^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for February 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190220C00010000 2019-02-19 2:24PM EST 10.00 5.17 0.00 0.00 0.00 - 20 639 0.00%
VIXW190220C00010500 2019-01-22 10:50AM EST 10.50 8.80 0.00 0.00 0.00 - 1 36 0.00%
VIXW190220C00011000 2019-02-01 11:00AM EST 11.00 7.05 0.00 0.00 0.00 - 5 40 0.00%
VIXW190220C00011500 2019-02-19 11:39AM EST 11.50 3.81 0.00 0.00 0.00 - 1 36 0.00%
VIXW190220C00012000 2019-02-19 11:30AM EST 12.00 3.49 0.00 0.00 0.00 - 1 38 0.00%
VIXW190220C00012500 2019-01-31 4:01PM EST 12.50 5.20 0.00 0.00 0.00 - 1 37 0.00%
VIXW190220C00013000 2019-02-15 12:52PM EST 13.00 3.00 0.00 0.00 0.00 - 1 45 0.00%
VIXW190220C00014000 2019-02-19 3:08PM EST 14.00 1.00 0.00 0.00 0.00 - 3 321 0.00%
VIXW190220C00014500 2019-02-19 2:42PM EST 14.50 0.69 0.00 0.00 0.00 - 47 131 25.00%
VIXW190220C00015000 2019-02-19 3:59PM EST 15.00 0.37 0.00 0.00 0.00 - 1,107 1,276 50.00%
VIXW190220C00016000 2019-02-19 4:10PM EST 16.00 0.05 0.00 0.00 0.00 - 677 1,126 50.00%
VIXW190220C00017000 2019-02-19 4:10PM EST 17.00 0.02 0.00 0.00 0.00 - 483 2,122 50.00%
VIXW190220C00018000 2019-02-19 4:13PM EST 18.00 0.01 0.00 0.00 0.00 - 78 4,961 50.00%
VIXW190220C00019000 2019-02-19 2:20PM EST 19.00 0.03 0.00 0.00 0.00 - 293 839 50.00%
VIXW190220C00020000 2019-02-19 1:04PM EST 20.00 0.02 0.00 0.00 0.00 - 31 13,035 50.00%
VIXW190220C00021000 2019-02-19 2:41PM EST 21.00 0.01 0.00 0.00 0.00 - 110 619 50.00%
VIXW190220C00022000 2019-02-15 3:59PM EST 22.00 0.01 0.00 0.00 0.00 - 38 1,768 50.00%
VIXW190220C00023000 2019-02-15 11:09AM EST 23.00 0.05 0.00 0.00 0.00 - 22 174 50.00%
VIXW190220C00024000 2019-02-15 10:42AM EST 24.00 0.04 0.00 0.00 0.00 - 2,006 2,138 50.00%
VIXW190220C00025000 2019-02-15 3:59PM EST 25.00 0.01 0.00 0.00 0.00 - 20 5,002 50.00%
VIXW190220C00026000 2019-02-15 10:15AM EST 26.00 0.01 0.00 0.00 0.00 - 4 2,344 50.00%
VIXW190220C00027000 2019-02-13 11:22AM EST 27.00 0.07 0.00 0.00 0.00 - 6 132 50.00%
VIXW190220C00028000 2019-02-14 1:09PM EST 28.00 0.04 0.00 0.00 0.00 - 3,204 4,927 50.00%
VIXW190220C00029000 2019-02-13 11:22AM EST 29.00 0.04 0.00 0.00 0.00 - 6 10 50.00%
VIXW190220C00030000 2019-02-19 10:13AM EST 30.00 0.01 0.00 0.00 0.00 - 2 301 50.00%
VIXW190220C00032500 2019-02-12 10:09AM EST 32.50 0.02 0.00 0.00 0.00 - 8 135 50.00%
VIXW190220C00035000 2019-02-08 1:12PM EST 35.00 0.05 0.00 0.00 0.00 - 25 196 50.00%
VIXW190220C00040000 2019-01-16 3:27PM EST 40.00 0.05 0.00 0.00 0.00 - 4 2 50.00%
VIXW190220C00060000 2019-01-18 11:49PM EST 60.00 0.10 0.00 0.00 0.00 - 10 10 50.00%
Puts for February 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190220P00010000 2019-02-15 11:46PM EST 10.00 0.01 0.00 0.00 0.00 - 10 10 50.00%
VIXW190220P00012500 2019-02-13 10:17AM EST 12.50 0.02 0.00 0.00 0.00 - 310 310 50.00%
VIXW190220P00013000 2019-02-05 1:41PM EST 13.00 0.02 0.00 0.00 0.00 - 10 10 50.00%
VIXW190220P00013500 2019-02-12 1:56PM EST 13.50 0.05 0.00 0.00 0.00 - 1 1 25.00%
VIXW190220P00014000 2019-02-19 3:47PM EST 14.00 0.03 0.00 0.00 0.00 - 37 143 1.56%
VIXW190220P00014500 2019-02-19 3:53PM EST 14.50 0.05 0.00 0.00 0.00 - 126 1,731 0.00%
VIXW190220P00015000 2019-02-19 4:09PM EST 15.00 0.15 0.00 0.00 0.00 - 965 1,492 0.00%
VIXW190220P00016000 2019-02-19 3:43PM EST 16.00 0.95 0.00 0.00 0.00 - 98 2,013 0.00%
VIXW190220P00017000 2019-02-19 4:11PM EST 17.00 1.85 0.00 0.00 0.00 - 97 627 0.00%
VIXW190220P00018000 2019-02-19 10:51AM EST 18.00 2.57 0.00 0.00 0.00 - 30 1,775 0.00%
VIXW190220P00019000 2019-02-19 12:55PM EST 19.00 3.70 0.00 0.00 0.00 - 3 3,032 0.00%
VIXW190220P00020000 2019-02-13 9:32AM EST 20.00 3.87 0.00 0.00 0.00 - 1 61 0.00%
VIXW190220P00021000 2019-02-15 9:36AM EST 21.00 4.70 0.00 0.00 0.00 - 10 23 0.00%
VIXW190220P00022000 2019-02-13 9:32AM EST 22.00 5.82 0.00 0.00 0.00 - 1 1 0.00%
VIXW190220P00023000 2019-02-14 12:42PM EST 23.00 6.50 0.00 0.00 0.00 - 30 30 0.00%
VIXW190220P00025000 2019-02-15 11:27AM EST 25.00 8.89 0.00 0.00 0.00 - 1 0 0.00%
VIXW190220P00026000 2019-02-15 3:47PM EST 26.00 10.33 0.00 0.00 0.00 - 6 5 0.00%
VIXW190220P00035000 2019-02-19 10:10AM EST 35.00 19.45 0.00 0.00 0.00 - 10 50 0.00%
VIXW190220P00085000 2019-02-19 10:10AM EST 85.00 69.51 0.00 0.00 0.00 - 10 50 0.00%