00024000	7.93	0.47	8.15	8.25	5	3,087
25.00	VXX1140118P00025000	20.25	0.00	20.20	20.45	10	1,435
25.00	VXX140118P00025000	9.20	0.00	8.95	9.10	5	16,471
26.00	VXX1140118P00026000	21.30	0.00	21.20	21.45	6	700
26.00	VXX140118P00026000	10.15	0.00	9.80	9.90	20	253
27.00	VXX1140118P00027000	22.25	0.00	22.20	22.45	20	457
27.00	VXX140118P00027000	11.04	0.00	10.70	10.80	25	206
28.00	VXX1140118P00028000	23.30	0.00	23.20	23.45	33	374
28.00	VXX140118P00028000	11.30	0.00	11.55	11.65	12	606
29.00	VXX1140118P00029000	24.25	0.00	24.20	24.40	22	167
29.00	VXX140118P00029000	12.50	0.00	12.40	12.50	36	887
30.00	VXX1140118P00030000	24.55	0.00	24.35	27.00	1	888
30.00	VXX140118P00030000	13.75	0.00	13.25	13.40	5	370
31.00	VXX1140118P00031000	25.85	0.00	23.95	26.60	0	10
31.00	VXX140118P00031000	14.50	0.00	14.20	14.30	10	283
32.00	VXX1140118P00032000	26.90	0.00	25.15	29.00	10	102
32.00	VXX140118P00032000	14.68	0.00	15.05	15.20	0	909
33.00	VXX1140118P00033000	28.35	0.00	27.80	28.85	0	99
33.00	VXX140118P00033000	16.35	0.00	15.95	16.10	11	733
34.00	VXX1140118P00034000	28.55	0.00	27.00	29.60	35	91
34.00	VXX140118P00034000	16.75	0.00	16.90	17.00	1	667
35.00	VXX1140118P00035000	30.40	0.00	28.45	32.00	1	253
35.00	VXX140118P00035000	17.72	0.00	17.85	17.95	1	1,558
36.00	VXX1140118P00036000	30.75	0.00	28.95	33.00	32	32
36.00	VXX140118P00036000	19.05	0.00	18.70	18.80	18	1,894
37.00	VXX1140118P00037000	32.15	0.00	30.15	34.00	20	66
37.00	VXX140118P00037000	18.65	0.00	19.65	19.80	0	1,131
38.00	VXX1140118P00038000	32.90	0.00	31.00	35.00	0	39
38.00	VXX140118P00038000	20.75	0.00	20.55	20.70	20	658
39.00	VXX1140118P00039000	33.65	0.00	32.00	36.00	0	76
39.00	VXX140118P00039000	21.90	0.00	21.50	21.65	25	870
40.00	VXX1140118P00040000	32.75	0.00	32.90	37.00	0	15
40.00	VXX140118P00040000	22.75	0.00	22.45	22.60	40	487
42.00	VXX1140118P00042000	35.95	0.00	35.00	39.00	0	152
43.00	VXX1140118P00043000	36.60	0.00	36.00	40.00	0	15
44.00	VXX1140118P00044000	38.70	0.00	36.95	41.00	20	21
45.00	VXX1140118P00045000	39.70	0.00	37.90	42.00	10	115
45.00	VXX140118P00045000	25.75	0.00	25.40	28.50	0	183
46.00	VXX1140118P00046000	40.85	0.00	39.40	43.00	30	50
47.00	VXX1140118P00047000	30.80	0.00	39.95	44.00	0	10
48.00	VXX1140118P00048000	37.05	0.00	41.00	45.00	0	40
49.00	VXX1140118P00049000	44.20	0.00	42.00	46.00	34	95
50.00	VXX1140118P00050000	44.50	0.00	42.90	47.00	10	94
50.00	VXX140118P00050000	31.85	0.00	31.00	33.30	8	241
51.00	VXX1140118P00051000	45.45	0.00	43.90	48.00	68	165
52.00	VXX1140118P00052000	46.50	0.00	44.90	49.00	46	51
55.00	VXX1140118P00055000	49.60	0.00	48.10	52.00	1	1
55.00	VXX140118P00055000	36.55	0.00	35.90	38.15	1	239
60.00	VXX1140118P00060000	51.40	0.00	53.00	57.00	0	83
60.00	VXX140118P00060000	41.00	0.00	40.70	42.95	0	407
65.00	VXX1140118P00065000	57.65	0.00	58.00	62.00	0	49
65.00	VXX140118P00065000	46.45	0.00	45.65	47.90	44	74
70.00	VXX1140118P00070000	65.45	0.00	62.90	67.00	0	46
70.00	VXX140118P00070000	50.85	0.00	49.85	52.95	19	165
75.00	VXX140118P00075000	57.00	0.00	54.80	57.90	3	219

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Yahoo! Singapore Finance

Search for share prices

More On VXX

Quotes

Charts

News & Info

ETF

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