^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for June 26, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190626C00010000 2019-06-20 1:28PM EDT 10.00 5.29 5.60 6.40 0.00 - 12 69 689.06%
VIXW190626C00011000 2019-06-18 3:18PM EDT 11.00 4.44 4.60 5.40 0.00 - 60 60 578.13%
VIXW190626C00012000 2019-06-19 3:15PM EDT 12.00 3.10 3.60 4.40 0.00 - 7 57 475.00%
VIXW190626C00012500 2019-06-20 10:32AM EDT 12.50 2.65 3.10 3.90 +2.65 +∞% - 3 425.78%
VIXW190626C00013000 2019-06-21 4:00PM EDT 13.00 3.40 2.70 3.40 +2.10 +161.54% 8 18 378.13%
VIXW190626C00013500 2019-06-20 9:48AM EDT 13.50 0.90 2.21 2.89 0.00 - 12 13 325.00%
VIXW190626C00014000 2019-06-21 4:00PM EDT 14.00 1.85 1.73 2.25 +0.45 +32.14% 24 144 184.38%
VIXW190626C00014500 2019-06-21 3:54PM EDT 14.50 1.60 1.28 1.97 +0.30 +23.08% 8 139 267.97%
VIXW190626C00015000 2019-06-21 4:01PM EDT 15.00 1.10 0.90 1.30 +0.20 +22.22% 176 543 142.19%
VIXW190626C00016000 2019-06-21 4:06PM EDT 16.00 0.70 0.60 0.75 +0.16 +29.63% 91 943 167.97%
VIXW190626C00017000 2019-06-21 4:03PM EDT 17.00 0.35 0.30 0.58 +0.10 +40.00% 471 1,725 222.66%
VIXW190626C00018000 2019-06-21 4:05PM EDT 18.00 0.21 0.10 0.30 +0.01 +5.00% 1,682 1,096 222.66%
VIXW190626C00019000 2019-06-21 3:53PM EDT 19.00 0.05 0.15 0.25 -0.10 -66.67% 30 643 289.06%
VIXW190626C00020000 2019-06-21 3:58PM EDT 20.00 0.10 0.01 0.10 -0.04 -28.57% 16 2,323 251.56%
VIXW190626C00021000 2019-06-21 3:28PM EDT 21.00 0.10 0.05 0.15 -0.10 -50.00% 100 262 335.94%
VIXW190626C00022000 2019-06-18 2:46PM EDT 22.00 0.15 0.00 0.13 0.00 - 25 383 346.88%
VIXW190626C00023000 2019-06-21 3:47PM EDT 23.00 0.05 0.01 0.11 -0.05 -50.00% 5,204 44,850 379.69%
VIXW190626C00024000 2019-06-21 4:09PM EDT 24.00 0.03 0.00 0.05 0.00 - 104 48,866 359.38%
VIXW190626C00025000 2019-06-21 3:31PM EDT 25.00 0.05 0.00 0.05 +0.02 +66.67% 30 51,499 390.63%
VIXW190626C00026000 2019-06-19 11:34AM EDT 26.00 0.05 0.00 0.10 0.00 - 1 741 465.63%
VIXW190626C00027000 2019-06-17 12:09AM EDT 27.00 0.10 - 0.10 0.00 - - 10 559.38%
VIXW190626C00028000 2019-06-19 1:23PM EDT 28.00 0.05 0.00 0.10 0.00 - 5 75 525.00%
VIXW190626C00029000 2019-05-24 1:49PM EDT 29.00 0.25 0.00 0.10 0.00 - 1 1 550.00%
VIXW190626C00030000 2019-06-13 9:57AM EDT 30.00 0.05 0.00 0.10 0.00 - 35 30 575.00%
VIXW190626C00032500 2019-05-23 4:06PM EDT 32.50 0.24 0.00 0.10 0.00 - - 1 634.38%
VIXW190626C00035000 2019-06-19 3:23PM EDT 35.00 0.01 0.00 0.01 0.00 - 15 21 525.00%
VIXW190626C00037500 2019-06-06 3:50PM EDT 37.50 0.06 0.00 0.10 0.00 - - 0 737.50%
VIXW190626C00042500 2019-06-19 3:58PM EDT 42.50 0.03 0.00 0.10 0.00 - 3 6 825.00%
Puts for June 26, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190626P00010000 2019-06-07 3:53PM EDT 10.00 0.01 0.00 0.01 0.00 - 2 2 375.00%
VIXW190626P00011500 2019-06-11 10:44AM EDT 11.50 0.01 0.00 0.03 0.00 - 1 1 312.50%
VIXW190626P00012000 2019-06-21 9:40AM EDT 12.00 0.01 0.00 0.03 +0.01 +∞% 1 102 281.25%
VIXW190626P00012500 2019-06-18 9:32AM EDT 12.50 0.08 0.00 0.06 +0.08 +∞% - 20 278.13%
VIXW190626P00013000 2019-06-21 9:44AM EDT 13.00 0.02 0.00 0.10 +0.02 +∞% 10 1 268.75%
VIXW190626P00013500 2019-06-20 10:52AM EDT 13.50 0.11 0.00 0.12 +0.11 +∞% - 5 240.63%
VIXW190626P00014000 2019-06-21 3:52PM EDT 14.00 0.07 0.06 0.13 -0.04 -36.36% 93 531 228.13%
VIXW190626P00014500 2019-06-21 4:00PM EDT 14.50 0.15 0.10 0.24 -0.25 -62.50% 156 142 226.56%
VIXW190626P00015000 2019-06-21 4:00PM EDT 15.00 0.29 0.15 0.38 -0.16 -35.56% 39 407 218.75%
VIXW190626P00016000 2019-06-21 4:12PM EDT 16.00 0.70 0.41 0.90 -0.60 -46.15% 148 320 225.00%
VIXW190626P00017000 2019-06-21 2:06PM EDT 17.00 1.91 1.04 1.64 -0.19 -9.05% 22 163 257.03%
VIXW190626P00018000 2019-06-20 11:57AM EDT 18.00 2.93 1.85 2.51 0.00 - 14 120 294.92%
VIXW190626P00019000 2019-06-11 1:56PM EDT 19.00 2.79 2.75 3.50 0.00 - 1 121 346.88%
VIXW190626P00020000 2019-06-06 3:53PM EDT 20.00 4.00 3.70 4.40 0.00 - 2 1 376.56%
VIXW190626P00023000 2019-06-07 10:57AM EDT 23.00 6.95 6.60 7.40 0.00 - - 10 499.22%
VIXW190626P00025000 2019-06-19 3:34PM EDT 25.00 10.05 8.60 9.40 +10.05 +∞% - 27 580.47%
VIXW190626P00030000 2019-06-07 10:57AM EDT 30.00 13.55 13.60 14.40 0.00 - - 10 746.88%