Mail

^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD

In The Money

CallsforDecember 18, 2019

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
VIX191218C00010000	2019-12-13 4:14PM EST	10.00	2.58	2.45	2.65	-1.22	-32.11%	289	6,958	100.00%
VIX191218C00010500	2019-12-10 10:07AM EST	10.50	3.31	2.00	2.15	0.00	-	2	167	82.81%
VIX191218C00011000	2019-12-13 4:07PM EST	11.00	1.69	1.50	1.70	-1.06	-38.55%	197	724	87.50%
VIX191218C00011500	2019-12-13 3:59PM EST	11.50	1.40	1.15	1.30	-0.75	-34.88%	28	564	73.44%
VIX191218C00012000	2019-12-13 4:14PM EST	12.00	0.89	0.85	0.95	-1.01	-53.16%	474	1,265	83.59%
VIX191218C00012500	2019-12-13 4:16PM EST	12.50	0.73	0.65	0.75	-0.82	-52.90%	15,784	4,795	98.44%
VIX191218C00013000	2019-12-13 4:16PM EST	13.00	0.63	0.50	0.55	-0.57	-47.50%	26,690	5,551	106.06%
VIX191218C00013500	2019-12-13 4:14PM EST	13.50	0.40	0.35	0.45	-0.55	-57.89%	21,612	8,294	113.28%
VIX191218C00014000	2019-12-13 4:16PM EST	14.00	0.43	0.35	0.40	-0.37	-46.25%	31,521	26,372	132.23%
VIX191218C00014500	2019-12-13 4:11PM EST	14.50	0.30	0.25	0.35	-0.43	-58.90%	17,362	16,368	138.67%
VIX191218C00015000	2019-12-13 4:14PM EST	15.00	0.27	0.25	0.30	-0.33	-55.00%	24,555	56,377	151.56%
VIX191218C00016000	2019-12-13 4:14PM EST	16.00	0.20	0.20	0.25	-0.25	-55.56%	16,822	59,491	171.88%
VIX191218C00017000	2019-12-13 4:14PM EST	17.00	0.20	0.15	0.20	-0.12	-37.50%	25,687	85,709	185.16%
VIX191218C00018000	2019-12-13 4:08PM EST	18.00	0.15	0.15	0.20	-0.15	-50.00%	9,284	112,004	209.38%
VIX191218C00019000	2019-12-13 4:13PM EST	19.00	0.15	0.10	0.20	-0.10	-40.00%	7,250	102,944	222.66%
VIX191218C00020000	2019-12-13 4:14PM EST	20.00	0.15	0.10	0.15	-0.05	-25.00%	12,361	173,815	232.81%
VIX191218C00021000	2019-12-13 4:10PM EST	21.00	0.10	0.10	0.15	-0.10	-50.00%	7,332	228,753	250.00%
VIX191218C00022000	2019-12-13 4:10PM EST	22.00	0.10	0.05	0.15	-0.05	-33.33%	21,527	132,949	255.47%
VIX191218C00023000	2019-12-13 4:13PM EST	23.00	0.10	0.05	0.15	-0.05	-33.33%	13,290	110,993	270.31%
VIX191218C00024000	2019-12-13 4:13PM EST	24.00	0.10	0.05	0.10	0.00	-	8,029	67,151	270.31%
VIX191218C00025000	2019-12-13 3:24PM EST	25.00	0.05	0.05	0.10	-0.06	-54.55%	2,069	151,565	284.38%
VIX191218C00026000	2019-12-13 4:02PM EST	26.00	0.07	0.05	0.10	-0.03	-30.00%	2,213	57,966	296.88%
VIX191218C00027000	2019-12-13 4:07PM EST	27.00	0.05	0.05	0.10	-0.05	-50.00%	4,531	90,440	307.81%
VIX191218C00028000	2019-12-13 4:12PM EST	28.00	0.05	0.00	0.10	-0.05	-50.00%	21,634	61,426	300.00%
VIX191218C00029000	2019-12-13 4:14PM EST	29.00	0.05	0.00	0.05	0.00	-	802	87,073	281.25%
VIX191218C00030000	2019-12-13 2:24PM EST	30.00	0.05	0.00	0.05	0.00	-	1,112	118,291	290.63%
VIX191218C00032500	2019-12-13 12:52PM EST	32.50	0.04	0.00	0.05	-0.01	-20.00%	125	63,360	312.50%
VIX191218C00035000	2019-12-13 3:53PM EST	35.00	0.03	0.00	0.05	-0.02	-40.00%	30	55,281	334.38%
VIX191218C00037500	2019-12-11 3:51PM EST	37.50	0.05	0.00	0.05	0.00	-	670	129,447	350.00%
VIX191218C00040000	2019-12-12 9:55AM EST	40.00	0.03	0.00	0.05	0.00	-	5,000	45,981	368.75%
VIX191218C00042500	2019-12-12 2:29PM EST	42.50	0.03	0.00	0.05	0.00	-	10	66,108	384.38%
VIX191218C00045000	2019-12-10 3:56PM EST	45.00	0.05	0.00	0.05	0.00	-	2,827	12,470	398.44%
VIX191218C00047500	2019-11-22 3:20PM EST	47.50	0.05	0.00	0.05	0.00	-	11	12,843	412.50%
VIX191218C00050000	2019-12-09 3:50PM EST	50.00	0.05	0.00	0.05	0.00	-	4	21,882	425.00%
VIX191218C00055000	2019-12-03 9:39AM EST	55.00	0.04	0.00	0.05	0.00	-	1	6,938	450.00%
VIX191218C00060000	2019-11-29 12:26PM EST	60.00	0.03	0.00	0.05	0.00	-	100	10,936	471.88%
VIX191218C00065000	2019-11-27 3:04PM EST	65.00	0.03	0.00	0.05	0.00	-	7	624	490.63%
VIX191218C00070000	2019-11-18 12:35PM EST	70.00	0.03	0.00	0.05	0.00	-	1	1,005	509.38%
VIX191218C00075000	2019-11-27 3:07PM EST	75.00	0.03	0.00	0.05	0.00	-	14	997	525.00%
VIX191218C00080000	2019-11-11 11:06AM EST	80.00	0.02	0.00	0.05	0.00	-	1	26,269	540.63%

PutsforDecember 18, 2019

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
VIX191218P00010000	2019-12-11 3:00PM EST	10.00	0.03	0.00	0.05	0.00	-	1	1,360	104.69%
VIX191218P00010500	2019-12-13 2:13PM EST	10.50	0.03	0.00	0.05	-0.02	-40.00%	50	56	85.94%
VIX191218P00011000	2019-12-13 4:00PM EST	11.00	0.03	0.00	0.05	+0.01	+50.00%	5,628	14,042	67.97%
VIX191218P00011500	2019-12-13 4:12PM EST	11.50	0.12	0.10	0.20	+0.09	+300.00%	31,497	13,091	86.72%
VIX191218P00012000	2019-12-13 4:14PM EST	12.00	0.25	0.30	0.35	+0.14	+127.27%	89,765	155,043	93.36%
VIX191218P00012500	2019-12-13 4:16PM EST	12.50	0.51	0.55	0.60	+0.26	+104.00%	129,979	268,923	99.22%
VIX191218P00013000	2019-12-13 4:16PM EST	13.00	0.80	0.95	1.00	+0.30	+60.00%	74,530	242,898	118.36%
VIX191218P00013500	2019-12-13 4:12PM EST	13.50	1.30	1.25	1.40	+0.50	+62.50%	69,975	197,159	122.46%
VIX191218P00014000	2019-12-13 4:13PM EST	14.00	1.75	1.70	1.80	+0.65	+59.09%	134,726	262,671	133.20%
VIX191218P00014500	2019-12-13 2:55PM EST	14.50	1.95	2.15	2.25	+0.45	+30.00%	364	66,121	144.53%
VIX191218P00015000	2019-12-13 4:14PM EST	15.00	2.60	2.60	2.75	+0.70	+36.84%	81,054	188,003	157.81%
VIX191218P00016000	2019-12-13 4:11PM EST	16.00	3.55	3.50	3.70	+0.90	+33.96%	70,921	181,723	173.05%
VIX191218P00017000	2019-12-13 4:06PM EST	17.00	4.50	4.50	4.70	+1.00	+28.57%	476	52,513	200.78%
VIX191218P00018000	2019-12-13 4:14PM EST	18.00	5.50	5.40	5.60	+1.40	+34.15%	576	54,367	194.14%
VIX191218P00019000	2019-12-13 4:06PM EST	19.00	6.50	6.40	6.60	+0.90	+16.07%	38	24,150	214.84%
VIX191218P00020000	2019-12-13 4:14PM EST	20.00	7.50	7.40	7.60	+1.00	+15.38%	282	8,804	234.38%
VIX191218P00021000	2019-12-13 11:30AM EST	21.00	7.20	8.40	8.60	+0.20	+2.86%	1	13,861	252.34%
VIX191218P00022000	2019-12-10 12:26PM EST	22.00	7.70	9.40	9.60	0.00	-	5,521	18,453	269.53%
VIX191218P00023000	2019-12-11 1:17PM EST	23.00	7.97	10.40	10.60	0.00	-	207	2,417	285.16%
VIX191218P00024000	2019-12-03 10:44AM EST	24.00	7.90	11.40	11.60	0.00	-	7	1,717	300.00%
VIX191218P00025000	2019-12-13 10:29AM EST	25.00	11.42	12.30	12.60	+1.02	+9.81%	122	1,319	287.50%
VIX191218P00026000	2019-12-12 10:44AM EST	26.00	12.00	13.30	13.60	0.00	-	803	332	300.00%
VIX191218P00027000	2019-12-13 1:33PM EST	27.00	13.90	14.30	14.60	+1.80	+14.88%	123	457	311.72%
VIX191218P00028000	2019-12-02 1:30PM EST	28.00	13.36	15.30	15.50	0.00	-	7	657	278.13%
VIX191218P00029000	2019-11-15 12:44PM EST	29.00	14.00	16.30	16.50	0.00	-	197	174	289.06%
VIX191218P00030000	2019-12-11 3:01PM EST	30.00	15.05	17.30	17.50	0.00	-	5	1,372	298.44%
VIX191218P00032500	2019-12-12 11:44AM EST	32.50	18.30	19.80	20.00	0.00	-	142	160	321.88%
VIX191218P00035000	2019-11-27 2:27PM EST	35.00	21.15	22.30	22.50	0.00	-	3	2,174	340.63%
VIX191218P00040000	2019-11-27 11:13AM EST	40.00	24.80	27.30	27.50	0.00	-	61	298	378.13%
VIX191218P00042500	2019-12-02 1:41PM EST	42.50	26.00	29.80	30.00	0.00	-	2	10	393.75%
VIX191218P00045000	2019-12-13 3:00PM EST	45.00	32.10	32.30	32.50	+2.08	+6.93%	75	930	406.25%
VIX191218P00047500	2019-12-13 2:52PM EST	47.50	34.48	34.80	35.00	+1.96	+6.03%	9	9	421.88%
VIX191218P00050000	2019-12-13 2:41PM EST	50.00	36.90	37.30	37.50	+1.40	+3.94%	42	43	434.38%
VIX191218P00060000	2019-08-27 8:53AM EST	60.00	41.20	41.10	41.20	0.00	-	-	5	0.00%
VIX191218P00065000	2019-11-06 1:43PM EST	65.00	48.40	50.50	50.60	0.00	-	10	57	0.00%
VIX191218P00070000	2019-10-24 1:39PM EST	70.00	52.60	55.10	55.30	0.00	-	5	23	0.00%
VIX191218P00075000	2019-10-22 12:30PM EST	75.00	57.60	60.10	60.20	0.00	-	20	28	0.00%
VIX191218P00080000	2019-12-13 1:40PM EST	80.00	66.80	67.30	67.50	+0.80	+1.21%	10	185	550.00%