^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for December 19, 2018
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX181219C00010000 2018-12-17 1:14PM EST 10.00 12.80 13.40 13.60 +0.90 +7.56% 587 1,771 0.00%
VIX181219C00010500 2018-12-11 9:34AM EST 10.50 10.20 13.00 13.20 0.00 - 19 34 0.00%
VIX181219C00011000 2018-12-17 12:32PM EST 11.00 11.20 12.50 12.70 +0.54 +5.07% 85 401 0.00%
VIX181219C00011500 2018-12-04 3:25PM EST 11.50 7.70 12.00 12.20 0.00 - 1 2 0.00%
VIX181219C00012000 2018-12-17 2:00PM EST 12.00 11.40 11.50 11.80 +1.50 +15.15% 18 11,587 0.00%
VIX181219C00012500 2018-11-28 4:13PM EST 12.50 5.80 10.90 11.10 0.00 - 1 33 0.00%
VIX181219C00013000 2018-12-17 12:50PM EST 13.00 9.38 10.50 10.70 +0.68 +7.82% 27 1,972 0.00%
VIX181219C00013500 2018-12-14 2:39PM EST 13.50 8.40 10.00 10.20 0.00 - 4 8 0.00%
VIX181219C00014000 2018-12-14 3:08PM EST 14.00 7.76 9.40 9.60 0.00 - 21 708 0.00%
VIX181219C00014500 2018-12-12 10:41AM EST 14.50 6.20 9.00 9.20 0.00 - 2 718 0.00%
VIX181219C00015000 2018-12-17 1:38PM EST 15.00 8.17 8.40 8.60 +1.67 +25.69% 43 28,824 0.00%
VIX181219C00016000 2018-12-17 2:02PM EST 16.00 7.50 7.50 7.80 +2.10 +38.89% 19 59,160 0.00%
VIX181219C00017000 2018-12-17 2:17PM EST 17.00 6.72 6.40 6.60 +2.12 +46.09% 32,662 145,946 0.00%
VIX181219C00018000 2018-12-17 2:14PM EST 18.00 5.62 5.40 5.60 +2.02 +56.11% 2,664 61,864 0.00%
VIX181219C00019000 2018-12-17 2:14PM EST 19.00 4.70 4.50 4.70 +1.95 +70.91% 133 103,156 0.00%
VIX181219C00020000 2018-12-17 2:25PM EST 20.00 3.70 3.50 3.70 +1.60 +76.19% 12,192 189,492 0.00%
VIX181219C00021000 2018-12-17 2:25PM EST 21.00 2.85 2.70 2.85 +1.35 +90.00% 6,583 65,044 0.00%
VIX181219C00022000 2018-12-17 2:27PM EST 22.00 2.05 1.95 2.10 +1.05 +105.00% 25,658 104,109 0.00%
VIX181219C00023000 2018-12-17 2:25PM EST 23.00 1.45 1.40 1.45 +0.75 +107.14% 52,542 77,683 0.00%
VIX181219C00024000 2018-12-17 2:18PM EST 24.00 1.10 0.95 1.00 +0.61 +124.49% 8,553 68,198 29.69%
VIX181219C00025000 2018-12-17 2:21PM EST 25.00 0.70 0.70 0.75 +0.40 +133.33% 40,067 136,862 81.25%
VIX181219C00026000 2018-12-17 2:25PM EST 26.00 0.50 0.45 0.50 +0.25 +100.00% 47,421 122,060 97.07%
VIX181219C00027000 2018-12-17 2:27PM EST 27.00 0.33 0.35 0.40 +0.16 +94.12% 4,339 68,016 117.58%
VIX181219C00028000 2018-12-17 2:26PM EST 28.00 0.25 0.20 0.30 +0.10 +66.67% 1,408 60,401 125.78%
VIX181219C00029000 2018-12-17 2:17PM EST 29.00 0.20 0.15 0.20 +0.10 +100.00% 1,906 24,940 134.38%
VIX181219C00030000 2018-12-17 2:18PM EST 30.00 0.15 0.10 0.15 +0.05 +50.00% 12,310 235,056 142.58%
VIX181219C00032500 2018-12-17 2:14PM EST 32.50 0.10 0.05 0.10 +0.05 +100.00% 1,553 97,088 168.75%
VIX181219C00035000 2018-12-17 2:22PM EST 35.00 0.05 0.00 0.10 0.00 - 4,402 201,995 190.63%
VIX181219C00037500 2018-12-14 9:30AM EST 37.50 0.05 0.00 0.05 0.00 - 20 188,924 200.00%
VIX181219C00040000 2018-12-17 11:35AM EST 40.00 0.05 0.00 0.05 0.00 - 13 103,957 228.13%
VIX181219C00042500 2018-12-11 3:37PM EST 42.50 0.05 0.00 0.05 0.00 - 315 41,339 253.13%
VIX181219C00045000 2018-12-17 10:55AM EST 45.00 0.02 0.00 0.05 -0.03 -60.00% 1 16,943 275.00%
VIX181219C00047500 2018-12-12 10:15AM EST 47.50 0.02 0.00 0.05 0.00 - 5 157,354 296.88%
VIX181219C00050000 2018-12-12 3:50PM EST 50.00 0.02 0.00 0.05 0.00 - 5 23,206 315.63%
VIX181219C00055000 2018-12-11 1:52PM EST 55.00 0.02 0.00 0.05 0.00 - 1,000 29,401 350.00%
VIX181219C00060000 2018-12-10 11:31AM EST 60.00 0.05 0.00 0.05 0.00 - 1 14,903 384.38%
VIX181219C00065000 2018-12-13 9:30AM EST 65.00 0.05 0.00 0.05 0.00 - 224 10,155 412.50%
VIX181219C00070000 2018-11-23 12:36PM EST 70.00 0.02 0.00 0.05 0.00 - 1,612 3,406 437.50%
Puts for December 19, 2018
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX181219P00010000 2018-12-14 12:08PM EST 10.00 0.03 0.00 0.05 0.00 - 1 11,695 443.75%
VIX181219P00011000 2018-12-06 3:08PM EST 11.00 0.02 0.00 0.05 0.00 - 2,000 36,608 400.00%
VIX181219P00012000 2018-12-17 10:04AM EST 12.00 0.05 0.00 0.05 +0.04 +400.00% 15 36,560 362.50%
VIX181219P00012500 2018-12-17 9:45AM EST 12.50 0.02 0.00 0.05 +0.01 +100.00% 3 5,935 343.75%
VIX181219P00013000 2018-12-14 12:08PM EST 13.00 0.03 0.00 0.05 0.00 - 1 113,223 325.00%
VIX181219P00013500 2018-12-17 1:20PM EST 13.50 0.05 0.00 0.05 +0.03 +150.00% 10 77,399 309.38%
VIX181219P00014000 2018-12-13 1:06PM EST 14.00 0.02 0.00 0.05 0.00 - 3 98,537 293.75%
VIX181219P00015000 2018-12-17 9:46AM EST 15.00 0.02 0.00 0.05 0.00 - 8 255,506 259.38%
VIX181219P00016000 2018-12-17 2:00PM EST 16.00 0.02 0.00 0.05 0.00 - 3 189,417 231.25%
VIX181219P00017000 2018-12-17 10:49AM EST 17.00 0.01 0.00 0.05 -0.04 -80.00% 41 190,174 203.13%
VIX181219P00018000 2018-12-17 1:30PM EST 18.00 0.05 0.00 0.05 +0.01 +25.00% 892 155,580 176.56%
VIX181219P00019000 2018-12-17 2:26PM EST 19.00 0.05 0.00 0.05 -0.12 -70.59% 4,711 104,421 150.00%
VIX181219P00020000 2018-12-17 2:22PM EST 20.00 0.10 0.05 0.10 -0.20 -66.67% 6,566 156,249 154.69%
VIX181219P00021000 2018-12-17 2:19PM EST 21.00 0.20 0.20 0.25 -0.50 -71.43% 14,433 37,005 168.75%
VIX181219P00022000 2018-12-17 2:20PM EST 22.00 0.40 0.40 0.50 -0.90 -69.23% 31,559 14,498 175.78%
VIX181219P00023000 2018-12-17 2:22PM EST 23.00 0.90 0.85 0.90 -1.00 -52.63% 30,275 8,068 194.34%
VIX181219P00024000 2018-12-17 2:18PM EST 24.00 1.25 1.45 1.50 -1.35 -51.92% 151 989 217.77%
VIX181219P00025000 2018-12-17 2:04PM EST 25.00 2.00 2.10 2.25 -1.42 -41.52% 24 824 240.04%
VIX181219P00026000 2018-12-17 12:35PM EST 26.00 3.90 2.85 3.00 -0.40 -9.30% 13 892 258.79%
VIX181219P00027000 2018-12-14 9:55AM EST 27.00 5.80 3.70 3.90 0.00 - 1 689 284.96%
VIX181219P00028000 2018-12-14 11:59AM EST 28.00 6.50 4.60 4.80 0.00 - 1 244 308.98%
VIX181219P00029000 2018-12-17 11:16AM EST 29.00 7.40 5.60 5.80 -0.20 -2.63% 3 310 341.02%
VIX181219P00030000 2018-12-14 1:04PM EST 30.00 8.42 6.50 6.70 0.00 - 2 1,592 358.40%
VIX181219P00032500 2018-12-10 10:37AM EST 32.50 10.68 9.00 9.20 0.00 - 10 650 422.85%
VIX181219P00035000 2018-12-12 9:31AM EST 35.00 14.30 11.40 11.60 0.00 - 1 750 465.23%
VIX181219P00037500 2018-12-04 10:05AM EST 37.50 20.43 13.90 14.10 0.00 - 1 1 513.67%
VIX181219P00040000 2018-12-17 9:43AM EST 40.00 17.42 16.30 16.60 -1.19 -6.39% 8 327 550.00%
VIX181219P00042500 2018-12-17 2:19PM EST 42.50 18.74 18.90 19.10 -2.08 -9.99% 4 46 596.09%
VIX181219P00045000 2018-12-14 12:01PM EST 45.00 23.40 21.40 21.60 0.00 - 3 1 632.03%
VIX181219P00047500 2018-12-14 1:01PM EST 47.50 25.88 23.90 24.10 0.00 - 9 10 665.23%
VIX181219P00050000 2018-12-14 1:32PM EST 50.00 28.35 26.40 26.60 0.00 - 28 20 695.70%
VIX181219P00065000 2018-09-20 9:48AM EST 65.00 49.60 41.40 41.60 0.00 - 10 112 843.36%
VIX181219P00070000 2018-09-04 11:00AM EST 70.00 53.71 46.40 46.60 0.00 - 40 70 882.81%