^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for October 23, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW191023C00010000 2019-10-17 10:32AM EDT 10.00 4.72 4.50 5.20 -0.25 -5.03% 3 8 390.63%
VIXW191023C00011000 2019-09-25 9:32AM EDT 11.00 6.88 3.50 4.25 0.00 - - 1 326.17%
VIXW191023C00012500 2019-10-17 1:45PM EDT 12.50 2.30 2.02 2.69 +0.01 +0.44% 15 2 225.39%
VIXW191023C00013000 2019-10-16 12:16PM EDT 13.00 1.96 1.80 2.24 0.00 - 160 3 216.21%
VIXW191023C00013500 2019-10-17 3:58PM EDT 13.50 1.49 1.10 1.86 -0.21 -12.35% 104 34 176.95%
VIXW191023C00014000 2019-10-17 12:32PM EDT 14.00 1.50 1.10 1.48 +0.07 +4.90% 47 205 181.84%
VIXW191023C00014500 2019-10-17 11:23AM EDT 14.50 0.94 0.70 1.15 -0.34 -26.56% 4 61 160.16%
VIXW191023C00015000 2019-10-17 3:58PM EDT 15.00 0.64 0.60 0.70 -0.26 -28.89% 79 927 145.70%
VIXW191023C00016000 2019-10-17 3:48PM EDT 16.00 0.50 0.40 0.60 -0.17 -25.37% 220 778 161.33%
VIXW191023C00017000 2019-10-17 4:08PM EDT 17.00 0.33 0.24 0.33 -0.02 -5.71% 59 312 154.69%
VIXW191023C00018000 2019-10-17 12:11PM EDT 18.00 0.20 0.16 0.28 -0.05 -20.00% 102 525 166.02%
VIXW191023C00019000 2019-10-17 3:58PM EDT 19.00 0.20 0.10 0.26 +0.01 +5.26% 14 203 177.73%
VIXW191023C00020000 2019-10-17 3:58PM EDT 20.00 0.15 0.10 0.15 +0.02 +15.38% 19 701 180.47%
VIXW191023C00021000 2019-10-17 2:49PM EDT 21.00 0.10 0.05 0.20 -0.01 -9.09% 20 150 197.66%
VIXW191023C00022000 2019-10-16 4:14PM EDT 22.00 0.10 0.01 0.10 0.00 - 15 21,434 182.81%
VIXW191023C00023000 2019-10-16 12:50PM EDT 23.00 0.10 0.05 0.07 0.00 - 96 20,088 198.44%
VIXW191023C00024000 2019-10-17 12:07PM EDT 24.00 0.07 0.00 0.06 +0.02 +40.00% 9 35,502 190.63%
VIXW191023C00025000 2019-10-17 3:22PM EDT 25.00 0.05 0.00 0.05 -0.05 -50.00% 10 3,394 196.88%
VIXW191023C00026000 2019-10-17 11:22AM EDT 26.00 0.04 0.06 0.05 -0.01 -20.00% 2,000 263 232.03%
VIXW191023C00027000 2019-10-11 3:57PM EDT 27.00 0.15 0.00 0.20 0.00 - 21 57 268.75%
VIXW191023C00028000 2019-10-15 3:24PM EDT 28.00 0.05 0.00 0.05 0.00 - 10 59 225.00%
VIXW191023C00029000 2019-10-16 2:34PM EDT 29.00 0.03 0.00 0.05 0.00 - 1 148 234.38%
VIXW191023C00030000 2019-10-15 12:19PM EDT 30.00 0.05 0.01 0.05 0.00 - 33 3,484 250.00%
VIXW191023C00032500 2019-10-15 11:02AM EDT 32.50 0.04 0.00 0.20 0.00 - 4,500 4,512 323.44%
VIXW191023C00035000 2019-10-10 10:18AM EDT 35.00 0.10 0.00 0.20 0.00 - 16 3,020 345.31%
VIXW191023C00040000 2019-10-02 9:56AM EDT 40.00 0.20 0.00 0.01 0.00 - 6 1 262.50%
VIXW191023C00050000 2019-10-14 12:07AM EDT 50.00 0.01 0.00 0.19 0.00 - - 15 439.06%
Puts for October 23, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW191023P00011000 2019-09-17 3:44PM EDT 11.00 0.02 - 0.02 0.00 - - 7 89.06%
VIXW191023P00011500 2019-10-16 10:54AM EDT 11.50 0.02 0.00 0.03 0.00 - 10 1,395 70.31%
VIXW191023P00012000 2019-10-16 1:46PM EDT 12.00 0.05 0.00 0.10 0.00 - 1 63 72.66%
VIXW191023P00012500 2019-10-17 9:49AM EDT 12.50 0.05 - 0.05 -0.03 -37.50% 100 56 56.25%
VIXW191023P00013000 2019-10-17 10:15AM EDT 13.00 0.10 0.05 0.10 -0.03 -23.08% 11 54 49.61%
VIXW191023P00013500 2019-10-17 11:22AM EDT 13.50 0.15 0.10 0.25 -0.15 -50.00% 163 213 50.00%
VIXW191023P00014000 2019-10-16 3:52PM EDT 14.00 0.36 0.20 0.50 -0.05 -12.20% 1 133 50.39%
VIXW191023P00014500 2019-10-17 10:24AM EDT 14.50 0.60 0.22 0.80 +0.15 +33.33% 1 5 42.19%
VIXW191023P00015000 2019-10-17 2:54PM EDT 15.00 0.90 0.50 1.00 -0.15 -14.29% 23 450 0.00%
VIXW191023P00016000 2019-10-17 12:21PM EDT 16.00 1.65 1.25 1.99 +0.20 +13.79% 16 1,544 0.00%
VIXW191023P00017000 2019-10-15 3:56PM EDT 17.00 2.35 2.10 2.85 0.00 - 5 640 0.00%
VIXW191023P00018000 2019-10-15 11:01AM EDT 18.00 3.30 3.00 3.80 0.00 - 6 26 0.00%
VIXW191023P00019000 2019-10-16 12:09PM EDT 19.00 4.39 3.95 4.70 0.00 - 15 92 0.00%
VIXW191023P00020000 2019-10-16 12:09PM EDT 20.00 5.29 5.10 5.60 0.00 - 10 30 0.00%
VIXW191023P00021000 2019-10-15 9:53AM EDT 21.00 6.26 5.95 6.60 0.00 - 20 10 0.00%
VIXW191023P00022000 2019-10-15 9:31AM EDT 22.00 7.00 6.90 7.60 0.00 - 10 23 0.00%
VIXW191023P00024000 2019-10-14 12:07AM EDT 24.00 5.70 8.85 9.60 0.00 - - 1 0.00%
VIXW191023P00032500 2019-09-16 12:04AM EDT 32.50 15.85 17.35 18.05 0.00 - - 100 0.00%