^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for June 19, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX190619C00010000 2019-06-14 4:02PM EDT 10.00 5.80 5.60 6.00 0.00 - 16 3,319 399.22%
VIX190619C00011000 2019-06-14 1:41PM EDT 11.00 5.11 4.60 5.00 0.00 - 60 364 331.25%
VIX190619C00011500 2019-06-14 2:44PM EDT 11.50 4.50 4.10 4.50 0.00 - 2 11 299.22%
VIX190619C00012000 2019-06-13 3:19PM EDT 12.00 4.40 3.60 4.00 0.00 - 23 1,303 267.97%
VIX190619C00012500 2019-06-05 2:48PM EDT 12.50 4.39 3.10 3.50 0.00 - 4 108 237.11%
VIX190619C00013000 2019-06-14 3:15PM EDT 13.00 2.90 2.60 3.10 0.00 - 5 1,607 221.88%
VIX190619C00013500 2019-06-11 10:08AM EDT 13.50 2.77 2.10 2.55 0.00 - 3 908 183.98%
VIX190619C00014000 2019-06-14 3:44PM EDT 14.00 1.88 1.60 2.10 0.00 - 348 7,235 159.77%
VIX190619C00014500 2019-06-14 10:43AM EDT 14.50 1.80 1.15 1.60 0.00 - 3 833 133.59%
VIX190619C00015000 2019-06-14 4:14PM EDT 15.00 0.95 0.70 1.20 0.00 - 844 38,749 114.06%
VIX190619C00016000 2019-06-14 4:08PM EDT 16.00 0.50 0.20 0.60 0.00 - 3,117 105,874 104.30%
VIX190619C00017000 2019-06-14 4:13PM EDT 17.00 0.20 0.00 0.35 0.00 - 14,246 92,799 112.11%
VIX190619C00018000 2019-06-14 4:05PM EDT 18.00 0.15 0.00 0.25 0.00 - 10,845 104,550 137.50%
VIX190619C00019000 2019-06-14 4:14PM EDT 19.00 0.10 0.00 0.20 0.00 - 9,601 134,107 161.72%
VIX190619C00020000 2019-06-14 4:11PM EDT 20.00 0.05 0.00 0.15 0.00 - 16,232 131,160 178.91%
VIX190619C00021000 2019-06-14 4:00PM EDT 21.00 0.05 0.00 0.15 0.00 - 9,669 102,605 204.69%
VIX190619C00022000 2019-06-14 4:02PM EDT 22.00 0.03 0.00 0.10 0.00 - 4,388 164,972 212.50%
VIX190619C00023000 2019-06-14 4:05PM EDT 23.00 0.03 0.00 0.05 0.00 - 2,267 122,125 209.38%
VIX190619C00024000 2019-06-14 11:33AM EDT 24.00 0.03 0.00 0.10 0.00 - 210 97,418 253.13%
VIX190619C00025000 2019-06-14 11:13AM EDT 25.00 0.05 0.00 0.10 0.00 - 4 310,299 271.88%
VIX190619C00026000 2019-06-14 2:02PM EDT 26.00 0.02 0.00 0.10 0.00 - 100 137,637 289.06%
VIX190619C00027000 2019-06-14 2:14PM EDT 27.00 0.03 0.00 0.10 0.00 - 1 137,074 306.25%
VIX190619C00028000 2019-06-13 2:02PM EDT 28.00 0.01 0.00 0.10 0.00 - 41 48,692 321.88%
VIX190619C00029000 2019-06-12 12:21PM EDT 29.00 0.02 0.00 0.10 0.00 - 3,000 45,651 337.50%
VIX190619C00030000 2019-06-13 4:01PM EDT 30.00 0.05 0.00 0.05 0.00 - 1 171,048 318.75%
VIX190619C00032500 2019-06-10 4:02PM EDT 32.50 0.01 0.00 0.10 0.00 - 8,000 42,488 387.50%
VIX190619C00035000 2019-06-13 11:27AM EDT 35.00 0.02 0.00 0.10 0.00 - 50 109,931 417.19%
VIX190619C00037500 2019-06-13 9:30AM EDT 37.50 0.02 0.00 0.10 0.00 - 15 160,379 445.31%
VIX190619C00040000 2019-06-10 12:14PM EDT 40.00 0.02 0.00 0.10 0.00 - 77 34,664 471.88%
VIX190619C00042500 2019-06-06 3:25PM EDT 42.50 0.03 0.00 0.10 0.00 - 5 40,479 496.88%
VIX190619C00045000 2019-06-05 4:09PM EDT 45.00 0.03 0.00 0.10 0.00 - 1 15,452 518.75%
VIX190619C00047500 2019-06-03 1:59PM EDT 47.50 0.05 0.00 0.10 0.00 - 218 57,208 540.63%
VIX190619C00050000 2019-06-03 3:10PM EDT 50.00 0.05 0.00 0.10 0.00 - 20 21,937 559.38%
VIX190619C00055000 2019-06-04 10:56AM EDT 55.00 0.03 0.00 0.10 0.00 - 20 8,996 596.88%
VIX190619C00060000 2019-05-31 9:50AM EDT 60.00 0.05 0.00 0.10 0.00 - 2 1,755 628.13%
VIX190619C00065000 2019-05-31 9:39AM EDT 65.00 0.02 0.00 0.10 0.00 - 10 2,991 656.25%
VIX190619C00070000 2019-05-20 2:27PM EDT 70.00 0.02 0.00 0.10 0.00 - 12 30,898 684.38%
VIX190619C00075000 2019-06-07 11:13AM EDT 75.00 0.05 0.00 0.05 0.00 - 2 3,147 656.25%
VIX190619C00080000 2019-06-07 11:13AM EDT 80.00 0.05 0.00 0.05 0.00 - 1,520 2,297 678.13%
VIX190619C00085000 2019-06-07 11:13AM EDT 85.00 0.03 0.00 0.05 +0.03 - 120 2,604 700.00%
Puts for June 19, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX190619P00010000 2019-05-31 1:20PM EDT 10.00 0.02 0.00 0.05 0.00 - 1 1,046 246.88%
VIX190619P00010500 2019-06-07 10:58AM EDT 10.50 0.03 0.00 0.05 +0.03 - - 100 221.88%
VIX190619P00011000 2019-06-05 11:41AM EDT 11.00 0.02 0.00 0.05 0.00 - 3 926 198.44%
VIX190619P00012000 2019-06-14 9:53AM EDT 12.00 0.02 0.00 0.05 0.00 - 1 45,268 156.25%
VIX190619P00012500 2019-06-13 2:18PM EDT 12.50 0.02 0.00 0.05 0.00 - 25 4,407 134.38%
VIX190619P00013000 2019-06-13 10:39AM EDT 13.00 0.02 0.00 0.10 0.00 - 52 69,845 132.81%
VIX190619P00013500 2019-06-14 3:24PM EDT 13.50 0.02 0.00 0.10 0.00 - 251 19,197 109.38%
VIX190619P00014000 2019-06-14 3:22PM EDT 14.00 0.05 0.00 0.10 0.00 - 36,610 211,946 87.50%
VIX190619P00014500 2019-06-14 2:35PM EDT 14.50 0.05 0.00 0.20 0.00 - 749 81,869 81.25%
VIX190619P00015000 2019-06-14 3:59PM EDT 15.00 0.15 0.00 0.30 0.00 - 18,360 225,298 65.63%
VIX190619P00016000 2019-06-14 4:14PM EDT 16.00 0.65 0.40 0.80 0.00 - 17,366 204,306 58.59%
VIX190619P00017000 2019-06-14 4:13PM EDT 17.00 1.40 1.15 1.60 0.00 - 3,444 76,655 108.59%
VIX190619P00018000 2019-06-14 4:13PM EDT 18.00 2.30 2.05 2.55 0.00 - 6,359 61,281 132.81%
VIX190619P00019000 2019-06-14 4:14PM EDT 19.00 3.30 3.00 3.50 0.00 - 4,855 20,044 143.75%
VIX190619P00020000 2019-06-14 4:11PM EDT 20.00 4.20 4.00 4.50 0.00 - 13 15,241 170.31%
VIX190619P00021000 2019-06-14 3:42PM EDT 21.00 5.15 5.00 5.50 0.00 - 2 1,534 195.31%
VIX190619P00022000 2019-06-14 10:59AM EDT 22.00 5.80 6.00 6.50 0.00 - 2 337 218.75%
VIX190619P00023000 2019-06-12 1:51PM EDT 23.00 6.70 7.00 7.50 0.00 - 12 749 240.63%
VIX190619P00024000 2019-06-05 3:14PM EDT 24.00 7.30 8.00 8.50 0.00 - 1 76 260.94%
VIX190619P00025000 2019-06-11 9:42AM EDT 25.00 8.80 9.00 9.50 0.00 - 2 549 279.69%
VIX190619P00026000 2019-06-10 9:30AM EDT 26.00 9.74 10.00 10.40 0.00 - 2 149 0.00%
VIX190619P00027000 2019-06-13 4:08PM EDT 27.00 10.80 11.00 11.40 0.00 - 3 86 0.00%
VIX190619P00028000 2019-06-10 4:08PM EDT 28.00 11.50 12.00 12.40 0.00 - 22 60 0.00%
VIX190619P00029000 2019-06-05 9:30AM EDT 29.00 12.70 13.00 13.40 0.00 - 138 258 0.00%
VIX190619P00030000 2019-06-13 10:00AM EDT 30.00 14.00 14.00 14.40 0.00 - 95 431 0.00%
VIX190619P00032500 2019-05-31 10:45AM EDT 32.50 14.45 16.50 16.90 0.00 - 57 135 0.00%
VIX190619P00035000 2019-06-10 1:43PM EDT 35.00 18.50 19.00 19.40 0.00 - 10 95 0.00%
VIX190619P00037500 2019-06-07 10:58AM EDT 37.50 21.97 21.20 21.40 +21.97 - 1 11 0.00%
VIX190619P00040000 2019-06-10 1:35PM EDT 40.00 23.50 24.00 24.40 0.00 - 3 8 0.00%
VIX190619P00045000 2019-05-14 3:51PM EDT 45.00 27.05 28.80 28.90 0.00 - 3 10 0.00%
VIX190619P00047500 2019-06-13 3:53PM EDT 47.50 31.12 31.50 31.90 0.00 - 9 2 0.00%
VIX190619P00050000 2019-06-13 10:40AM EDT 50.00 33.88 34.00 34.40 0.00 - 42 36 0.00%
VIX190619P00055000 2019-05-31 1:46PM EDT 55.00 36.80 39.00 39.40 0.00 - 8 14 0.00%
VIX190619P00065000 2019-05-22 9:32AM EDT 65.00 48.60 48.70 48.90 0.00 - 99 78 0.00%
VIX190619P00070000 2019-06-07 10:58AM EDT 70.00 54.20 53.70 53.90 0.00 - 5 8 0.00%
VIX190619P00075000 2019-05-17 4:11PM EDT 75.00 57.90 59.10 59.30 0.00 - 2 134 0.00%
VIX190619P00080000 2019-05-31 4:05PM EDT 80.00 61.60 64.00 64.40 0.00 - 72 98 0.00%
VIX190619P00085000 2019-06-13 4:14PM EDT 85.00 68.80 69.00 69.40 0.00 - 2 85 0.00%