| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW190828C00011000 | 2019-07-30 10:32AM EDT | 11.00 | 7.20 | 7.35 | 9.55 | 0.00 | - | 1 | 4 | 557.03% |
| VIXW190828C00011500 | 2019-08-01 2:32PM EDT | 11.50 | 6.00 | 6.85 | 9.05 | 0.00 | - | 2 | 3 | 524.22% |
| VIXW190828C00012000 | 2019-08-23 1:22PM EDT | 12.00 | 8.00 | 6.30 | 8.55 | +3.00 | +60.00% | 1 | 46 | 493.36% |
| VIXW190828C00012500 | 2019-08-23 3:34PM EDT | 12.50 | 7.30 | 5.80 | 8.05 | +0.70 | +10.61% | 1 | 16 | 463.28% |
| VIXW190828C00013000 | 2019-08-22 10:46AM EDT | 13.00 | 6.60 | 5.30 | 7.55 | +1.96 | +42.24% | 2 | 208 | 434.38% |
| VIXW190828C00013500 | 2019-08-20 10:33AM EDT | 13.50 | 3.50 | 4.85 | 7.05 | -0.33 | -8.62% | 2 | 62 | 406.64% |
| VIXW190828C00014000 | 2019-08-23 3:10PM EDT | 14.00 | 5.70 | 4.35 | 6.55 | +2.64 | +86.27% | 34 | 81 | 379.30% |
| VIXW190828C00014500 | 2019-08-23 1:44PM EDT | 14.50 | 5.30 | 3.85 | 6.05 | +0.40 | +8.16% | 40 | 56 | 353.13% |
| VIXW190828C00015000 | 2019-08-23 3:59PM EDT | 15.00 | 5.20 | 3.35 | 3.30 | +2.70 | +108.00% | 260 | 443 | 0.00% |
| VIXW190828C00016000 | 2019-08-23 3:54PM EDT | 16.00 | 4.30 | 2.33 | 4.80 | +2.60 | +152.94% | 589 | 339 | 320.70% |
| VIXW190828C00017000 | 2019-08-23 3:47PM EDT | 17.00 | 2.80 | 1.31 | 4.25 | +1.15 | +69.70% | 418 | 569 | 335.35% |
| VIXW190828C00018000 | 2019-08-23 3:56PM EDT | 18.00 | 2.70 | 1.40 | 2.70 | +1.71 | +172.73% | 1,361 | 17,851 | 99.22% |
| VIXW190828C00019000 | 2019-08-23 3:59PM EDT | 19.00 | 1.60 | 0.30 | 2.00 | +0.70 | +77.78% | 1,056 | 14,081 | 76.56% |
| VIXW190828C00020000 | 2019-08-23 3:59PM EDT | 20.00 | 1.75 | 1.10 | 1.75 | +1.14 | +186.89% | 1,338 | 1,352 | 179.10% |
| VIXW190828C00021000 | 2019-08-23 4:07PM EDT | 21.00 | 1.29 | 0.75 | 2.15 | +0.54 | +72.00% | 501 | 827 | 230.66% |
| VIXW190828C00022000 | 2019-08-23 4:00PM EDT | 22.00 | 1.05 | 0.80 | 0.85 | +0.62 | +144.19% | 521 | 1,452 | 192.58% |
| VIXW190828C00023000 | 2019-08-23 4:00PM EDT | 23.00 | 0.80 | 0.15 | 1.05 | +0.50 | +166.67% | 431 | 5,115 | 194.34% |
| VIXW190828C00024000 | 2019-08-23 4:09PM EDT | 24.00 | 0.61 | 0.40 | 0.85 | +0.31 | +103.33% | 175 | 458 | 226.56% |
| VIXW190828C00025000 | 2019-08-23 4:09PM EDT | 25.00 | 0.63 | 0.20 | 1.00 | +0.38 | +152.00% | 417 | 2,106 | 248.83% |
| VIXW190828C00026000 | 2019-08-23 3:54PM EDT | 26.00 | 0.50 | 0.10 | 0.60 | +0.30 | +150.00% | 115 | 132 | 227.73% |
| VIXW190828C00027000 | 2019-08-23 4:09PM EDT | 27.00 | 0.35 | 0.30 | 0.50 | +0.15 | +75.00% | 46 | 114 | 258.59% |
| VIXW190828C00028000 | 2019-08-23 12:31PM EDT | 28.00 | 0.32 | 0.25 | 0.70 | +0.18 | +128.57% | 1 | 28 | 292.97% |
| VIXW190828C00029000 | 2019-08-23 3:49PM EDT | 29.00 | 0.30 | 0.00 | 0.60 | +0.15 | +100.00% | 39 | 381 | 274.22% |
| VIXW190828C00030000 | 2019-08-23 3:48PM EDT | 30.00 | 0.22 | 0.10 | 0.28 | +0.07 | +46.67% | 20 | 294 | 260.94% |
| VIXW190828C00032500 | 2019-08-23 3:46PM EDT | 32.50 | 0.18 | 0.00 | 0.25 | +0.08 | +80.00% | 183 | 2,439 | 272.66% |
| VIXW190828C00035000 | 2019-08-23 3:56PM EDT | 35.00 | 0.15 | 0.10 | 0.15 | +0.09 | +150.00% | 2,648 | 1,577 | 303.91% |
| VIXW190828C00037500 | 2019-08-23 2:39PM EDT | 37.50 | 0.11 | 0.00 | 0.10 | +0.05 | +83.33% | 11 | 30 | 285.94% |
| VIXW190828C00040000 | 2019-08-23 4:14PM EDT | 40.00 | 0.06 | 0.00 | 0.07 | +0.01 | +20.00% | 15 | 2 | 295.31% |
| VIXW190828C00042500 | 2019-08-19 10:55AM EDT | 42.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 6 | 46 | 367.19% |
| VIXW190828C00050000 | 2019-08-22 3:49PM EDT | 50.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 15 | 30 | 428.13% |
| VIXW190828C00060000 | 2019-08-19 12:03AM EDT | 60.00 | 0.05 | - | 0.20 | 0.00 | - | - | 1 | 549.22% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW190828P00010000 | 2019-08-05 12:09AM EDT | 10.00 | 0.01 | - | 0.01 | 0.00 | - | 2 | 2 | 268.75% |
| VIXW190828P00011000 | 2019-08-19 10:39AM EDT | 11.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 181 | 218.75% |
| VIXW190828P00012000 | 2019-08-21 3:05PM EDT | 12.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 170 | 215.63% |
| VIXW190828P00012500 | 2019-08-22 12:14PM EDT | 12.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 11 | 206.25% |
| VIXW190828P00013000 | 2019-08-22 10:25AM EDT | 13.00 | 0.04 | 0.01 | 0.09 | -0.01 | -20.00% | 5 | 221 | 221.88% |
| VIXW190828P00013500 | 2019-08-21 11:01AM EDT | 13.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 51 | 204.69% |
| VIXW190828P00014000 | 2019-08-23 4:07PM EDT | 14.00 | 0.03 | 0.01 | 0.94 | -0.07 | -70.00% | 3,554 | 1,035 | 332.81% |
| VIXW190828P00014500 | 2019-08-23 3:56PM EDT | 14.50 | 0.03 | 0.00 | 0.20 | -0.10 | -76.92% | 358 | 856 | 198.44% |
| VIXW190828P00015000 | 2019-08-23 3:02PM EDT | 15.00 | 0.05 | 0.02 | 0.11 | -0.25 | -83.33% | 535 | 1,116 | 165.63% |
| VIXW190828P00016000 | 2019-08-23 3:54PM EDT | 16.00 | 0.15 | 0.10 | 0.20 | -0.50 | -76.92% | 635 | 1,210 | 164.06% |
| VIXW190828P00017000 | 2019-08-23 3:48PM EDT | 17.00 | 0.25 | 0.20 | 0.85 | -1.06 | -80.92% | 869 | 271 | 203.13% |
| VIXW190828P00018000 | 2019-08-23 4:03PM EDT | 18.00 | 0.60 | 0.45 | 1.50 | -1.40 | -70.00% | 2,221 | 368 | 222.46% |
| VIXW190828P00019000 | 2019-08-23 4:13PM EDT | 19.00 | 1.20 | 1.04 | 2.10 | -1.55 | -56.36% | 453 | 178 | 243.95% |
| VIXW190828P00020000 | 2019-08-23 4:09PM EDT | 20.00 | 1.67 | 1.00 | 2.60 | -1.80 | -51.87% | 287 | 156 | 208.79% |
| VIXW190828P00021000 | 2019-08-23 3:43PM EDT | 21.00 | 2.25 | 1.85 | 3.95 | -1.85 | -45.12% | 75 | 129 | 269.34% |
| VIXW190828P00022000 | 2019-08-23 4:02PM EDT | 22.00 | 3.30 | 1.70 | 4.00 | -1.70 | -34.00% | 7 | 20 | 178.71% |
| VIXW190828P00023000 | 2019-08-23 11:34AM EDT | 23.00 | 4.76 | 2.54 | 5.90 | -1.24 | -20.67% | 2 | 46 | 261.33% |
| VIXW190828P00024000 | 2019-08-19 10:16AM EDT | 24.00 | 6.57 | 3.50 | 6.75 | 0.00 | - | 1 | 3 | 279.69% |
| VIXW190828P00025000 | 2019-08-22 1:36PM EDT | 25.00 | 5.55 | 4.40 | 7.60 | -2.54 | -31.40% | 1 | 89 | 289.84% |
| VIXW190828P00026000 | 2019-08-23 11:53AM EDT | 26.00 | 6.80 | 5.35 | 8.45 | -2.80 | -29.17% | 3 | 43 | 300.00% |
| VIXW190828P00028000 | 2019-08-16 3:23PM EDT | 28.00 | 9.30 | 7.35 | 10.20 | 0.00 | - | 160 | 165 | 323.83% |
| VIXW190828P00030000 | 2019-08-23 3:13PM EDT | 30.00 | 10.44 | 9.40 | 12.00 | -0.56 | -5.09% | 10 | 10 | 348.44% |
| VIXW190828P00050000 | 2019-08-12 3:25PM EDT | 50.00 | 29.87 | 29.45 | 31.65 | 0.00 | - | 18 | 25 | 553.91% |