^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for November 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX191120C00010000 2019-10-17 3:58PM EDT 10.00 6.70 6.60 6.80 0.00 - 219 1,493 325.98%
VIX191120C00010500 2019-09-24 12:28PM EDT 10.50 8.00 6.10 6.30 0.00 - 10 10 303.13%
VIX191120C00011000 2019-10-17 3:36PM EDT 11.00 5.50 5.60 5.70 -0.30 -5.17% 12 656 277.54%
VIX191120C00012000 2019-10-17 3:35PM EDT 12.00 4.70 4.60 4.80 -0.10 -2.08% 15 1,570 240.43%
VIX191120C00012500 2019-10-16 11:35AM EDT 12.50 4.60 4.20 4.30 0.00 - 2 12 224.32%
VIX191120C00013000 2019-10-17 3:59PM EDT 13.00 3.90 3.70 3.90 +0.04 +1.04% 36 963 208.50%
VIX191120C00013500 2019-10-17 3:59PM EDT 13.50 3.42 3.30 3.50 -0.08 -2.29% 32 80 195.90%
VIX191120C00014000 2019-10-17 3:50PM EDT 14.00 3.00 3.00 3.20 -0.10 -3.23% 187 2,634 189.36%
VIX191120C00014500 2019-10-17 3:50PM EDT 14.50 2.70 2.70 2.80 -0.15 -5.26% 15 81 179.30%
VIX191120C00015000 2019-10-17 3:58PM EDT 15.00 2.47 2.40 2.50 -0.03 -1.20% 1,079 5,995 171.68%
VIX191120C00016000 2019-10-17 3:59PM EDT 16.00 1.95 1.95 2.05 -0.10 -4.88% 405 10,348 163.67%
VIX191120C00017000 2019-10-17 3:59PM EDT 17.00 1.62 1.60 1.65 -0.08 -4.71% 8,287 40,979 157.62%
VIX191120C00018000 2019-10-17 3:55PM EDT 18.00 1.30 1.30 1.35 -0.10 -7.14% 5,608 89,809 153.42%
VIX191120C00019000 2019-10-17 4:00PM EDT 19.00 1.10 1.05 1.15 -0.09 -7.56% 3,137 81,342 151.56%
VIX191120C00020000 2019-10-17 4:00PM EDT 20.00 0.95 0.90 0.95 0.00 - 12,566 70,270 150.88%
VIX191120C00021000 2019-10-17 3:57PM EDT 21.00 0.77 0.75 0.80 -0.08 -9.41% 2,691 50,732 150.20%
VIX191120C00022000 2019-10-17 3:57PM EDT 22.00 0.70 0.60 0.70 -0.05 -6.67% 19,102 47,699 149.61%
VIX191120C00023000 2019-10-17 3:52PM EDT 23.00 0.55 0.55 0.60 -0.10 -15.38% 14,631 29,470 151.56%
VIX191120C00024000 2019-10-17 4:01PM EDT 24.00 0.50 0.45 0.50 -0.10 -16.67% 10,150 40,651 150.20%
VIX191120C00025000 2019-10-17 3:59PM EDT 25.00 0.40 0.40 0.45 -0.09 -18.37% 6,700 79,116 152.34%
VIX191120C00026000 2019-10-17 2:56PM EDT 26.00 0.40 0.35 0.40 -0.10 -20.00% 396 86,858 153.71%
VIX191120C00027000 2019-10-17 12:49PM EDT 27.00 0.35 0.30 0.35 -0.05 -12.50% 409 82,371 154.10%
VIX191120C00028000 2019-10-17 4:00PM EDT 28.00 0.30 0.25 0.30 -0.05 -14.29% 3,511 108,256 153.52%
VIX191120C00029000 2019-10-17 3:56PM EDT 29.00 0.25 0.20 0.30 -0.10 -28.57% 2,251 48,755 155.47%
VIX191120C00030000 2019-10-17 3:51PM EDT 30.00 0.25 0.20 0.25 -0.05 -16.67% 31,086 222,544 157.03%
VIX191120C00032500 2019-10-17 12:36PM EDT 32.50 0.20 0.15 0.20 -0.02 -9.09% 218 119,446 160.16%
VIX191120C00035000 2019-10-17 3:55PM EDT 35.00 0.10 0.10 0.20 -0.10 -50.00% 10,402 89,030 165.63%
VIX191120C00037500 2019-10-16 4:09PM EDT 37.50 0.15 0.10 0.15 0.00 - 1,862 46,597 169.14%
VIX191120C00040000 2019-10-17 3:38PM EDT 40.00 0.10 0.05 0.15 -0.02 -16.67% 3,202 34,927 171.09%
VIX191120C00042500 2019-10-16 12:55PM EDT 42.50 0.10 0.05 0.10 0.00 - 138 43,572 171.09%
VIX191120C00045000 2019-10-14 4:12PM EDT 45.00 0.06 0.05 0.10 0.00 - 25 28,711 177.73%
VIX191120C00047500 2019-10-17 2:39PM EDT 47.50 0.05 0.00 0.10 -0.02 -28.57% 799 32,191 174.22%
VIX191120C00050000 2019-10-16 10:17AM EDT 50.00 0.05 0.00 0.10 -0.02 -28.57% 259 17,171 179.69%
VIX191120C00055000 2019-10-15 12:19PM EDT 55.00 0.03 0.00 0.05 0.00 - 29 50,890 175.00%
VIX191120C00060000 2019-10-17 3:49PM EDT 60.00 0.05 0.00 0.05 0.00 - 767 3,243 184.38%
VIX191120C00065000 2019-10-11 12:24PM EDT 65.00 0.04 0.00 0.05 0.00 - 1 1,717 192.19%
VIX191120C00070000 2019-10-04 9:54AM EDT 70.00 0.05 0.05 0.05 0.00 - 149 2,884 216.41%
VIX191120C00075000 2019-09-18 2:31PM EDT 75.00 0.07 0.05 0.05 0.00 - 167 1,845 223.44%
VIX191120C00080000 2019-10-02 11:34AM EDT 80.00 0.05 0.00 0.05 0.00 - 50 1,854 212.50%
Puts for November 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX191120P00010000 2019-10-09 11:13AM EDT 10.00 0.03 0.00 0.05 0.00 - 80 447 56.25%
VIX191120P00010500 2019-09-24 3:34PM EDT 10.50 0.03 0.00 0.05 0.00 - - 1 55.47%
VIX191120P00011000 2019-10-14 11:21AM EDT 11.00 0.03 0.00 0.05 0.00 - 6 1,264 47.66%
VIX191120P00012000 2019-10-17 11:33AM EDT 12.00 0.02 0.00 0.05 -0.01 -33.33% 633 7,620 32.62%
VIX191120P00012500 2019-10-17 12:42PM EDT 12.50 0.07 0.05 0.10 -0.01 -12.50% 1,097 56 30.86%
VIX191120P00013000 2019-10-17 3:39PM EDT 13.00 0.15 0.10 0.15 +0.01 +7.14% 7,539 41,377 26.37%
VIX191120P00013500 2019-10-17 3:59PM EDT 13.50 0.22 0.20 0.25 -0.02 -8.33% 15,441 407 22.36%
VIX191120P00014000 2019-10-17 3:37PM EDT 14.00 0.40 0.35 0.40 +0.03 +8.11% 3,015 78,788 16.50%
VIX191120P00014500 2019-10-17 3:57PM EDT 14.50 0.55 0.50 0.60 0.00 - 3,437 17,145 0.00%
VIX191120P00015000 2019-10-17 3:41PM EDT 15.00 0.80 0.75 0.80 +0.04 +5.26% 10,005 85,011 0.00%
VIX191120P00016000 2019-10-17 3:59PM EDT 16.00 1.35 1.25 1.35 +0.04 +3.05% 4,250 78,397 0.00%
VIX191120P00017000 2019-10-17 3:46PM EDT 17.00 1.95 1.90 1.95 -0.05 -2.50% 5,790 61,624 0.00%
VIX191120P00018000 2019-10-17 3:57PM EDT 18.00 2.65 2.60 2.70 0.00 - 107 66,722 0.00%
VIX191120P00019000 2019-10-17 2:44PM EDT 19.00 3.49 3.30 3.50 +0.09 +2.65% 1,993 22,669 0.00%
VIX191120P00020000 2019-10-17 2:30PM EDT 20.00 4.30 4.20 4.30 +0.10 +2.38% 18 9,984 0.00%
VIX191120P00021000 2019-10-17 10:19AM EDT 21.00 5.20 5.00 5.20 +0.10 +1.96% 2 1,727 0.00%
VIX191120P00022000 2019-10-16 2:42PM EDT 22.00 5.92 5.90 6.00 0.00 - 1 878 0.00%
VIX191120P00023000 2019-10-16 10:04AM EDT 23.00 6.50 6.80 6.90 0.00 - 2 1,943 0.00%
VIX191120P00024000 2019-10-16 2:58PM EDT 24.00 7.75 7.70 7.90 0.00 - 1 59 0.00%
VIX191120P00025000 2019-10-16 11:56AM EDT 25.00 8.60 8.60 8.80 0.00 - 3 689 0.00%
VIX191120P00026000 2019-10-17 10:21AM EDT 26.00 9.90 9.60 9.80 +0.30 +3.12% 17 37 0.00%
VIX191120P00027000 2019-08-23 10:21AM EDT 27.00 9.70 9.30 9.40 0.00 - 1 11 0.00%
VIX191120P00028000 2019-10-15 2:45PM EDT 28.00 11.60 11.50 11.70 0.00 - 6 57 0.00%
VIX191120P00029000 2019-10-15 10:00AM EDT 29.00 12.40 12.40 12.60 0.00 - 2 167 0.00%
VIX191120P00030000 2019-10-17 9:57AM EDT 30.00 13.70 13.50 13.60 +0.20 +1.48% 20 611 0.00%
VIX191120P00032500 2019-10-15 11:56AM EDT 32.50 15.88 15.90 16.10 0.00 - 10 542 0.00%
VIX191120P00035000 2019-10-15 10:45AM EDT 35.00 18.36 18.40 18.50 0.00 - 803 2,421 0.00%
VIX191120P00037500 2019-10-15 12:02PM EDT 37.50 20.79 20.80 21.00 0.00 - 10 212 0.00%
VIX191120P00040000 2019-10-16 9:34AM EDT 40.00 23.20 23.30 23.50 0.00 - 4 196 0.00%
VIX191120P00045000 2019-10-08 9:56AM EDT 45.00 25.70 28.20 28.40 0.00 - 153 573 0.00%
VIX191120P00050000 2019-10-15 12:18PM EDT 50.00 33.40 33.20 33.30 +0.30 +0.91% 132 641 0.00%
VIX191120P00065000 2019-10-16 2:58PM EDT 65.00 48.10 48.20 48.30 0.00 - 5 6 0.00%
VIX191120P00070000 2019-06-17 12:11AM EDT 70.00 52.00 52.90 53.10 0.00 - - 56 0.00%
VIX191120P00075000 2019-08-12 1:54PM EDT 75.00 56.10 57.00 57.20 0.00 - 5 14 0.00%
VIX191120P00080000 2019-10-16 4:02PM EDT 80.00 63.10 63.10 63.30 0.00 - 10 99 0.00%