CallsforJanuary 22, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|
| VIX200122C00010000 | 2020-01-17 3:50PM EST | 10.00 | 2.55 | 2.45 | 2.60 | -0.10 | -3.77% | 3,198 | 4,389 | 260.16% |
| VIX200122C00010500 | 2020-01-17 2:24PM EST | 10.50 | 2.25 | 2.00 | 2.10 | -0.35 | -13.46% | 172 | 142 | 226.56% |
| VIX200122C00011000 | 2020-01-17 4:00PM EST | 11.00 | 1.55 | 1.45 | 1.60 | -0.12 | -7.19% | 38 | 1,044 | 180.08% |
| VIX200122C00011500 | 2020-01-17 4:06PM EST | 11.50 | 1.10 | 1.00 | 1.10 | -0.14 | -11.29% | 863 | 2,380 | 144.14% |
| VIX200122C00012000 | 2020-01-17 4:04PM EST | 12.00 | 0.67 | 0.65 | 0.70 | -0.20 | -22.99% | 508 | 1,884 | 124.22% |
| VIX200122C00012500 | 2020-01-17 4:12PM EST | 12.50 | 0.50 | 0.45 | 0.50 | -0.10 | -16.67% | 14,544 | 13,918 | 127.73% |
| VIX200122C00013000 | 2020-01-17 4:05PM EST | 13.00 | 0.32 | 0.30 | 0.40 | -0.18 | -36.00% | 8,217 | 22,065 | 135.94% |
| VIX200122C00013500 | 2020-01-17 4:00PM EST | 13.50 | 0.25 | 0.25 | 0.30 | -0.15 | -37.50% | 16,079 | 26,692 | 146.88% |
| VIX200122C00014000 | 2020-01-17 4:12PM EST | 14.00 | 0.24 | 0.20 | 0.25 | -0.11 | -31.43% | 6,842 | 53,044 | 158.59% |
| VIX200122C00014500 | 2020-01-17 4:07PM EST | 14.50 | 0.20 | 0.15 | 0.20 | -0.10 | -33.33% | 7,734 | 38,025 | 165.63% |
| VIX200122C00015000 | 2020-01-17 4:01PM EST | 15.00 | 0.15 | 0.15 | 0.20 | -0.12 | -44.44% | 17,132 | 42,597 | 185.16% |
| VIX200122C00016000 | 2020-01-17 3:59PM EST | 16.00 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 28,806 | 71,083 | 220.31% |
| VIX200122C00017000 | 2020-01-17 4:02PM EST | 17.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 460 | 57,890 | 218.75% |
| VIX200122C00018000 | 2020-01-17 3:59PM EST | 18.00 | 0.10 | 0.10 | 0.10 | -0.05 | -33.33% | 3,656 | 81,790 | 245.31% |
| VIX200122C00019000 | 2020-01-17 3:57PM EST | 19.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1,045 | 54,120 | 254.69% |
| VIX200122C00020000 | 2020-01-17 4:13PM EST | 20.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 9,526 | 194,823 | 276.56% |
| VIX200122C00021000 | 2020-01-17 4:14PM EST | 21.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 1,637 | 64,159 | 296.88% |
| VIX200122C00022000 | 2020-01-17 4:11PM EST | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10,457 | 223,544 | 265.63% |
| VIX200122C00023000 | 2020-01-17 3:15PM EST | 23.00 | 0.05 | 0.05 | 0.05 | 0.00 | - | 10,850 | 83,029 | 312.50% |
| VIX200122C00024000 | 2020-01-17 12:47PM EST | 24.00 | 0.03 | 0.00 | 0.10 | -0.05 | -62.50% | 4,666 | 47,540 | 328.13% |
| VIX200122C00025000 | 2020-01-17 12:10PM EST | 25.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 413 | 231,649 | 309.38% |
| VIX200122C00026000 | 2020-01-17 10:00AM EST | 26.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 5 | 24,430 | 325.00% |
| VIX200122C00027000 | 2020-01-16 4:11PM EST | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4,145 | 76,726 | 337.50% |
| VIX200122C00028000 | 2020-01-16 4:06PM EST | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4,344 | 49,740 | 350.00% |
| VIX200122C00029000 | 2020-01-16 12:52PM EST | 29.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2,500 | 49,193 | 362.50% |
| VIX200122C00030000 | 2020-01-17 2:36PM EST | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5,005 | 117,112 | 375.00% |
| VIX200122C00032500 | 2020-01-10 9:37AM EST | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 63 | 39,902 | 398.44% |
| VIX200122C00035000 | 2020-01-17 10:03AM EST | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 21 | 73,851 | 425.00% |
| VIX200122C00037500 | 2020-01-09 2:27PM EST | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 58,942 | 446.88% |
| VIX200122C00040000 | 2020-01-17 10:04AM EST | 40.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 77,557 | 468.75% |
| VIX200122C00042500 | 2020-01-06 3:12PM EST | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 26,147 | 487.50% |
| VIX200122C00045000 | 2020-01-06 1:27PM EST | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 10,580 | 506.25% |
| VIX200122C00047500 | 2019-12-19 3:45PM EST | 47.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 200 | 8,410 | 521.88% |
| VIX200122C00050000 | 2020-01-17 10:06AM EST | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 10,690 | 537.50% |
| VIX200122C00055000 | 2020-01-09 1:17PM EST | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 64,683 | 568.75% |
| VIX200122C00060000 | 2020-01-17 10:07AM EST | 60.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 510 | 6,127 | 593.75% |
| VIX200122C00065000 | 2019-12-20 2:22PM EST | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 3,437 | 618.75% |
| VIX200122C00070000 | 2020-01-17 10:11AM EST | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 3,034 | 637.50% |
| VIX200122C00075000 | 2019-12-16 11:04AM EST | 75.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 377 | 656.25% |
| VIX200122C00080000 | 2019-12-06 12:39PM EST | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 485 | 675.00% |
PutsforJanuary 22, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|
| VIX200122P00010000 | 2020-01-17 11:02AM EST | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 693 | 109.38% |
| VIX200122P00010500 | 2020-01-15 11:22AM EST | 10.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 116 | 85.94% |
| VIX200122P00011000 | 2020-01-17 3:26PM EST | 11.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 4,513 | 62.50% |
| VIX200122P00011500 | 2020-01-17 3:30PM EST | 11.50 | 0.03 | 0.00 | 0.10 | -0.07 | -70.00% | 833 | 36,123 | 63.28% |
| VIX200122P00012000 | 2020-01-17 4:13PM EST | 12.00 | 0.10 | 0.15 | 0.15 | -0.10 | -50.00% | 6,732 | 54,834 | 39.06% |
| VIX200122P00012500 | 2020-01-17 4:14PM EST | 12.50 | 0.40 | 0.40 | 0.45 | -0.10 | -20.00% | 13,069 | 114,578 | 35.94% |
| VIX200122P00013000 | 2020-01-17 4:08PM EST | 13.00 | 0.80 | 0.75 | 0.85 | -0.10 | -11.11% | 16,138 | 100,426 | 0.00% |
| VIX200122P00013500 | 2020-01-17 3:48PM EST | 13.50 | 1.17 | 1.20 | 1.30 | -0.18 | -13.33% | 1,986 | 69,270 | 0.00% |
| VIX200122P00014000 | 2020-01-17 3:50PM EST | 14.00 | 1.60 | 1.65 | 1.75 | -0.10 | -5.88% | 5,747 | 91,713 | 0.00% |
| VIX200122P00014500 | 2020-01-17 3:48PM EST | 14.50 | 2.10 | 2.10 | 2.20 | -0.05 | -2.33% | 701 | 31,579 | 0.00% |
| VIX200122P00015000 | 2020-01-17 4:14PM EST | 15.00 | 2.60 | 2.60 | 2.70 | 0.00 | - | 2,182 | 68,329 | 0.00% |
| VIX200122P00016000 | 2020-01-17 2:56PM EST | 16.00 | 3.40 | 3.50 | 3.70 | -0.20 | -5.56% | 220 | 66,250 | 0.00% |
| VIX200122P00017000 | 2020-01-17 3:42PM EST | 17.00 | 4.50 | 4.50 | 4.60 | -0.05 | -1.10% | 3,867 | 45,411 | 0.00% |
| VIX200122P00018000 | 2020-01-17 3:42PM EST | 18.00 | 5.50 | 5.50 | 5.60 | 0.00 | - | 4,227 | 75,669 | 0.00% |
| VIX200122P00019000 | 2020-01-17 3:25PM EST | 19.00 | 6.40 | 6.50 | 6.60 | -0.10 | -1.54% | 146 | 19,101 | 0.00% |
| VIX200122P00020000 | 2020-01-17 3:32PM EST | 20.00 | 7.50 | 7.50 | 7.60 | 0.00 | - | 462 | 14,489 | 0.00% |
| VIX200122P00021000 | 2020-01-17 2:11PM EST | 21.00 | 8.30 | 8.40 | 8.60 | -0.15 | -1.78% | 9 | 773 | 0.00% |
| VIX200122P00022000 | 2020-01-17 3:33PM EST | 22.00 | 9.45 | 9.40 | 9.60 | +0.05 | +0.53% | 10 | 559 | 0.00% |
| VIX200122P00023000 | 2020-01-16 9:30AM EST | 23.00 | 10.30 | 10.40 | 10.60 | 0.00 | - | 1 | 643 | 0.00% |
| VIX200122P00024000 | 2020-01-14 1:08PM EST | 24.00 | 11.15 | 11.40 | 11.60 | 0.00 | - | 110 | 283 | 0.00% |
| VIX200122P00025000 | 2020-01-16 9:40AM EST | 25.00 | 12.46 | 12.40 | 12.60 | 0.00 | - | 2 | 214 | 0.00% |
| VIX200122P00026000 | 2020-01-14 11:03AM EST | 26.00 | 13.00 | 13.40 | 13.60 | 0.00 | - | 10 | 203 | 0.00% |
| VIX200122P00027000 | 2020-01-02 11:45AM EST | 27.00 | 12.70 | 14.40 | 14.60 | 0.00 | - | 1 | 18 | 0.00% |
| VIX200122P00028000 | 2020-01-14 11:03AM EST | 28.00 | 15.00 | 15.40 | 15.60 | 0.00 | - | 5 | 14 | 0.00% |
| VIX200122P00029000 | 2020-01-07 11:25AM EST | 29.00 | 14.47 | 16.40 | 16.60 | 0.00 | - | 2 | 74 | 0.00% |
| VIX200122P00030000 | 2020-01-08 9:31AM EST | 30.00 | 15.60 | 17.40 | 17.60 | 0.00 | - | 1 | 146 | 0.00% |
| VIX200122P00032500 | 2019-12-17 12:32PM EST | 32.50 | 17.80 | 19.90 | 20.00 | 0.00 | - | 2 | 109 | 0.00% |
| VIX200122P00035000 | 2020-01-17 2:58PM EST | 35.00 | 22.30 | 22.40 | 22.60 | +0.30 | +1.36% | 67 | 538 | 0.00% |
| VIX200122P00037500 | 2019-12-19 3:31PM EST | 37.50 | 22.90 | 24.90 | 25.10 | 0.00 | - | 1 | 82 | 0.00% |
| VIX200122P00040000 | 2020-01-09 4:14PM EST | 40.00 | 26.40 | 27.40 | 27.60 | 0.00 | - | 170 | 94 | 0.00% |
| VIX200122P00042500 | 2019-12-17 12:12PM EST | 42.50 | 27.60 | 29.80 | 30.00 | 0.00 | - | - | 1 | 0.00% |
| VIX200122P00045000 | 2019-12-30 10:14AM EST | 45.00 | 29.38 | 32.40 | 32.60 | 0.00 | - | - | 2 | 0.00% |
| VIX200122P00047500 | 2019-12-30 10:12AM EST | 47.50 | 31.94 | 34.90 | 35.10 | 0.00 | - | 1 | 10 | 0.00% |
| VIX200122P00050000 | 2020-01-06 4:13PM EST | 50.00 | 35.10 | 37.40 | 37.60 | 0.00 | - | 3 | 77 | 0.00% |
| VIX200122P00055000 | 2019-12-30 3:33PM EST | 55.00 | 39.50 | 42.40 | 42.60 | 0.00 | - | 1 | 17 | 0.00% |
| VIX200122P00060000 | 2020-01-15 3:10PM EST | 60.00 | 46.90 | 47.40 | 47.50 | 0.00 | - | 103 | 327 | 0.00% |
| VIX200122P00065000 | 2019-11-21 10:12AM EST | 65.00 | 47.90 | 50.10 | 50.30 | 0.00 | - | 1 | 104 | 0.00% |
| VIX200122P00070000 | 2019-12-17 3:13PM EST | 70.00 | 55.00 | 57.30 | 57.50 | 0.00 | - | 20 | 75 | 0.00% |
| VIX200122P00075000 | 2020-01-09 11:28AM EST | 75.00 | 61.00 | 62.40 | 62.50 | 0.00 | - | 1 | 17 | 0.00% |
| VIX200122P00080000 | 2020-01-09 9:55AM EST | 80.00 | 66.00 | 67.40 | 67.50 | 0.00 | - | 1 | 57 | 0.00% |