^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for May 29, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190529C00010000 2019-05-20 3:14PM EDT 10.00 7.22 7.80 8.40 0.00 - 54 67 331.25%
VIXW190529C00012000 2019-05-23 9:45AM EDT 12.00 5.80 5.80 6.60 +2.00 +52.63% 10 41 268.75%
VIXW190529C00012500 2019-05-23 9:37AM EDT 12.50 4.60 5.30 6.10 +1.10 +31.43% 6 6 248.05%
VIXW190529C00013000 2019-05-23 9:39AM EDT 13.00 4.30 4.80 5.50 +1.20 +38.71% 11 55 217.58%
VIXW190529C00013500 2019-05-23 2:41PM EDT 13.50 4.65 4.30 4.90 +1.85 +66.07% 91 49 188.67%
VIXW190529C00014000 2019-05-23 1:33PM EDT 14.00 3.80 3.80 4.50 +1.85 +94.87% 32 120 180.08%
VIXW190529C00014500 2019-05-23 2:41PM EDT 14.50 3.68 3.30 4.00 +2.08 +130.00% 111 203 161.72%
VIXW190529C00015000 2019-05-23 2:23PM EDT 15.00 3.01 2.90 3.60 +1.71 +131.54% 220 421 159.18%
VIXW190529C00016000 2019-05-23 2:41PM EDT 16.00 2.40 2.10 2.50 +1.60 +200.00% 751 478 127.73%
VIXW190529C00017000 2019-05-23 2:41PM EDT 17.00 1.70 1.55 1.90 +1.05 +161.54% 266 404 133.98%
VIXW190529C00018000 2019-05-23 2:42PM EDT 18.00 1.15 1.10 1.25 +0.75 +187.50% 2,254 15,213 128.91%
VIXW190529C00019000 2019-05-23 2:42PM EDT 19.00 1.00 0.71 1.05 +0.70 +233.33% 187 14,323 137.89%
VIXW190529C00020000 2019-05-23 2:42PM EDT 20.00 0.64 0.65 0.74 +0.34 +113.33% 2,132 11,072 149.22%
VIXW190529C00021000 2019-05-23 1:20PM EDT 21.00 0.55 0.38 0.55 +0.40 +266.67% 143 131 147.46%
VIXW190529C00022000 2019-05-23 2:41PM EDT 22.00 0.35 0.30 0.52 +0.16 +84.21% 256 117 162.11%
VIXW190529C00023000 2019-05-23 12:03PM EDT 23.00 0.25 0.19 0.38 +0.10 +66.67% 55 155 162.11%
VIXW190529C00024000 2019-05-23 10:28AM EDT 24.00 0.12 0.13 0.35 +0.02 +20.00% 31 115 171.09%
VIXW190529C00025000 2019-05-23 2:46PM EDT 25.00 0.16 0.09 0.18 +0.06 +60.00% 17 244 162.50%
VIXW190529C00026000 2019-05-23 12:29PM EDT 26.00 0.13 0.06 0.15 +0.03 +30.00% 115 52 167.19%
VIXW190529C00027000 2019-05-23 12:28PM EDT 27.00 0.10 0.05 0.20 0.00 - 4 37 185.94%
VIXW190529C00028000 2019-05-23 1:29PM EDT 28.00 0.08 0.05 0.10 +0.03 +60.00% 1,460 225 179.69%
VIXW190529C00029000 2019-05-22 4:07PM EDT 29.00 0.05 0.02 0.20 0.00 - 1,008 1,526 204.69%
VIXW190529C00030000 2019-05-22 3:33PM EDT 30.00 0.01 0.00 0.07 -0.04 -80.00% 1 7,335 178.13%
VIXW190529C00032500 2019-05-07 2:59PM EDT 32.50 0.45 0.00 0.12 0.00 - - 56 217.19%
VIXW190529C00035000 2019-05-14 11:30AM EDT 35.00 0.15 0.00 0.05 0.00 - 100 217 210.94%
VIXW190529C00040000 2019-05-16 10:25AM EDT 40.00 0.05 0.00 0.09 0.00 - 2 31 264.06%
VIXW190529C00050000 2019-05-08 3:07PM EDT 50.00 0.01 0.00 0.08 0.00 - - 25 317.19%
Puts for May 29, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190529P00010000 2019-05-10 11:08AM EDT 10.00 0.01 0.00 0.01 0.00 - 2 2 162.50%
VIXW190529P00011500 2019-05-10 11:55AM EDT 11.50 0.03 0.00 0.03 0.00 - 1 4 143.75%
VIXW190529P00012000 2019-05-21 12:25PM EDT 12.00 0.01 0.00 0.01 0.00 - 2 11 112.50%
VIXW190529P00012500 2019-04-29 9:43AM EDT 12.50 0.20 0.01 0.09 0.00 - 1 22 146.88%
VIXW190529P00013000 2019-05-23 2:38PM EDT 13.00 0.05 0.00 0.05 0.00 - 9 880 117.19%
VIXW190529P00013500 2019-05-23 10:28AM EDT 13.50 0.03 0.00 0.05 -0.05 -62.50% 63 189 104.69%
VIXW190529P00014000 2019-05-23 1:31PM EDT 14.00 0.03 0.01 0.11 -0.17 -85.00% 26 390 110.16%
VIXW190529P00014500 2019-05-23 1:18PM EDT 14.50 0.05 0.03 0.10 -0.30 -85.71% 25 363 99.22%
VIXW190529P00015000 2019-05-23 2:43PM EDT 15.00 0.10 0.05 0.18 -0.49 -83.05% 582 429 99.22%
VIXW190529P00016000 2019-05-23 2:41PM EDT 16.00 0.30 0.28 0.35 -0.80 -72.73% 773 630 102.73%
VIXW190529P00017000 2019-05-23 2:41PM EDT 17.00 0.65 0.60 0.78 -1.30 -66.67% 304 285 108.40%
VIXW190529P00018000 2019-05-23 2:41PM EDT 18.00 1.15 0.91 1.30 -1.45 -55.77% 178 209 101.37%
VIXW190529P00019000 2019-05-23 1:07PM EDT 19.00 1.85 1.51 1.95 -1.84 -49.86% 95 90 100.39%
VIXW190529P00020000 2019-05-23 1:16PM EDT 20.00 2.55 2.25 2.79 -1.65 -39.29% 35 62 103.91%
VIXW190529P00021000 2019-05-23 1:26PM EDT 21.00 3.40 2.98 3.60 -1.50 -30.61% 9 34 86.72%
VIXW190529P00022000 2019-05-23 1:53PM EDT 22.00 4.50 3.83 4.50 -1.39 -23.60% 1 5 145.51%
VIXW190529P00025000 2019-05-23 11:55AM EDT 25.00 7.30 6.70 7.40 -1.70 -18.89% 20 11 178.13%
VIXW190529P00027000 2019-05-10 10:13AM EDT 27.00 9.10 8.60 9.30 0.00 - 20 20 178.13%
VIXW190529P00040000 2019-05-09 9:50AM EDT 40.00 19.90 21.20 22.30 0.00 - - 1 296.88%