| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX200219C00010000 | 2019-12-13 3:46PM EST | 10.00 | 6.78 | 6.50 | 6.70 | -0.59 | -8.01% | 19 | 335 | 288.09% |
| VIX200219C00011000 | 2019-12-13 3:46PM EST | 11.00 | 5.78 | 5.50 | 5.70 | -1.02 | -15.00% | 4 | 715 | 247.85% |
| VIX200219C00012000 | 2019-12-13 3:53PM EST | 12.00 | 4.84 | 4.60 | 4.80 | -0.64 | -11.68% | 28 | 472 | 217.09% |
| VIX200219C00013000 | 2019-12-13 4:04PM EST | 13.00 | 3.90 | 3.90 | 4.00 | -0.70 | -15.22% | 169 | 973 | 195.61% |
| VIX200219C00014000 | 2019-12-13 4:02PM EST | 14.00 | 3.30 | 3.20 | 3.40 | -0.40 | -10.81% | 209 | 9,349 | 179.10% |
| VIX200219C00015000 | 2019-12-13 4:12PM EST | 15.00 | 2.75 | 2.65 | 2.80 | -0.35 | -11.29% | 976 | 4,080 | 165.63% |
| VIX200219C00016000 | 2019-12-13 3:51PM EST | 16.00 | 2.40 | 2.30 | 2.40 | -0.30 | -11.11% | 32 | 6,086 | 160.25% |
| VIX200219C00017000 | 2019-12-13 4:04PM EST | 17.00 | 2.00 | 1.95 | 2.00 | -0.30 | -13.04% | 391 | 4,227 | 153.52% |
| VIX200219C00018000 | 2019-12-13 4:06PM EST | 18.00 | 1.68 | 1.65 | 1.75 | -0.27 | -13.85% | 687 | 36,319 | 150.10% |
| VIX200219C00019000 | 2019-12-13 4:03PM EST | 19.00 | 1.50 | 1.40 | 1.55 | -0.27 | -15.25% | 203 | 29,485 | 147.95% |
| VIX200219C00020000 | 2019-12-13 4:01PM EST | 20.00 | 1.32 | 1.30 | 1.35 | -0.18 | -12.00% | 1,393 | 60,836 | 148.24% |
| VIX200219C00021000 | 2019-12-13 4:12PM EST | 21.00 | 1.10 | 1.10 | 1.20 | -0.24 | -17.91% | 307 | 18,357 | 146.39% |
| VIX200219C00022000 | 2019-12-13 3:55PM EST | 22.00 | 1.05 | 0.95 | 1.05 | -0.17 | -13.93% | 3,362 | 25,656 | 144.82% |
| VIX200219C00023000 | 2019-12-13 10:25AM EST | 23.00 | 1.05 | 0.85 | 0.95 | -0.08 | -7.08% | 33 | 8,226 | 145.22% |
| VIX200219C00024000 | 2019-12-13 2:05PM EST | 24.00 | 0.85 | 0.75 | 0.85 | -0.15 | -15.00% | 82 | 22,275 | 144.92% |
| VIX200219C00025000 | 2019-12-13 3:53PM EST | 25.00 | 0.75 | 0.70 | 0.80 | -0.16 | -17.58% | 2,307 | 13,592 | 147.07% |
| VIX200219C00026000 | 2019-12-13 1:29PM EST | 26.00 | 0.75 | 0.60 | 0.70 | -0.09 | -10.71% | 25 | 3,545 | 145.41% |
| VIX200219C00027000 | 2019-12-13 2:49PM EST | 27.00 | 0.65 | 0.55 | 0.65 | -0.20 | -23.53% | 41 | 8,626 | 146.48% |
| VIX200219C00028000 | 2019-12-13 3:46PM EST | 28.00 | 0.55 | 0.50 | 0.60 | -0.20 | -26.67% | 22 | 8,366 | 147.27% |
| VIX200219C00029000 | 2019-12-13 3:41PM EST | 29.00 | 0.52 | 0.45 | 0.55 | -0.18 | -25.71% | 2 | 18,999 | 147.46% |
| VIX200219C00030000 | 2019-12-13 3:41PM EST | 30.00 | 0.50 | 0.45 | 0.50 | -0.05 | -9.09% | 295 | 50,059 | 149.32% |
| VIX200219C00032500 | 2019-12-10 10:28AM EST | 32.50 | 0.50 | 0.35 | 0.45 | 0.00 | - | 2 | 3,666 | 151.76% |
| VIX200219C00035000 | 2019-12-13 3:13PM EST | 35.00 | 0.33 | 0.30 | 0.35 | -0.12 | -26.67% | 24 | 11,822 | 152.34% |
| VIX200219C00037500 | 2019-12-12 11:51AM EST | 37.50 | 0.30 | 0.25 | 0.30 | 0.00 | - | 6 | 26,997 | 154.10% |
| VIX200219C00040000 | 2019-12-13 2:55PM EST | 40.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 18 | 24,407 | 157.42% |
| VIX200219C00042500 | 2019-12-11 2:10PM EST | 42.50 | 0.25 | 0.15 | 0.25 | 0.00 | - | 3 | 18,065 | 156.64% |
| VIX200219C00045000 | 2019-12-13 1:27PM EST | 45.00 | 0.20 | 0.15 | 0.20 | -0.02 | -9.09% | 2,090 | 7,481 | 158.20% |
| VIX200219C00047500 | 2019-12-09 3:37PM EST | 47.50 | 0.20 | 0.10 | 0.20 | 0.00 | - | 2,029 | 5,449 | 158.98% |
| VIX200219C00050000 | 2019-12-13 2:50PM EST | 50.00 | 0.15 | 0.10 | 0.20 | -0.02 | -11.76% | 132 | 29,084 | 163.67% |
| VIX200219C00055000 | 2019-11-26 9:56AM EST | 55.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1 | 9,616 | 167.19% |
| VIX200219C00060000 | 2019-12-13 3:13PM EST | 60.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 901 | 168.75% |
| VIX200219C00065000 | 2019-12-10 1:54PM EST | 65.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 10 | 320 | 168.75% |
| VIX200219C00070000 | 2019-11-01 11:44AM EST | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 972 | 50.00% |
| VIX200219C00075000 | 2019-11-06 9:41AM EST | 75.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 126 | 50.00% |
| VIX200219C00080000 | 2019-12-04 12:54PM EST | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 67 | 781 | 175.78% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX200219P00010000 | 2019-11-27 12:06PM EST | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 132 | 36.33% |
| VIX200219P00011000 | 2019-12-13 3:12PM EST | 11.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 255 | 24.22% |
| VIX200219P00012000 | 2019-12-13 3:50PM EST | 12.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 260 | 16,649 | 18.46% |
| VIX200219P00013000 | 2019-12-13 3:16PM EST | 13.00 | 0.27 | 0.25 | 0.30 | -0.03 | -10.00% | 4,571 | 37,271 | 0.00% |
| VIX200219P00014000 | 2019-12-13 3:58PM EST | 14.00 | 0.60 | 0.60 | 0.70 | +0.05 | +9.09% | 1,258 | 55,817 | 0.00% |
| VIX200219P00015000 | 2019-12-13 3:58PM EST | 15.00 | 1.05 | 1.05 | 1.15 | +0.05 | +5.00% | 10,116 | 88,618 | 0.00% |
| VIX200219P00016000 | 2019-12-13 4:13PM EST | 16.00 | 1.66 | 1.65 | 1.75 | +0.21 | +14.48% | 116 | 45,146 | 0.00% |
| VIX200219P00017000 | 2019-12-13 4:05PM EST | 17.00 | 2.35 | 2.30 | 2.40 | +0.15 | +6.82% | 45 | 11,992 | 0.00% |
| VIX200219P00018000 | 2019-12-13 3:16PM EST | 18.00 | 2.95 | 3.00 | 3.10 | +0.10 | +3.51% | 145 | 35,994 | 0.00% |
| VIX200219P00019000 | 2019-12-13 4:09PM EST | 19.00 | 3.80 | 3.70 | 3.90 | +0.20 | +5.56% | 80 | 31,057 | 0.00% |
| VIX200219P00020000 | 2019-12-13 4:04PM EST | 20.00 | 4.70 | 4.60 | 4.70 | +0.30 | +6.82% | 8 | 4,599 | 0.00% |
| VIX200219P00021000 | 2019-12-13 4:06PM EST | 21.00 | 5.47 | 5.40 | 5.60 | +0.72 | +15.16% | 1 | 13,400 | 0.00% |
| VIX200219P00022000 | 2019-11-25 9:37AM EST | 22.00 | 5.70 | 6.30 | 6.50 | 0.00 | - | 1 | 3 | 0.00% |
| VIX200219P00023000 | 2019-12-03 3:37PM EST | 23.00 | 5.90 | 7.10 | 7.30 | 0.00 | - | 1 | 389 | 0.00% |
| VIX200219P00024000 | 2019-12-12 10:36AM EST | 24.00 | 7.80 | 8.00 | 8.20 | 0.00 | - | 111 | 114 | 0.00% |
| VIX200219P00025000 | 2019-12-11 10:48AM EST | 25.00 | 8.20 | 9.00 | 9.20 | 0.00 | - | 1 | 73 | 0.00% |
| VIX200219P00026000 | 2019-11-20 9:43AM EST | 26.00 | 9.35 | 9.90 | 10.10 | 0.00 | - | 4 | 5 | 0.00% |
| VIX200219P00027000 | 2019-11-08 12:32PM EST | 27.00 | 9.80 | 10.80 | 11.00 | 0.00 | - | 1 | 32 | 0.00% |
| VIX200219P00029000 | 2019-12-03 12:45PM EST | 29.00 | 11.10 | 12.70 | 12.90 | 0.00 | - | 290 | 291 | 0.00% |
| VIX200219P00030000 | 2019-12-03 12:49PM EST | 30.00 | 12.10 | 13.70 | 13.90 | 0.00 | - | 3 | 16 | 0.00% |
| VIX200219P00032500 | 2019-11-19 10:07AM EST | 32.50 | 15.50 | 16.10 | 16.30 | 0.00 | - | 2 | 203 | 0.00% |
| VIX200219P00035000 | 2019-12-12 3:47PM EST | 35.00 | 18.10 | 18.50 | 18.70 | 0.00 | - | 1 | 21 | 0.00% |
| VIX200219P00037500 | 2019-10-31 1:06PM EST | 37.50 | 19.30 | 20.00 | 20.30 | 0.00 | - | 10 | 9 | 0.00% |
| VIX200219P00040000 | 2019-09-05 3:01PM EST | 40.00 | 21.10 | 20.00 | 20.20 | 0.00 | - | 57 | 85 | 0.00% |
| VIX200219P00042500 | 2019-09-29 11:05PM EST | 42.50 | 23.50 | 24.40 | 24.60 | 0.00 | - | - | 56 | 0.00% |
| VIX200219P00047500 | 2019-12-02 1:42PM EST | 47.50 | 29.60 | 30.80 | 31.00 | 0.00 | - | - | 5 | 0.00% |
| VIX200219P00065000 | 2019-10-21 10:37AM EST | 65.00 | 46.20 | 47.00 | 47.20 | 0.00 | - | - | 3 | 0.00% |
| VIX200219P00075000 | 2019-10-21 12:46PM EST | 75.00 | 56.10 | 56.90 | 57.10 | 0.00 | - | 3 | 8 | 0.00% |
| VIX200219P00080000 | 2019-10-15 9:16AM EST | 80.00 | 60.90 | 61.50 | 62.30 | 0.00 | - | 1 | 8 | 0.00% |