^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for April 24, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190424C00010000 2019-04-18 11:37AM EDT 10.00 3.00 2.90 3.35 -0.35 -10.45% 2 72 416.41%
VIXW190424C00011000 2019-04-18 3:59PM EDT 11.00 2.00 1.65 2.35 +0.22 +12.36% 5 2 289.06%
VIXW190424C00012000 2019-04-18 3:50PM EDT 12.00 1.11 1.05 1.44 -0.29 -20.71% 170 118 239.06%
VIXW190424C00012500 2019-04-18 3:57PM EDT 12.50 0.80 0.75 0.95 -0.25 -23.81% 74 151 203.52%
VIXW190424C00013000 2019-04-18 4:11PM EDT 13.00 0.55 0.50 0.80 -0.18 -24.66% 101 385 199.22%
VIXW190424C00013500 2019-04-18 3:53PM EDT 13.50 0.35 0.30 0.61 -0.40 -53.33% 12 348 189.06%
VIXW190424C00014000 2019-04-18 3:50PM EDT 14.00 0.41 0.20 0.45 -0.09 -18.00% 398 966 184.77%
VIXW190424C00014500 2019-04-18 4:02PM EDT 14.50 0.20 0.14 0.38 0.00 - 124 81 190.63%
VIXW190424C00015000 2019-04-18 3:28PM EDT 15.00 0.16 0.11 0.20 -0.09 -36.00% 102 651 178.91%
VIXW190424C00016000 2019-04-18 3:25PM EDT 16.00 0.20 0.06 0.15 0.00 - 211 356 192.97%
VIXW190424C00017000 2019-04-18 3:59PM EDT 17.00 0.07 0.05 0.09 -0.08 -53.33% 95 1,378 203.13%
VIXW190424C00018000 2019-04-18 4:11PM EDT 18.00 0.05 0.01 0.05 -0.05 -50.00% 170 6,203 196.88%
VIXW190424C00019000 2019-04-18 1:44PM EDT 19.00 0.05 0.00 0.05 -0.01 -16.67% 70 185 210.94%
VIXW190424C00020000 2019-04-18 3:59PM EDT 20.00 0.05 0.00 0.05 0.00 - 271 22,433 231.25%
VIXW190424C00021000 2019-04-18 10:05AM EDT 21.00 0.05 0.00 0.05 0.00 - 4 43,353 248.44%
VIXW190424C00022000 2019-04-18 11:52AM EDT 22.00 0.05 0.00 0.04 -0.06 -54.55% 12,524 94 256.25%
VIXW190424C00023000 2019-04-16 1:12PM EDT 23.00 0.05 0.05 0.10 0.00 - 20 12,759 334.38%
VIXW190424C00024000 2019-04-15 9:32AM EDT 24.00 0.10 0.00 0.05 0.00 - 4 8,003 296.88%
VIXW190424C00025000 2019-04-16 11:45AM EDT 25.00 0.10 0.00 0.05 0.00 - 51 8,266 312.50%
VIXW190424C00026000 2019-04-12 11:16AM EDT 26.00 0.10 0.00 0.09 0.00 - 20 40 353.13%
VIXW190424C00027000 2019-04-17 3:50PM EDT 27.00 0.05 0.00 0.09 0.00 - 2 9 365.63%
VIXW190424C00028000 2019-04-16 9:58AM EDT 28.00 0.02 0.00 0.09 0.00 - 1,000 1,033 379.69%
VIXW190424C00029000 2019-03-27 11:12AM EDT 29.00 0.31 0.00 0.09 0.00 - 0 1 392.19%
VIXW190424C00030000 2019-04-16 3:27PM EDT 30.00 0.03 0.00 0.09 0.00 - 200 288 404.69%
VIXW190424C00035000 2019-04-17 1:23PM EDT 35.00 0.01 0.00 0.03 0.00 - 15 50 396.88%
VIXW190424C00037500 2019-04-03 10:08AM EDT 37.50 0.10 0.00 0.03 0.00 - 25 25 418.75%
VIXW190424C00045000 2019-03-22 9:37AM EDT 45.00 0.06 0.00 0.03 0.00 - 0 1 475.00%
VIXW190424C00050000 2019-04-03 12:10PM EDT 50.00 0.05 0.00 0.03 0.00 - 10 11 506.25%
Puts for April 24, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190424P00011000 2019-04-16 9:59AM EDT 11.00 0.02 0.00 0.03 0.00 - 15 36 56.25%
VIXW190424P00012000 2019-04-18 4:11PM EDT 12.00 0.13 0.10 0.14 +0.03 +30.00% 201 331 35.94%
VIXW190424P00012500 2019-04-18 3:56PM EDT 12.50 0.25 0.25 0.50 0.00 - 62 69 46.88%
VIXW190424P00013000 2019-04-18 3:17PM EDT 13.00 0.52 0.50 0.82 +0.14 +36.84% 30 327 0.00%
VIXW190424P00013500 2019-04-18 9:34AM EDT 13.50 0.81 0.68 1.20 +0.06 +8.00% 1 817 0.00%
VIXW190424P00014000 2019-04-18 11:49AM EDT 14.00 1.35 1.05 1.61 +0.17 +14.41% 13 201 0.00%
VIXW190424P00014500 2019-04-18 11:51AM EDT 14.50 1.74 1.45 2.05 +0.54 +45.00% 3 3 0.00%
VIXW190424P00015000 2019-04-18 4:11PM EDT 15.00 2.30 2.15 2.51 +0.26 +12.75% 354 1,286 0.00%
VIXW190424P00016000 2019-04-18 11:49AM EDT 16.00 3.16 2.80 3.46 +0.36 +12.86% 3 81 0.00%
VIXW190424P00017000 2019-04-18 11:51AM EDT 17.00 4.08 3.75 4.42 +0.27 +7.09% 4 35 0.00%
VIXW190424P00018000 2019-04-17 9:54AM EDT 18.00 5.11 4.72 5.41 0.00 - 1 23 0.00%
VIXW190424P00020000 2019-04-15 3:35PM EDT 20.00 6.95 6.69 7.38 0.00 - 1 4 0.00%
VIXW190424P00021000 2019-04-17 10:08AM EDT 21.00 7.72 7.68 8.38 0.00 - 1 1 0.00%