^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for June 19, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX190619C00010000 2019-06-14 4:02PM EDT 10.00 5.80 5.70 5.80 -0.50 -7.94% 16 3,321 373.44%
VIX190619C00010500 2019-05-22 9:45AM EDT 10.50 5.90 5.20 5.30 0.00 - 50 57 342.19%
VIX190619C00011000 2019-06-14 1:41PM EDT 11.00 5.11 4.70 4.80 +0.01 +0.20% 60 371 311.72%
VIX190619C00011500 2019-06-14 2:44PM EDT 11.50 4.50 4.20 4.30 -1.40 -23.73% 2 11 282.42%
VIX190619C00012000 2019-06-13 3:19PM EDT 12.00 4.40 3.70 3.80 0.00 - 13 1,303 253.91%
VIX190619C00012500 2019-06-05 2:48PM EDT 12.50 4.39 3.20 3.40 0.00 - 1 108 236.33%
VIX190619C00013000 2019-06-14 3:15PM EDT 13.00 2.90 2.70 2.85 -0.40 -12.12% 5 1,609 203.52%
VIX190619C00013500 2019-06-11 10:08AM EDT 13.50 2.77 2.20 2.35 0.00 - 3 908 175.78%
VIX190619C00014000 2019-06-14 3:44PM EDT 14.00 1.88 1.75 1.85 -0.27 -12.56% 348 7,365 151.95%
VIX190619C00014500 2019-06-13 3:55PM EDT 14.50 1.80 1.30 1.40 -0.10 -5.26% 3 834 130.66%
VIX190619C00015000 2019-06-14 4:14PM EDT 15.00 0.95 0.90 1.00 -0.45 -32.14% 844 38,736 113.67%
VIX190619C00016000 2019-06-14 4:08PM EDT 16.00 0.50 0.40 0.45 -0.25 -33.33% 3,117 106,289 99.80%
VIX190619C00017000 2019-06-14 4:13PM EDT 17.00 0.20 0.20 0.25 -0.20 -50.00% 14,246 92,613 107.81%
VIX190619C00018000 2019-06-14 4:05PM EDT 18.00 0.15 0.10 0.15 -0.07 -31.82% 10,845 102,140 116.41%
VIX190619C00019000 2019-06-14 4:14PM EDT 19.00 0.10 0.05 0.10 -0.05 -33.33% 9,601 137,060 125.00%
VIX190619C00020000 2019-06-14 4:11PM EDT 20.00 0.05 0.00 0.05 -0.03 -37.50% 16,232 139,783 118.75%
VIX190619C00021000 2019-06-14 4:00PM EDT 21.00 0.05 0.00 0.05 -0.02 -28.57% 9,669 100,739 135.94%
VIX190619C00022000 2019-06-14 4:02PM EDT 22.00 0.03 0.00 0.05 -0.02 -40.00% 4,388 162,490 153.13%
VIX190619C00023000 2019-06-14 4:05PM EDT 23.00 0.03 0.00 0.05 -0.02 -40.00% 2,267 122,285 168.75%
VIX190619C00024000 2019-06-14 11:33AM EDT 24.00 0.03 0.00 0.05 -0.02 -40.00% 210 97,248 181.25%
VIX190619C00025000 2019-06-14 11:13AM EDT 25.00 0.05 0.00 0.05 0.00 - 4 310,296 195.31%
VIX190619C00026000 2019-06-14 2:02PM EDT 26.00 0.02 0.00 0.05 -0.03 -60.00% 100 137,737 209.38%
VIX190619C00027000 2019-06-14 2:14PM EDT 27.00 0.03 0.00 0.05 -0.02 -40.00% 1 137,074 220.31%
VIX190619C00028000 2019-06-13 2:02PM EDT 28.00 0.01 0.05 0.05 0.00 - 40 48,692 256.25%
VIX190619C00029000 2019-06-12 12:21PM EDT 29.00 0.02 0.00 0.05 0.00 - 3,000 45,651 243.75%
VIX190619C00030000 2019-06-13 4:01PM EDT 30.00 0.05 0.00 0.05 0.00 - 2,001 171,048 253.13%
VIX190619C00032500 2019-06-10 4:02PM EDT 32.50 0.01 0.00 0.05 0.00 - 8,000 42,488 278.13%
VIX190619C00035000 2019-06-13 11:27AM EDT 35.00 0.02 0.00 0.05 0.00 - 50 109,931 300.00%
VIX190619C00037500 2019-06-07 9:58AM EDT 37.50 0.02 0.00 0.05 0.00 - 15 160,379 321.88%
VIX190619C00040000 2019-06-10 12:14PM EDT 40.00 0.02 0.00 0.05 0.00 - 77 34,664 340.63%
VIX190619C00042500 2019-06-06 3:25PM EDT 42.50 0.03 0.00 0.05 0.00 - 40 40,479 356.25%
VIX190619C00045000 2019-06-05 4:09PM EDT 45.00 0.03 0.00 0.05 0.00 - 10 15,452 375.00%
VIX190619C00047500 2019-06-03 1:59PM EDT 47.50 0.05 0.00 0.05 0.00 - 218 57,208 390.63%
VIX190619C00050000 2019-06-03 3:10PM EDT 50.00 0.05 0.00 0.05 0.00 - 20 21,937 403.13%
VIX190619C00055000 2019-06-04 10:56AM EDT 55.00 0.03 0.00 0.05 0.00 - 30 8,996 431.25%
VIX190619C00060000 2019-05-31 9:50AM EDT 60.00 0.05 0.00 0.05 0.00 - 2 1,755 456.25%
VIX190619C00065000 2019-06-07 11:13AM EDT 65.00 0.02 0.00 0.05 0.00 - 10 2,991 475.00%
VIX190619C00070000 2019-05-20 2:27PM EDT 70.00 0.02 0.00 0.05 0.00 - 12 30,898 496.88%
VIX190619C00075000 2019-06-07 11:13AM EDT 75.00 0.05 0.00 0.05 0.00 - 2 3,147 512.50%
VIX190619C00080000 2019-06-07 11:13AM EDT 80.00 0.05 0.00 0.05 0.00 - 1,520 2,297 531.25%
VIX190619C00085000 2019-06-07 11:13AM EDT 85.00 0.03 0.00 0.05 0.00 - 120 2,604 546.88%
Puts for June 19, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX190619P00010000 2019-05-31 1:20PM EDT 10.00 0.02 0.00 0.05 0.00 - 1 1,046 184.38%
VIX190619P00010500 2019-06-07 10:58AM EDT 10.50 0.03 0.00 0.05 0.00 - - 100 165.63%
VIX190619P00011000 2019-06-05 11:41AM EDT 11.00 0.02 0.00 0.05 0.00 - 1 926 148.44%
VIX190619P00012000 2019-06-14 9:53AM EDT 12.00 0.02 0.00 0.05 0.00 - 1 45,268 114.06%
VIX190619P00012500 2019-06-13 2:18PM EDT 12.50 0.02 0.00 0.05 0.00 - 1 4,407 96.88%
VIX190619P00013000 2019-06-13 10:39AM EDT 13.00 0.02 0.00 0.05 0.00 - 52 69,845 81.25%
VIX190619P00013500 2019-06-14 3:24PM EDT 13.50 0.02 0.00 0.05 -0.01 -33.33% 251 19,197 65.63%
VIX190619P00014000 2019-06-14 3:22PM EDT 14.00 0.05 0.00 0.05 0.00 - 36,610 182,013 50.00%
VIX190619P00014500 2019-06-14 2:35PM EDT 14.50 0.05 0.05 0.10 -0.04 -44.44% 749 81,691 52.34%
VIX190619P00015000 2019-06-14 3:59PM EDT 15.00 0.15 0.15 0.20 +0.01 +7.14% 18,360 224,535 45.31%
VIX190619P00016000 2019-06-14 4:14PM EDT 16.00 0.65 0.60 0.70 +0.05 +8.33% 17,366 196,769 0.00%
VIX190619P00017000 2019-06-14 4:13PM EDT 17.00 1.40 1.35 1.50 +0.25 +21.74% 3,444 75,764 0.00%
VIX190619P00018000 2019-06-14 4:13PM EDT 18.00 2.30 2.30 2.40 +0.35 +17.95% 6,359 61,358 0.00%
VIX190619P00019000 2019-06-14 4:14PM EDT 19.00 3.30 3.20 3.40 +0.30 +10.00% 4,855 17,350 0.00%
VIX190619P00020000 2019-06-14 4:11PM EDT 20.00 4.20 4.20 4.40 +0.30 +7.69% 13 15,249 0.00%
VIX190619P00021000 2019-06-14 3:42PM EDT 21.00 5.15 5.20 5.30 +0.22 +4.46% 2 1,532 0.00%
VIX190619P00022000 2019-06-14 10:59AM EDT 22.00 5.80 6.20 6.30 -0.10 -1.69% 2 339 0.00%
VIX190619P00023000 2019-06-12 1:51PM EDT 23.00 6.70 7.20 7.30 0.00 - 12 749 0.00%
VIX190619P00024000 2019-06-05 3:14PM EDT 24.00 7.30 8.20 8.30 0.00 - 3 76 0.00%
VIX190619P00025000 2019-06-06 9:47AM EDT 25.00 8.80 9.20 9.30 0.00 - 2 549 0.00%
VIX190619P00026000 2019-06-10 9:30AM EDT 26.00 9.74 10.20 10.30 0.00 - 2 149 0.00%
VIX190619P00027000 2019-06-13 4:08PM EDT 27.00 10.80 11.20 11.30 0.00 - 20 86 0.00%
VIX190619P00028000 2019-06-10 4:08PM EDT 28.00 11.50 12.20 12.30 0.00 - 22 60 0.00%
VIX190619P00029000 2019-06-05 9:30AM EDT 29.00 12.70 13.20 13.30 0.00 - 138 258 0.00%
VIX190619P00030000 2019-06-12 8:45AM EDT 30.00 14.00 14.20 14.30 0.00 - 95 431 0.00%
VIX190619P00032500 2019-05-31 10:45AM EDT 32.50 14.45 16.70 16.80 0.00 - 57 135 0.00%
VIX190619P00035000 2019-06-10 1:43PM EDT 35.00 18.50 19.20 19.30 0.00 - 10 95 0.00%
VIX190619P00037500 2019-06-07 10:58AM EDT 37.50 21.97 21.60 21.80 0.00 - 1 11 0.00%
VIX190619P00040000 2019-06-10 1:35PM EDT 40.00 23.50 24.10 24.30 0.00 - 3 8 0.00%
VIX190619P00045000 2019-06-07 10:58AM EDT 45.00 27.05 29.10 29.30 0.00 - 3 10 0.00%
VIX190619P00047500 2019-06-13 3:53PM EDT 47.50 31.12 31.60 31.80 0.00 - 9 2 0.00%
VIX190619P00050000 2019-06-13 10:40AM EDT 50.00 33.88 34.10 34.30 0.00 - 42 36 0.00%
VIX190619P00055000 2019-05-31 1:46PM EDT 55.00 36.80 39.10 39.30 0.00 - 8 14 0.00%
VIX190619P00065000 2019-05-22 9:32AM EDT 65.00 48.60 49.10 49.30 0.00 - 0 78 0.00%
VIX190619P00070000 2019-06-07 10:58AM EDT 70.00 54.20 54.10 54.30 0.00 - 5 8 0.00%
VIX190619P00075000 2019-06-07 10:58AM EDT 75.00 57.90 59.10 59.30 0.00 - 2 134 0.00%
VIX190619P00080000 2019-05-31 4:05PM EDT 80.00 61.60 64.10 64.30 0.00 - 72 98 0.00%
VIX190619P00085000 2019-06-13 4:14PM EDT 85.00 68.80 69.10 69.30 0.00 - 2 85 0.00%