^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for October 16, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX191016C00010000 2019-10-15 3:51PM EDT 10.00 3.80 3.60 3.80 0.00 - 581 13,504 423.44%
VIX191016C00010500 2019-10-15 12:25PM EDT 10.50 3.30 3.20 3.40 0.00 - 35 55 370.31%
VIX191016C00011000 2019-10-14 10:06AM EDT 11.00 4.52 2.55 2.70 0.00 - 2 331 0.00%
VIX191016C00011500 2019-10-15 3:57PM EDT 11.50 2.25 2.10 2.25 0.00 - 3 314 220.31%
VIX191016C00012000 2019-10-15 3:52PM EDT 12.00 1.65 1.55 1.70 0.00 - 24 924 0.00%
VIX191016C00012500 2019-10-15 3:14PM EDT 12.50 1.25 1.05 1.25 0.00 - 62 212 134.38%
VIX191016C00013000 2019-10-15 3:44PM EDT 13.00 0.70 0.70 0.85 0.00 - 155 1,335 104.69%
VIX191016C00013500 2019-10-15 4:10PM EDT 13.50 0.40 0.40 0.50 0.00 - 7,455 4,749 117.97%
VIX191016C00014000 2019-10-15 4:12PM EDT 14.00 0.25 0.15 0.20 0.00 - 27,716 9,547 103.13%
VIX191016C00014500 2019-10-15 4:01PM EDT 14.50 0.15 0.15 0.20 0.00 - 9,777 1,892 158.59%
VIX191016C00015000 2019-10-15 4:11PM EDT 15.00 0.15 0.10 0.15 0.00 - 6,748 26,497 181.25%
VIX191016C00016000 2019-10-15 4:14PM EDT 16.00 0.10 0.00 0.05 0.00 - 13,541 74,826 175.00%
VIX191016C00017000 2019-10-15 4:14PM EDT 17.00 0.05 0.00 0.05 0.00 - 1,576 82,360 228.13%
VIX191016C00018000 2019-10-15 3:43PM EDT 18.00 0.03 0.00 0.05 0.00 - 965 108,805 275.00%
VIX191016C00019000 2019-10-15 2:12PM EDT 19.00 0.03 0.00 0.05 0.00 - 1,711 90,524 318.75%
VIX191016C00020000 2019-10-15 12:35PM EDT 20.00 0.03 0.00 0.10 0.00 - 121 141,039 403.13%
VIX191016C00021000 2019-10-15 2:12PM EDT 21.00 0.03 0.00 0.10 0.00 - 18 61,316 440.63%
VIX191016C00022000 2019-10-15 2:12PM EDT 22.00 0.03 0.00 0.05 0.00 - 65 120,745 431.25%
VIX191016C00023000 2019-10-15 3:27PM EDT 23.00 0.03 0.00 0.10 0.00 - 30 218,577 515.63%
VIX191016C00024000 2019-10-15 12:48PM EDT 24.00 0.05 0.00 0.05 0.00 - 11 116,707 493.75%
VIX191016C00025000 2019-10-15 3:48PM EDT 25.00 0.05 0.00 0.10 0.00 - 5 280,557 581.25%
VIX191016C00026000 2019-10-15 12:52PM EDT 26.00 0.05 0.05 0.10 0.00 - 1 166,374 653.13%
VIX191016C00027000 2019-10-14 3:32PM EDT 27.00 0.01 0.05 0.10 0.00 - 312 71,239 681.25%
VIX191016C00028000 2019-10-14 3:32PM EDT 28.00 0.02 0.00 0.10 0.00 - 2 166,316 665.63%
VIX191016C00029000 2019-10-11 12:16PM EDT 29.00 0.03 0.00 0.10 0.00 - 2 130,482 690.63%
VIX191016C00030000 2019-10-15 9:32AM EDT 30.00 0.05 0.00 0.10 0.00 - 4 176,334 715.63%
VIX191016C00032500 2019-10-15 12:53PM EDT 32.50 0.05 0.00 0.05 0.00 - 1 75,008 706.25%
VIX191016C00035000 2019-10-15 12:53PM EDT 35.00 0.05 0.00 0.05 0.00 - 53 88,415 756.25%
VIX191016C00037500 2019-10-11 12:17PM EDT 37.50 0.03 0.00 0.05 0.00 - 1 67,190 796.88%
VIX191016C00040000 2019-10-11 10:19AM EDT 40.00 0.05 0.00 0.05 0.00 - 2 141,578 837.50%
VIX191016C00042500 2019-10-11 12:19PM EDT 42.50 0.03 0.00 0.05 0.00 - 1 18,741 881.25%
VIX191016C00045000 2019-10-08 1:58PM EDT 45.00 0.03 0.00 0.05 0.00 - 26 17,736 912.50%
VIX191016C00047500 2019-09-24 2:01PM EDT 47.50 0.10 0.00 0.05 0.00 - 2,005 61,448 950.00%
VIX191016C00050000 2019-10-01 2:27PM EDT 50.00 0.05 0.00 0.05 0.00 - 28 42,881 981.25%
VIX191016C00055000 2019-09-30 10:45AM EDT 55.00 0.03 0.00 0.05 0.00 - 1 46,876 1,037.50%
VIX191016C00060000 2019-10-10 10:08AM EDT 60.00 0.01 0.00 0.05 0.00 - 2 3,239 1,093.75%
VIX191016C00065000 2019-10-11 12:24PM EDT 65.00 0.03 0.00 0.05 0.00 - 1 8,769 1,143.75%
VIX191016C00070000 2019-09-25 3:00PM EDT 70.00 0.03 0.00 0.05 0.00 - 293 2,642 1,187.50%
VIX191016C00075000 2019-08-29 10:53AM EDT 75.00 0.05 0.00 0.05 0.00 - 40 770 1,225.00%
VIX191016C00080000 2019-09-13 11:03AM EDT 80.00 0.02 0.00 0.05 0.00 - 40 2,060 1,262.50%
Puts for October 16, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX191016P00010000 2019-10-15 2:33PM EDT 10.00 0.03 0.00 0.05 0.00 - 3 4,401 325.00%
VIX191016P00011000 2019-10-15 9:53AM EDT 11.00 0.02 0.00 0.05 0.00 - 20 4,042 240.63%
VIX191016P00011500 2019-10-15 3:44PM EDT 11.50 0.03 - 0.05 0.00 - 53 92 231.25%
VIX191016P00012000 2019-10-15 3:54PM EDT 12.00 0.03 0.00 0.10 0.00 - 57 29,415 187.50%
VIX191016P00012500 2019-10-15 3:47PM EDT 12.50 0.05 0.00 0.10 0.00 - 260 27,279 142.19%
VIX191016P00013000 2019-10-15 4:12PM EDT 13.00 0.10 0.05 0.10 0.00 - 29,986 55,429 110.94%
VIX191016P00013500 2019-10-15 4:11PM EDT 13.50 0.27 0.25 0.30 0.00 - 36,250 13,657 130.47%
VIX191016P00014000 2019-10-15 4:13PM EDT 14.00 0.60 0.50 0.65 0.00 - 115,357 141,149 142.97%
VIX191016P00014500 2019-10-15 4:12PM EDT 14.50 1.00 0.90 1.00 0.00 - 16,807 88,983 152.34%
VIX191016P00015000 2019-10-15 4:11PM EDT 15.00 1.50 1.35 1.45 0.00 - 26,051 165,370 173.44%
VIX191016P00016000 2019-10-15 4:00PM EDT 16.00 2.30 2.30 2.45 0.00 - 18,027 127,531 231.25%
VIX191016P00017000 2019-10-15 3:59PM EDT 17.00 3.20 3.20 3.40 0.00 - 3,813 106,983 193.75%
VIX191016P00018000 2019-10-15 4:09PM EDT 18.00 4.40 4.20 4.30 0.00 - 459 80,014 237.50%
VIX191016P00019000 2019-10-15 3:58PM EDT 19.00 5.30 5.30 5.50 0.00 - 1,101 55,680 421.88%
VIX191016P00020000 2019-10-15 4:12PM EDT 20.00 6.30 6.20 6.30 0.00 - 88 26,084 312.50%
VIX191016P00021000 2019-10-15 3:51PM EDT 21.00 7.32 7.20 7.30 0.00 - 67 7,310 350.00%
VIX191016P00022000 2019-10-15 10:03AM EDT 22.00 8.00 8.20 8.30 0.00 - 1 3,728 381.25%
VIX191016P00023000 2019-10-15 4:02PM EDT 23.00 9.40 9.20 9.40 0.00 - 101 2,390 412.50%
VIX191016P00024000 2019-10-15 11:13AM EDT 24.00 10.30 10.30 10.40 0.00 - 10 631 565.63%
VIX191016P00025000 2019-10-15 3:39PM EDT 25.00 11.42 11.20 11.30 0.00 - 23 546 462.50%
VIX191016P00026000 2019-10-15 11:09AM EDT 26.00 12.30 12.20 12.30 0.00 - 1 935 487.50%
VIX191016P00027000 2019-10-14 3:16PM EDT 27.00 12.00 13.20 13.30 0.00 - 118 386 512.50%
VIX191016P00028000 2019-10-04 1:54PM EDT 28.00 10.00 14.20 14.30 0.00 - 5 1,542 537.50%
VIX191016P00029000 2019-10-14 10:07AM EDT 29.00 13.60 15.20 15.30 0.00 - 9 312 562.50%
VIX191016P00030000 2019-10-15 3:15PM EDT 30.00 16.25 16.20 16.30 0.00 - 20 531 587.50%
VIX191016P00032500 2019-10-09 3:42PM EDT 32.50 14.10 18.70 18.80 0.00 - 75 101 637.50%
VIX191016P00035000 2019-10-14 4:05PM EDT 35.00 20.30 21.10 21.30 0.00 - 219 340 675.00%
VIX191016P00037500 2019-10-11 10:26AM EDT 37.50 21.40 23.60 23.80 0.00 - 77 78 725.00%
VIX191016P00040000 2019-10-10 3:20PM EDT 40.00 22.20 26.20 26.30 0.00 - 3 438 762.50%
VIX191016P00042500 2019-10-14 10:50AM EDT 42.50 27.10 28.70 28.80 0.00 - 2 291 793.75%
VIX191016P00045000 2019-10-14 10:51AM EDT 45.00 29.60 31.10 31.30 0.00 - 3 31 825.00%
VIX191016P00047500 2019-10-14 10:47AM EDT 47.50 32.06 33.60 33.80 0.00 - 9 294 862.50%
VIX191016P00050000 2019-10-11 2:13PM EDT 50.00 34.12 36.10 36.30 0.00 - 42 228 900.00%
VIX191016P00055000 2019-10-03 4:10PM EDT 55.00 35.90 41.10 41.30 0.00 - - 8 950.00%
VIX191016P00060000 2019-10-01 11:23AM EDT 60.00 42.20 46.30 46.50 0.00 - 4 10 1,318.75%
VIX191016P00065000 2019-10-08 3:56PM EDT 65.00 44.95 51.10 51.30 0.00 - 150 158 1,050.00%
VIX191016P00070000 2019-10-04 9:31AM EDT 70.00 51.30 55.80 56.60 0.00 - 5 507 1,675.00%
VIX191016P00075000 2019-10-04 9:31AM EDT 75.00 56.30 60.80 61.60 0.00 - 1 119 1,725.00%
VIX191016P00080000 2019-10-14 10:17AM EDT 80.00 64.50 66.30 66.50 0.00 - 1 120 1,512.50%