^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for October 17, 2018
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX181017C00010000 2018-10-12 3:47PM EDT 10.00 10.70 9.70 10.10 -1.95 -15.42% 142 851 0.00%
VIX181017C00010500 2018-10-12 11:31AM EDT 10.50 10.00 9.30 9.60 +4.30 +75.44% 11 546 0.00%
VIX181017C00011000 2018-10-12 3:51PM EDT 11.00 9.00 8.80 9.10 -3.20 -26.23% 1 761 0.00%
VIX181017C00011500 2018-10-11 3:14PM EDT 11.50 10.90 8.30 8.60 +6.78 +62.20% 7 434 0.00%
VIX181017C00012000 2018-10-12 3:51PM EDT 12.00 8.03 7.80 8.10 -2.15 -21.12% 34 5,462 0.00%
VIX181017C00012500 2018-10-12 10:12AM EDT 12.50 7.50 7.30 7.60 +0.40 +4.30% 3 824 0.00%
VIX181017C00013000 2018-10-12 3:44PM EDT 13.00 7.30 6.80 7.10 -2.30 -23.96% 230 32,771 0.00%
VIX181017C00013500 2018-10-12 10:25AM EDT 13.50 7.00 6.30 6.60 +0.60 +7.50% 3 7,854 0.00%
VIX181017C00014000 2018-10-12 3:44PM EDT 14.00 6.48 5.80 6.10 -2.22 -25.52% 433 48,267 0.00%
VIX181017C00014500 2018-10-12 3:21PM EDT 14.50 6.90 5.30 5.60 -0.40 -5.48% 191 28,547 0.00%
VIX181017C00015000 2018-10-12 4:14PM EDT 15.00 5.00 4.80 5.10 -2.70 -35.06% 3,987 118,557 0.00%
VIX181017C00016000 2018-10-12 4:14PM EDT 16.00 4.03 3.90 4.20 -2.77 -40.74% 565 109,335 0.00%
VIX181017C00017000 2018-10-12 4:00PM EDT 17.00 3.60 3.10 3.40 -1.80 -33.33% 314 114,342 0.00%
VIX181017C00018000 2018-10-12 3:58PM EDT 18.00 2.55 2.40 2.65 -2.05 -44.57% 15,460 116,474 0.00%
VIX181017C00019000 2018-10-15 7:33AM EDT 19.00 2.25 1.85 2.35 +0.20 +9.76% 40 135,521 0.00%
VIX181017C00020000 2018-10-15 3:49AM EDT 20.00 1.85 1.35 1.80 +0.30 +19.35% 2 143,853 56.25%
VIX181017C00021000 2018-10-15 9:11AM EDT 21.00 1.22 1.00 1.40 +0.02 +1.67% 1,110 198,055 117.58%
VIX181017C00022000 2018-10-15 9:11AM EDT 22.00 0.94 0.75 1.10 -0.06 -6.00% 510 105,230 144.92%
VIX181017C00023000 2018-10-15 5:06AM EDT 23.00 0.95 0.55 0.90 +0.20 +26.67% 2 81,701 165.23%
VIX181017C00024000 2018-10-15 7:22AM EDT 24.00 0.60 0.35 0.65 +0.03 +5.26% 5 79,330 170.31%
VIX181017C00025000 2018-10-15 7:48AM EDT 25.00 0.45 0.25 0.55 -0.05 -10.00% 44 178,695 185.16%
VIX181017C00026000 2018-10-12 3:57PM EDT 26.00 0.35 0.30 0.45 -0.60 -63.16% 20,143 106,708 208.59%
VIX181017C00027000 2018-10-15 4:41AM EDT 27.00 0.40 0.10 0.40 +0.07 +21.21% 10 63,693 206.64%
VIX181017C00028000 2018-10-12 4:01PM EDT 28.00 0.29 0.25 0.35 -0.41 -58.57% 17,754 94,694 241.02%
VIX181017C00029000 2018-10-12 3:58PM EDT 29.00 0.25 0.20 0.30 -0.45 -64.29% 8,472 30,833 250.00%
VIX181017C00030000 2018-10-15 6:13AM EDT 30.00 0.19 0.05 0.25 -0.06 -24.00% 3 142,932 239.06%
VIX181017C00032500 2018-10-12 4:07PM EDT 32.50 0.15 0.10 0.20 -0.30 -66.67% 3,031 40,519 280.47%
VIX181017C00035000 2018-10-12 4:13PM EDT 35.00 0.15 0.10 0.15 -0.10 -40.00% 8,820 76,640 307.03%
VIX181017C00037500 2018-10-12 4:06PM EDT 37.50 0.10 0.10 0.15 -0.05 -33.33% 52,171 118,216 340.63%
VIX181017C00040000 2018-10-12 3:58PM EDT 40.00 0.10 0.05 0.10 -0.10 -50.00% 24,058 86,419 340.63%
VIX181017C00042500 2018-10-12 3:51PM EDT 42.50 0.07 0.05 0.10 -0.13 -65.00% 15,047 30,872 367.19%
VIX181017C00045000 2018-10-12 3:24PM EDT 45.00 0.08 0.05 0.10 -0.02 -20.00% 12,150 12,016 390.63%
VIX181017C00047500 2018-10-12 3:48PM EDT 47.50 0.05 0.00 0.10 -0.05 -50.00% 186 36,156 390.63%
VIX181017C00050000 2018-10-12 3:59PM EDT 50.00 0.05 0.00 0.05 -0.05 -50.00% 1,727 123,494 378.13%
VIX181017C00055000 2018-10-12 3:37PM EDT 55.00 0.05 0.00 0.05 -0.05 -50.00% 10,206 58,977 412.50%
VIX181017C00060000 2018-10-11 3:45PM EDT 60.00 0.05 0.00 0.05 -0.05 -100.00% 1,582 23,812 443.75%
VIX181017C00065000 2018-10-11 4:08PM EDT 65.00 0.05 0.00 0.05 0.00 - 262 24,516 475.00%
VIX181017C00070000 2018-10-12 2:31PM EDT 70.00 0.02 0.00 0.05 -0.03 -60.00% 110 7,125 500.00%
Puts for October 17, 2018
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX181017P00010000 2018-10-12 12:08PM EDT 10.00 0.02 0.00 0.05 +0.01 +100.00% 3 8,316 384.38%
VIX181017P00010500 2018-10-04 11:57AM EDT 10.50 0.02 0.00 0.05 0.00 - 8 1,774 362.50%
VIX181017P00011000 2018-10-12 3:36PM EDT 11.00 0.01 0.00 0.05 0.00 - 40 23,801 340.63%
VIX181017P00011500 2018-10-05 12:52PM EDT 11.50 0.05 0.00 0.05 +0.02 +40.00% 3 14,931 321.88%
VIX181017P00012000 2018-10-11 2:06PM EDT 12.00 0.03 0.00 0.05 +0.01 +33.33% 62 211,969 300.00%
VIX181017P00012500 2018-10-11 2:10PM EDT 12.50 0.03 0.00 0.05 0.00 - 61 96,412 281.25%
VIX181017P00013000 2018-10-15 9:04AM EDT 13.00 0.03 0.00 0.05 +0.01 +50.00% 35 335,663 262.50%
VIX181017P00013500 2018-10-11 11:23AM EDT 13.50 0.05 0.00 0.05 0.00 +100.00% 83 92,017 246.88%
VIX181017P00014000 2018-10-12 3:36PM EDT 14.00 0.04 0.00 0.05 -0.01 -20.00% 292 108,007 228.13%
VIX181017P00014500 2018-10-12 11:43AM EDT 14.50 0.02 0.00 0.05 -0.03 -60.00% 124 72,936 212.50%
VIX181017P00015000 2018-10-12 3:56PM EDT 15.00 0.05 0.00 0.10 -0.05 -50.00% 3,457 125,693 220.31%
VIX181017P00016000 2018-10-12 4:01PM EDT 16.00 0.10 0.10 0.15 0.00 - 32,048 64,223 226.56%
VIX181017P00017000 2018-10-12 4:16PM EDT 17.00 0.30 0.25 0.30 +0.05 +20.00% 15,774 54,441 235.55%
VIX181017P00018000 2018-10-15 8:02AM EDT 18.00 0.30 0.15 0.35 -0.30 -50.00% 100 64,203 187.50%
VIX181017P00019000 2018-10-12 4:13PM EDT 19.00 1.01 0.95 1.10 +0.11 +12.22% 26,555 23,172 280.66%
VIX181017P00020000 2018-10-15 5:59AM EDT 20.00 1.05 0.90 1.30 -0.50 -32.26% 93 27,563 235.35%
VIX181017P00021000 2018-10-15 6:44AM EDT 21.00 1.53 1.50 1.90 -0.67 -30.45% 2 20,196 255.08%
VIX181017P00022000 2018-10-15 4:53AM EDT 22.00 2.10 2.20 2.70 -0.90 -30.00% 5 17,879 281.64%
VIX181017P00023000 2018-10-15 6:44AM EDT 23.00 2.96 3.00 3.60 -0.54 -15.43% 1 14,098 311.72%
VIX181017P00024000 2018-10-12 3:45PM EDT 24.00 4.30 4.50 4.80 +0.30 +7.50% 1,369 1,190 400.00%
VIX181017P00025000 2018-10-12 4:14PM EDT 25.00 5.55 5.40 5.70 +1.25 +29.07% 111 892 425.78%
VIX181017P00026000 2018-10-12 3:42PM EDT 26.00 5.70 6.30 6.60 +0.60 +11.76% 372 580 447.66%
VIX181017P00027000 2018-10-12 4:01PM EDT 27.00 7.10 7.20 7.50 +1.20 +20.34% 495 522 466.41%
VIX181017P00028000 2018-10-12 4:14PM EDT 28.00 8.40 8.20 8.40 +2.10 +33.33% 9 214 489.45%
VIX181017P00029000 2018-10-12 2:50PM EDT 29.00 7.10 9.10 9.50 0.00 - 303 548 517.19%
VIX181017P00030000 2018-10-12 3:50PM EDT 30.00 9.97 10.10 10.40 +1.87 +23.09% 9 809 535.94%
VIX181017P00032500 2018-10-12 11:58PM EDT 32.50 11.20 12.50 12.90 +10.50 +100.00% 36 10 587.11%
VIX181017P00035000 2018-10-12 12:54PM EDT 35.00 12.70 15.00 15.40 -0.30 -2.31% 8 547 638.67%
VIX181017P00037500 2018-10-11 2:48PM EDT 37.50 15.10 17.50 17.80 -7.40 -49.01% 1 9 676.76%
VIX181017P00040000 2018-09-19 9:55AM EDT 40.00 25.80 18.40 18.70 0.00 - 10 12 350.00%
VIX181017P00042500 2018-10-11 3:56PM EDT 42.50 20.10 22.50 22.80 -8.00 -39.80% 271 250 755.86%
VIX181017P00045000 2018-10-09 1:19PM EDT 45.00 22.90 24.90 25.30 -6.01 -26.24% 1 10 782.42%
VIX181017P00047500 2018-09-14 3:33PM EDT 47.50 29.91 26.00 26.20 -3.09 -10.33% 9 10 456.25%
VIX181017P00050000 2018-10-15 3:37AM EDT 50.00 29.10 29.40 30.00 -0.60 -2.02% 1 329 774.22%
VIX181017P00055000 2018-10-12 11:58PM EDT 55.00 32.70 34.90 35.30 +32.40 +100.00% 250 350 897.66%
VIX181017P00060000 2018-08-24 3:09PM EDT 60.00 37.80 39.90 40.30 -7.20 -19.05% 100 115 945.31%
VIX181017P00065000 2018-07-18 11:44AM EDT 65.00 49.30 43.40 43.60 0.00 - 30 836 500.00%
VIX181017P00070000 2018-10-05 2:14PM EDT 70.00 53.90 48.30 48.50 -0.60 -1.11% 1 2 528.13%