Mail

^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD

In The Money

CallsforApril 24, 2019

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
VIXW190424C00010000	2019-04-18 11:37AM EDT	10.00	3.00	2.90	3.35	-0.35	-10.45%	2	72	416.41%
VIXW190424C00011000	2019-04-18 3:59PM EDT	11.00	2.00	1.65	2.35	+0.22	+12.36%	5	2	289.06%
VIXW190424C00012500	2019-04-18 3:57PM EDT	12.50	0.80	0.75	0.95	-0.25	-23.81%	74	151	203.52%
VIXW190424C00013000	2019-04-18 4:11PM EDT	13.00	0.55	0.50	0.80	-0.18	-24.66%	101	385	199.22%
VIXW190424C00013500	2019-04-18 3:53PM EDT	13.50	0.35	0.30	0.61	-0.40	-53.33%	12	348	189.06%
VIXW190424C00014000	2019-04-18 3:50PM EDT	14.00	0.41	0.20	0.45	-0.09	-18.00%	398	966	184.77%
VIXW190424C00014500	2019-04-18 4:02PM EDT	14.50	0.20	0.14	0.38	0.00	-	124	81	190.63%
VIXW190424C00015000	2019-04-18 3:28PM EDT	15.00	0.16	0.11	0.20	-0.09	-36.00%	102	651	178.91%
VIXW190424C00016000	2019-04-18 3:25PM EDT	16.00	0.20	0.06	0.15	0.00	-	211	356	192.97%
VIXW190424C00017000	2019-04-18 3:59PM EDT	17.00	0.07	0.05	0.09	-0.08	-53.33%	95	1,378	203.13%
VIXW190424C00018000	2019-04-18 4:11PM EDT	18.00	0.05	0.01	0.05	-0.05	-50.00%	170	6,203	196.88%
VIXW190424C00019000	2019-04-18 1:44PM EDT	19.00	0.05	0.00	0.05	-0.01	-16.67%	70	185	210.94%
VIXW190424C00020000	2019-04-18 3:59PM EDT	20.00	0.05	0.00	0.05	0.00	-	271	22,433	231.25%
VIXW190424C00021000	2019-04-18 10:05AM EDT	21.00	0.05	0.00	0.05	0.00	-	5	43,353	248.44%
VIXW190424C00022000	2019-04-18 11:52AM EDT	22.00	0.05	0.00	0.04	-0.06	-54.55%	12,524	94	256.25%
VIXW190424C00023000	2019-04-16 1:12PM EDT	23.00	0.05	0.05	0.10	0.00	-	20	12,759	334.38%
VIXW190424C00024000	2019-04-15 9:32AM EDT	24.00	0.10	0.00	0.05	0.00	-	4	8,003	296.88%
VIXW190424C00025000	2019-04-16 11:45AM EDT	25.00	0.10	0.00	0.05	0.00	-	51	8,266	312.50%
VIXW190424C00026000	2019-04-12 11:16AM EDT	26.00	0.10	0.00	0.09	0.00	-	20	40	353.13%
VIXW190424C00027000	2019-04-17 3:50PM EDT	27.00	0.05	0.00	0.09	0.00	-	2	9	365.63%
VIXW190424C00028000	2019-04-16 9:58AM EDT	28.00	0.02	0.00	0.09	0.00	-	1,000	1,033	379.69%
VIXW190424C00029000	2019-03-27 11:12AM EDT	29.00	0.31	0.00	0.09	0.00	-	1	1	392.19%
VIXW190424C00030000	2019-04-16 3:27PM EDT	30.00	0.03	0.00	0.09	0.00	-	200	288	404.69%
VIXW190424C00035000	2019-04-17 1:23PM EDT	35.00	0.01	0.00	0.03	0.00	-	15	50	396.88%
VIXW190424C00045000	2019-03-22 9:37AM EDT	45.00	0.06	0.00	0.03	0.00	-	1	1	475.00%
VIXW190424C00050000	2019-04-03 12:10PM EDT	50.00	0.05	0.00	0.03	0.00	-	10	11	506.25%

PutsforApril 24, 2019

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
VIXW190424P00011000	2019-04-16 9:59AM EDT	11.00	0.02	0.00	0.03	0.00	-	15	36	56.25%
VIXW190424P00011500	2019-04-18 3:11PM EDT	11.50	0.05	0.00	0.09	+0.02	+66.67%	64	89	60.16%
VIXW190424P00012000	2019-04-18 4:11PM EDT	12.00	0.13	0.10	0.14	+0.03	+30.00%	201	331	35.94%
VIXW190424P00012500	2019-04-18 3:56PM EDT	12.50	0.25	0.25	0.50	0.00	-	62	69	46.88%
VIXW190424P00013000	2019-04-18 3:17PM EDT	13.00	0.52	0.50	0.82	+0.14	+36.84%	30	327	0.00%
VIXW190424P00013500	2019-04-18 9:34AM EDT	13.50	0.81	0.68	1.20	+0.06	+8.00%	1	817	0.00%
VIXW190424P00014000	2019-04-18 11:49AM EDT	14.00	1.35	1.05	1.61	+0.17	+14.41%	13	201	0.00%
VIXW190424P00014500	2019-04-18 11:51AM EDT	14.50	1.74	1.45	2.05	+0.54	+45.00%	3	3	0.00%
VIXW190424P00015000	2019-04-18 4:11PM EDT	15.00	2.30	2.15	2.51	+0.26	+12.75%	354	1,286	0.00%
VIXW190424P00016000	2019-04-18 11:49AM EDT	16.00	3.16	2.80	3.46	+0.36	+12.86%	3	81	0.00%
VIXW190424P00017000	2019-04-18 11:51AM EDT	17.00	4.08	3.75	4.42	+0.27	+7.09%	4	35	0.00%
VIXW190424P00018000	2019-04-17 9:54AM EDT	18.00	5.11	4.72	5.41	0.00	-	1	23	0.00%
VIXW190424P00020000	2019-04-15 3:35PM EDT	20.00	6.95	6.69	7.38	0.00	-	1	4	0.00%
VIXW190424P00021000	2019-04-17 10:08AM EDT	21.00	7.72	7.68	8.38	0.00	-	1	1	0.00%