^VIX - CBOE Volatility Index
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
CallsforDecember 19, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX181219C00010000 | 2018-12-14 3:43PM EST | 10.00 | 11.90 | 0.00 | 0.00 | +1.30 | +12.26% | 61 | 0 | 0.00% |
| VIX181219C00010500 | 2018-12-11 9:34AM EST | 10.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| VIX181219C00011000 | 2018-12-14 2:16PM EST | 11.00 | 10.66 | 0.00 | 0.00 | +0.66 | +6.60% | 50 | 0 | 0.00% |
| VIX181219C00011500 | 2018-12-04 3:25PM EST | 11.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX181219C00012000 | 2018-12-14 3:43PM EST | 12.00 | 9.90 | 0.00 | 0.00 | +1.40 | +16.47% | 12 | 0 | 0.00% |
| VIX181219C00012500 | 2018-11-28 4:13PM EST | 12.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX181219C00013000 | 2018-12-14 2:35PM EST | 13.00 | 8.70 | 0.00 | 0.00 | +1.10 | +14.47% | 1 | 0 | 0.00% |
| VIX181219C00013500 | 2018-12-14 2:39PM EST | 13.50 | 8.40 | 0.00 | 0.00 | +0.50 | +6.33% | 4 | 0 | 0.00% |
| VIX181219C00014000 | 2018-12-14 3:08PM EST | 14.00 | 7.76 | 0.00 | 0.00 | +1.26 | +19.38% | 21 | 0 | 0.00% |
| VIX181219C00014500 | 2018-12-12 10:41AM EST | 14.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VIX181219C00015000 | 2018-12-14 2:24PM EST | 15.00 | 6.50 | 0.00 | 0.00 | +0.82 | +14.44% | 2 | 0 | 0.00% |
| VIX181219C00016000 | 2018-12-14 9:30AM EST | 16.00 | 5.40 | 0.00 | 0.00 | +0.80 | +17.39% | 10 | 0 | 0.00% |
| VIX181219C00017000 | 2018-12-14 4:14PM EST | 17.00 | 4.60 | 0.00 | 0.00 | +0.98 | +27.07% | 112 | 0 | 0.00% |
| VIX181219C00018000 | 2018-12-14 4:14PM EST | 18.00 | 3.60 | 0.00 | 0.00 | +0.91 | +33.83% | 57 | 0 | 0.00% |
| VIX181219C00019000 | 2018-12-14 4:14PM EST | 19.00 | 2.75 | 0.00 | 0.00 | +0.78 | +39.59% | 515 | 0 | 0.00% |
| VIX181219C00020000 | 2018-12-14 4:09PM EST | 20.00 | 2.10 | 0.00 | 0.00 | +0.79 | +60.31% | 23,170 | 0 | 0.00% |
| VIX181219C00021000 | 2018-12-14 4:09PM EST | 21.00 | 1.50 | 0.00 | 0.00 | +0.60 | +66.67% | 12,553 | 0 | 0.00% |
| VIX181219C00022000 | 2018-12-14 4:04PM EST | 22.00 | 1.00 | 0.00 | 0.00 | +0.38 | +61.29% | 45,371 | 0 | 6.25% |
| VIX181219C00023000 | 2018-12-14 4:13PM EST | 23.00 | 0.70 | 0.00 | 0.00 | +0.30 | +75.00% | 11,860 | 0 | 25.00% |
| VIX181219C00024000 | 2018-12-14 4:12PM EST | 24.00 | 0.49 | 0.00 | 0.00 | +0.21 | +75.00% | 12,619 | 0 | 25.00% |
| VIX181219C00025000 | 2018-12-14 4:14PM EST | 25.00 | 0.30 | 0.00 | 0.00 | +0.10 | +50.00% | 26,082 | 0 | 50.00% |
| VIX181219C00026000 | 2018-12-14 4:14PM EST | 26.00 | 0.25 | 0.00 | 0.00 | +0.10 | +66.67% | 16,762 | 0 | 50.00% |
| VIX181219C00027000 | 2018-12-14 4:05PM EST | 27.00 | 0.17 | 0.00 | 0.00 | +0.04 | +30.77% | 17,127 | 0 | 50.00% |
| VIX181219C00028000 | 2018-12-14 4:14PM EST | 28.00 | 0.15 | 0.00 | 0.00 | +0.05 | +50.00% | 1,565 | 0 | 50.00% |
| VIX181219C00029000 | 2018-12-14 4:07PM EST | 29.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3,215 | 0 | 50.00% |
| VIX181219C00030000 | 2018-12-14 3:40PM EST | 30.00 | 0.10 | 0.00 | 0.00 | +0.02 | +25.00% | 4,154 | 0 | 50.00% |
| VIX181219C00032500 | 2018-12-14 4:03PM EST | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14,114 | 0 | 50.00% |
| VIX181219C00035000 | 2018-12-14 3:51PM EST | 35.00 | 0.05 | 0.00 | 0.00 | +0.03 | +150.00% | 5,162 | 0 | 50.00% |
| VIX181219C00037500 | 2018-12-14 9:30AM EST | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| VIX181219C00040000 | 2018-12-14 9:30AM EST | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| VIX181219C00042500 | 2018-12-11 3:37PM EST | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 50.00% |
| VIX181219C00045000 | 2018-12-11 11:42AM EST | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| VIX181219C00047500 | 2018-12-12 10:15AM EST | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| VIX181219C00050000 | 2018-12-12 3:50PM EST | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| VIX181219C00055000 | 2018-12-11 1:52PM EST | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 50.00% |
| VIX181219C00060000 | 2018-12-10 11:31AM EST | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VIX181219C00065000 | 2018-12-13 9:30AM EST | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 50.00% |
| VIX181219C00070000 | 2018-11-23 12:36PM EST | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,612 | 0 | 50.00% |
PutsforDecember 19, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX181219P00010000 | 2018-12-14 12:08PM EST | 10.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 1 | 0 | 50.00% |
| VIX181219P00011000 | 2018-12-06 3:08PM EST | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 50.00% |
| VIX181219P00012000 | 2018-12-14 2:11PM EST | 12.00 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 1 | 0 | 50.00% |
| VIX181219P00012500 | 2018-12-06 3:08PM EST | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 50.00% |
| VIX181219P00013000 | 2018-12-14 12:08PM EST | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VIX181219P00013500 | 2018-12-07 12:47PM EST | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| VIX181219P00014000 | 2018-12-13 1:06PM EST | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| VIX181219P00015000 | 2018-12-14 4:14PM EST | 15.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 54 | 0 | 50.00% |
| VIX181219P00016000 | 2018-12-14 10:08AM EST | 16.00 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 1 | 0 | 50.00% |
| VIX181219P00017000 | 2018-12-14 3:48PM EST | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 668 | 0 | 50.00% |
| VIX181219P00018000 | 2018-12-14 3:46PM EST | 18.00 | 0.04 | 0.00 | 0.00 | -0.11 | -73.33% | 2,964 | 0 | 50.00% |
| VIX181219P00019000 | 2018-12-14 4:14PM EST | 19.00 | 0.17 | 0.00 | 0.00 | -0.18 | -51.43% | 16,689 | 0 | 50.00% |
| VIX181219P00020000 | 2018-12-14 4:12PM EST | 20.00 | 0.30 | 0.00 | 0.00 | -0.41 | -57.75% | 8,115 | 0 | 25.00% |
| VIX181219P00021000 | 2018-12-14 4:14PM EST | 21.00 | 0.70 | 0.00 | 0.00 | -0.60 | -46.15% | 23,209 | 0 | 12.50% |
| VIX181219P00022000 | 2018-12-14 3:57PM EST | 22.00 | 1.30 | 0.00 | 0.00 | -0.70 | -35.00% | 4,946 | 0 | 0.00% |
| VIX181219P00023000 | 2018-12-14 4:11PM EST | 23.00 | 1.90 | 0.00 | 0.00 | -0.95 | -33.33% | 1,267 | 0 | 0.00% |
| VIX181219P00024000 | 2018-12-14 2:42PM EST | 24.00 | 2.60 | 0.00 | 0.00 | -1.11 | -29.92% | 39 | 0 | 0.00% |
| VIX181219P00025000 | 2018-12-14 3:44PM EST | 25.00 | 3.42 | 0.00 | 0.00 | -1.28 | -27.23% | 46 | 0 | 0.00% |
| VIX181219P00026000 | 2018-12-14 2:42PM EST | 26.00 | 4.30 | 0.00 | 0.00 | -1.00 | -18.87% | 7 | 0 | 0.00% |
| VIX181219P00027000 | 2018-12-14 9:55AM EST | 27.00 | 5.80 | 0.00 | 0.00 | -0.60 | -9.37% | 1 | 0 | 0.00% |
| VIX181219P00028000 | 2018-12-14 11:59AM EST | 28.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX181219P00029000 | 2018-12-14 11:24AM EST | 29.00 | 7.60 | 0.00 | 0.00 | +0.10 | +1.33% | 21 | 0 | 0.00% |
| VIX181219P00030000 | 2018-12-14 1:04PM EST | 30.00 | 8.42 | 0.00 | 0.00 | -0.98 | -10.43% | 2 | 0 | 0.00% |
| VIX181219P00032500 | 2018-12-10 10:37AM EST | 32.50 | 10.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VIX181219P00035000 | 2018-12-12 9:31AM EST | 35.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX181219P00037500 | 2018-12-04 10:05AM EST | 37.50 | 20.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX181219P00040000 | 2018-12-10 9:33AM EST | 40.00 | 18.61 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| VIX181219P00042500 | 2018-12-14 12:11PM EST | 42.50 | 20.82 | 0.00 | 0.00 | +0.42 | +2.06% | 2 | 0 | 0.00% |
| VIX181219P00045000 | 2018-12-14 12:01PM EST | 45.00 | 23.40 | 0.00 | 0.00 | -3.10 | -11.70% | 3 | 0 | 0.00% |
| VIX181219P00047500 | 2018-12-14 1:01PM EST | 47.50 | 25.88 | 0.00 | 0.00 | -2.80 | -9.76% | 9 | 0 | 0.00% |
| VIX181219P00050000 | 2018-12-14 1:32PM EST | 50.00 | 28.35 | 0.00 | 0.00 | +0.05 | +0.18% | 28 | 0 | 0.00% |
| VIX181219P00065000 | 2018-09-20 9:48AM EST | 65.00 | 49.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VIX181219P00070000 | 2018-09-04 11:00AM EST | 70.00 | 53.71 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
