^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for July 17, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX190717C00010000 2019-06-21 4:13PM EDT 10.00 6.40 6.40 6.50 +0.30 +4.92% 75 1,931 251.37%
VIX190717C00010500 2019-06-19 9:37AM EDT 10.50 6.00 5.90 6.10 0.00 - 5 6 237.70%
VIX190717C00011000 2019-06-20 12:00PM EDT 11.00 4.90 5.40 5.60 0.00 - 31 429 219.53%
VIX190717C00011500 2019-06-18 3:08PM EDT 11.50 4.94 4.90 5.10 0.00 - 1 1 201.95%
VIX190717C00012000 2019-06-21 3:58PM EDT 12.00 4.60 4.40 4.60 +0.60 +15.00% 17 210 185.06%
VIX190717C00012500 2019-06-20 9:41AM EDT 12.50 3.20 4.00 4.10 0.00 - 12 43 172.66%
VIX190717C00013000 2019-06-21 4:08PM EDT 13.00 3.50 3.50 3.70 0.00 - 595 556 160.25%
VIX190717C00013500 2019-06-21 4:02PM EDT 13.50 3.10 3.10 3.30 +0.54 +21.09% 27 25 151.47%
VIX190717C00014000 2019-06-21 4:04PM EDT 14.00 2.75 2.75 2.85 +0.35 +14.58% 257 13,509 142.09%
VIX190717C00014500 2019-06-21 2:40PM EDT 14.50 2.10 2.40 2.50 0.00 - 4 178 135.55%
VIX190717C00015000 2019-06-21 3:59PM EDT 15.00 2.15 2.05 2.20 +0.29 +15.59% 1,306 10,568 129.69%
VIX190717C00016000 2019-06-21 4:16PM EDT 16.00 1.55 1.60 1.70 +0.18 +13.14% 13,712 91,118 126.27%
VIX190717C00017000 2019-06-21 4:06PM EDT 17.00 1.20 1.20 1.30 +0.10 +9.09% 6,466 70,133 122.75%
VIX190717C00018000 2019-06-21 4:06PM EDT 18.00 0.95 0.95 1.00 +0.10 +11.76% 789 64,685 123.05%
VIX190717C00019000 2019-06-21 4:13PM EDT 19.00 0.75 0.75 0.85 +0.08 +11.94% 3,404 56,798 126.66%
VIX190717C00020000 2019-06-21 4:01PM EDT 20.00 0.60 0.60 0.65 +0.07 +13.21% 27,649 161,969 127.05%
VIX190717C00021000 2019-06-21 4:16PM EDT 21.00 0.52 0.45 0.55 +0.07 +15.56% 5,362 101,549 128.61%
VIX190717C00022000 2019-06-21 4:13PM EDT 22.00 0.40 0.40 0.45 +0.05 +14.29% 36,618 100,492 132.42%
VIX190717C00023000 2019-06-21 12:21PM EDT 23.00 0.30 0.30 0.40 0.00 - 33,528 63,179 134.57%
VIX190717C00024000 2019-06-21 3:53PM EDT 24.00 0.30 0.25 0.35 +0.05 +20.00% 172 159,669 137.70%
VIX190717C00025000 2019-06-21 4:05PM EDT 25.00 0.25 0.20 0.30 +0.02 +8.70% 1,482 123,462 139.45%
VIX190717C00026000 2019-06-21 3:51PM EDT 26.00 0.25 0.20 0.25 +0.05 +25.00% 3 143,044 143.75%
VIX190717C00027000 2019-06-21 3:57PM EDT 27.00 0.20 0.15 0.25 +0.05 +33.33% 412 54,578 146.88%
VIX190717C00028000 2019-06-21 11:15AM EDT 28.00 0.15 0.15 0.20 0.00 - 6,916 107,641 149.41%
VIX190717C00029000 2019-06-21 10:33AM EDT 29.00 0.15 0.10 0.20 0.00 - 5 43,744 151.17%
VIX190717C00030000 2019-06-21 3:17PM EDT 30.00 0.15 0.10 0.15 0.00 - 131 122,488 151.56%
VIX190717C00032500 2019-06-21 3:46PM EDT 32.50 0.10 0.10 0.15 -0.02 -16.67% 2,223 56,813 164.84%
VIX190717C00035000 2019-06-21 3:36PM EDT 35.00 0.08 0.05 0.10 0.00 - 6,100 81,432 163.28%
VIX190717C00037500 2019-06-20 11:32AM EDT 37.50 0.10 0.05 0.10 0.00 - 91 115,762 173.44%
VIX190717C00040000 2019-06-21 4:01PM EDT 40.00 0.10 0.05 0.10 0.00 - 4,366 27,042 183.59%
VIX190717C00042500 2019-06-21 4:12PM EDT 42.50 0.05 0.05 0.10 -0.02 -28.57% 1,544 15,871 192.19%
VIX190717C00045000 2019-06-20 3:57PM EDT 45.00 0.05 0.00 0.10 0.00 - 500 54,345 189.84%
VIX190717C00047500 2019-06-19 3:05PM EDT 47.50 0.05 0.00 0.05 0.00 - 10 10,658 181.25%
VIX190717C00050000 2019-06-19 10:30AM EDT 50.00 0.05 0.00 0.05 0.00 - 1 36,118 187.50%
VIX190717C00055000 2019-06-19 11:11AM EDT 55.00 0.05 0.00 0.05 0.00 - 5,650 13,456 200.00%
VIX190717C00060000 2019-06-14 10:26AM EDT 60.00 0.03 0.00 0.05 0.00 - 5 7,427 210.94%
VIX190717C00065000 2019-06-05 12:33PM EDT 65.00 0.05 0.00 0.05 0.00 - 749 1,457 221.88%
VIX190717C00070000 2019-06-14 12:03PM EDT 70.00 0.05 0.00 0.05 0.00 - 8 2,484 231.25%
VIX190717C00075000 2019-05-23 11:38AM EDT 75.00 0.05 0.00 0.05 0.00 - 516 1,184 239.06%
VIX190717C00080000 2019-06-07 10:58AM EDT 80.00 0.04 0.00 0.05 0.00 - 60 1,721 246.88%
Puts for July 17, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX190717P00010000 2019-06-12 3:30PM EDT 10.00 0.02 0.00 0.05 0.00 - 1 25 86.72%
VIX190717P00011000 2019-06-03 2:30PM EDT 11.00 0.03 0.00 0.05 0.00 - 1 5,472 69.53%
VIX190717P00011500 2019-06-21 12:50PM EDT 11.50 0.01 0.00 0.05 -0.01 -50.00% 1 5 61.72%
VIX190717P00012000 2019-06-21 3:58PM EDT 12.00 0.03 0.00 0.05 +0.01 +50.00% 2 16,113 53.91%
VIX190717P00012500 2019-06-21 3:37PM EDT 12.50 0.05 0.00 0.10 -0.02 -28.57% 90 8,471 53.13%
VIX190717P00013000 2019-06-21 4:12PM EDT 13.00 0.10 0.05 0.15 0.00 - 5,177 65,826 53.32%
VIX190717P00013500 2019-06-21 3:32PM EDT 13.50 0.17 0.15 0.20 -0.03 -15.00% 31 15,004 53.13%
VIX190717P00014000 2019-06-21 4:05PM EDT 14.00 0.35 0.25 0.35 -0.01 -2.78% 6,120 123,117 53.91%
VIX190717P00014500 2019-06-21 3:39PM EDT 14.50 0.45 0.40 0.50 -0.08 -15.09% 26,871 11,129 53.13%
VIX190717P00015000 2019-06-21 4:03PM EDT 15.00 0.65 0.60 0.65 -0.15 -18.75% 7,340 133,129 51.07%
VIX190717P00016000 2019-06-21 4:16PM EDT 16.00 1.05 1.05 1.15 -0.28 -21.05% 5,653 125,390 48.63%
VIX190717P00017000 2019-06-21 4:06PM EDT 17.00 1.84 1.70 1.80 -0.16 -8.00% 8,528 62,289 39.45%
VIX190717P00018000 2019-06-21 10:58AM EDT 18.00 2.70 2.40 2.55 -0.20 -6.90% 16 21,234 0.00%
VIX190717P00019000 2019-06-21 3:08PM EDT 19.00 3.53 3.20 3.30 -0.27 -7.11% 10,063 18,103 0.00%
VIX190717P00020000 2019-06-21 3:32PM EDT 20.00 4.30 4.10 4.20 -0.30 -6.52% 2,090 2,247 0.00%
VIX190717P00021000 2019-06-21 11:06AM EDT 21.00 5.41 4.90 5.10 -0.19 -3.39% 66 338 0.00%
VIX190717P00022000 2019-06-20 12:13PM EDT 22.00 6.10 5.80 6.00 0.00 - 31 134 0.00%
VIX190717P00023000 2019-06-19 1:22PM EDT 23.00 6.90 6.70 6.90 0.00 - 60 367 0.00%
VIX190717P00024000 2019-06-20 4:13PM EDT 24.00 8.10 7.70 7.90 0.00 - 110 288 0.00%
VIX190717P00025000 2019-06-21 9:40AM EDT 25.00 9.12 8.60 8.80 +0.22 +2.47% 1 615 0.00%
VIX190717P00026000 2019-06-20 12:13PM EDT 26.00 9.90 9.60 9.80 0.00 - 6 116 0.00%
VIX190717P00027000 2019-06-17 10:13AM EDT 27.00 10.50 10.60 10.80 0.00 - 2 15 0.00%
VIX190717P00028000 2019-06-19 4:13PM EDT 28.00 12.20 11.60 11.70 0.00 - 20 43 0.00%
VIX190717P00030000 2019-06-20 9:46AM EDT 30.00 14.40 13.50 13.70 0.00 - 1 122 0.00%
VIX190717P00032500 2019-06-20 9:54AM EDT 32.50 16.90 16.00 16.10 0.00 - 34 133 0.00%
VIX190717P00035000 2019-05-31 10:45AM EDT 35.00 16.94 18.50 18.60 0.00 - 10 167 0.00%
VIX190717P00037500 2019-06-20 3:54PM EDT 37.50 21.50 20.90 21.10 +21.50 +∞% - 10 0.00%
VIX190717P00040000 2019-06-19 4:00PM EDT 40.00 24.00 23.40 23.60 0.00 - 20 248 0.00%
VIX190717P00042500 2019-06-21 4:06PM EDT 42.50 26.10 25.90 26.10 -0.30 -1.14% 4 24 0.00%
VIX190717P00045000 2019-06-18 3:17PM EDT 45.00 28.50 28.40 28.60 +28.50 +∞% - 21 0.00%
VIX190717P00047500 2019-06-17 12:11AM EDT 47.50 30.39 30.90 31.00 0.00 - - 13 0.00%
VIX190717P00050000 2019-06-20 4:14PM EDT 50.00 33.80 33.40 33.50 0.00 - 3 45 0.00%
VIX190717P00055000 2019-06-18 11:14AM EDT 55.00 38.60 38.40 38.50 +38.60 +∞% - 4 0.00%
VIX190717P00060000 2019-06-18 12:04PM EDT 60.00 43.50 43.30 43.50 0.00 - 8 12 0.00%
VIX190717P00065000 2019-06-07 10:58AM EDT 65.00 47.30 48.30 48.50 0.00 - 3 74 0.00%
VIX190717P00070000 2019-06-20 4:00PM EDT 70.00 53.80 53.30 53.50 0.00 - 100 249 0.00%
VIX190717P00075000 2019-05-30 3:22PM EDT 75.00 56.80 58.30 58.50 0.00 - 6 12 0.00%
VIX190717P00080000 2019-06-21 3:40PM EDT 80.00 63.60 63.30 63.50 -0.20 -0.31% 19 1,523 0.00%