| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW190220C00010000 | 2019-02-15 2:49PM EST | 10.00 | 5.82 | 4.60 | 5.60 | 0.00 | - | 600 | 639 | 320.31% |
| VIXW190220C00010500 | 2019-01-22 10:50AM EST | 10.50 | 8.80 | 4.20 | 5.20 | 0.00 | - | 1 | 36 | 368.75% |
| VIXW190220C00011000 | 2019-02-01 11:00AM EST | 11.00 | 7.05 | 3.60 | 4.60 | 0.00 | - | 5 | 40 | 256.25% |
| VIXW190220C00011500 | 2019-02-19 11:39AM EST | 11.50 | 3.81 | 3.10 | 4.10 | -0.92 | -19.45% | 1 | 36 | 226.56% |
| VIXW190220C00012000 | 2019-02-19 11:30AM EST | 12.00 | 3.49 | 2.64 | 3.60 | -0.95 | -21.40% | 1 | 38 | 212.50% |
| VIXW190220C00012500 | 2019-01-31 4:01PM EST | 12.50 | 5.20 | 2.14 | 3.10 | 0.00 | - | 1 | 37 | 181.25% |
| VIXW190220C00013000 | 2019-02-15 12:52PM EST | 13.00 | 3.00 | 1.64 | 2.56 | 0.00 | - | 1 | 45 | 139.06% |
| VIXW190220C00014000 | 2019-02-15 3:59PM EST | 14.00 | 2.00 | 0.59 | 1.70 | 0.00 | - | 65 | 321 | 100.78% |
| VIXW190220C00014500 | 2019-02-19 11:27AM EST | 14.50 | 0.99 | 0.47 | 1.30 | -0.51 | -34.00% | 29 | 147 | 130.47% |
| VIXW190220C00015000 | 2019-02-19 11:27AM EST | 15.00 | 0.59 | 0.40 | 0.55 | -0.36 | -37.89% | 84 | 338 | 101.56% |
| VIXW190220C00016000 | 2019-02-19 12:02PM EST | 16.00 | 0.15 | 0.15 | 0.20 | -0.35 | -70.00% | 81 | 928 | 112.89% |
| VIXW190220C00017000 | 2019-02-19 12:04PM EST | 17.00 | 0.06 | 0.05 | 0.10 | -0.14 | -70.00% | 312 | 2,165 | 129.69% |
| VIXW190220C00018000 | 2019-02-19 10:49AM EST | 18.00 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 66 | 4,949 | 135.94% |
| VIXW190220C00019000 | 2019-02-19 11:30AM EST | 19.00 | 0.03 | 0.00 | 0.05 | -0.08 | -72.73% | 243 | 974 | 168.75% |
| VIXW190220C00020000 | 2019-02-19 11:59AM EST | 20.00 | 0.03 | 0.02 | 0.05 | -0.07 | -70.00% | 30 | 13,036 | 209.38% |
| VIXW190220C00021000 | 2019-02-15 3:28PM EST | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 161 | 619 | 225.00% |
| VIXW190220C00022000 | 2019-02-15 3:59PM EST | 22.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 38 | 1,768 | 298.44% |
| VIXW190220C00023000 | 2019-02-15 11:09AM EST | 23.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 22 | 174 | 281.25% |
| VIXW190220C00024000 | 2019-02-15 10:42AM EST | 24.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2,006 | 2,138 | 296.88% |
| VIXW190220C00025000 | 2019-02-15 3:59PM EST | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 5,002 | 318.75% |
| VIXW190220C00026000 | 2019-02-15 10:15AM EST | 26.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 2,344 | 337.50% |
| VIXW190220C00027000 | 2019-02-13 11:22AM EST | 27.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 6 | 132 | 356.25% |
| VIXW190220C00028000 | 2019-02-14 1:09PM EST | 28.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3,204 | 4,927 | 375.00% |
| VIXW190220C00029000 | 2019-02-13 11:22AM EST | 29.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 6 | 10 | 440.63% |
| VIXW190220C00030000 | 2019-02-19 10:13AM EST | 30.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 2 | 303 | 409.38% |
| VIXW190220C00032500 | 2019-02-12 10:09AM EST | 32.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 135 | 450.00% |
| VIXW190220C00035000 | 2019-02-08 1:12PM EST | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 196 | 481.25% |
| VIXW190220C00040000 | 2019-01-16 3:27PM EST | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 2 | 543.75% |
| VIXW190220C00060000 | 2019-01-18 11:49PM EST | 60.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 10 | 10 | 796.88% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW190220P00010000 | 2019-02-15 11:46PM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 225.00% |
| VIXW190220P00012500 | 2019-02-13 10:17AM EST | 12.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 310 | 310 | 125.00% |
| VIXW190220P00013000 | 2019-02-05 1:41PM EST | 13.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 10 | 100.00% |
| VIXW190220P00013500 | 2019-02-12 1:56PM EST | 13.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 84.38% |
| VIXW190220P00014000 | 2019-02-19 10:18AM EST | 14.00 | 0.01 | 0.00 | 0.04 | -0.05 | -83.33% | 10 | 126 | 64.06% |
| VIXW190220P00014500 | 2019-02-19 11:49AM EST | 14.50 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 33 | 1,758 | 51.56% |
| VIXW190220P00015000 | 2019-02-19 11:39AM EST | 15.00 | 0.10 | 0.07 | 0.30 | -0.10 | -50.00% | 132 | 693 | 73.05% |
| VIXW190220P00016000 | 2019-02-19 11:48AM EST | 16.00 | 1.00 | 0.61 | 1.23 | +0.40 | +66.67% | 77 | 2,070 | 141.41% |
| VIXW190220P00017000 | 2019-02-19 10:44AM EST | 17.00 | 1.38 | 1.36 | 2.45 | -0.05 | -3.50% | 62 | 677 | 262.50% |
| VIXW190220P00018000 | 2019-02-19 10:51AM EST | 18.00 | 2.57 | 2.39 | 3.50 | +0.24 | +10.30% | 30 | 1,795 | 332.42% |
| VIXW190220P00019000 | 2019-02-15 3:42PM EST | 19.00 | 3.31 | 3.30 | 3.90 | 0.00 | - | 6 | 3,035 | 0.00% |
| VIXW190220P00020000 | 2019-02-13 9:32AM EST | 20.00 | 3.87 | 4.40 | 5.20 | 0.00 | - | 1 | 61 | 328.13% |
| VIXW190220P00021000 | 2019-02-15 9:36AM EST | 21.00 | 4.70 | 5.40 | 6.40 | 0.00 | - | 10 | 23 | 437.50% |
| VIXW190220P00022000 | 2019-02-13 9:32AM EST | 22.00 | 5.82 | 6.40 | 7.40 | 0.00 | - | 1 | 1 | 474.22% |
| VIXW190220P00023000 | 2019-02-14 12:42PM EST | 23.00 | 6.50 | 7.30 | 8.30 | 0.00 | - | 30 | 30 | 471.88% |
| VIXW190220P00025000 | 2019-02-15 11:27AM EST | 25.00 | 8.89 | 9.40 | 10.40 | 0.00 | - | 1 | 0 | 570.31% |
| VIXW190220P00026000 | 2019-02-15 3:47PM EST | 26.00 | 10.33 | 10.40 | 11.40 | 0.00 | - | 6 | 5 | 598.44% |
| VIXW190220P00035000 | 2019-02-19 10:10AM EST | 35.00 | 19.45 | 19.40 | 20.40 | +2.92 | +17.66% | 10 | 50 | 796.88% |
| VIXW190220P00085000 | 2019-02-19 10:10AM EST | 85.00 | 69.51 | 69.30 | 70.30 | +3.28 | +4.95% | 10 | 50 | 1,242.19% |