View By Expiration: Jun 13 | Jul 13 | Aug 13 | Sep 13 | Oct 13 | Nov 13| Call Options | Expire at close Wednesday, June 19, 2013 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 9.00 | VIX130619C00009000 | 8.00 |  0.50 | 7.70 | 7.90 | 84 | 102 | | 10.00 | VIX130619C00010000 | 6.70 | 0.00 | 6.70 | 6.90 | 27 | 189 | | 11.00 | VIX130619C00011000 | 5.94 | 0.66 | 5.70 | 5.90 | 1,202 | 1,821 | | 12.00 | VIX130619C00012000 | 4.90 | 0.20 | 4.70 | 4.90 | 367 | 15,217 | | 13.00 | VIX130619C00013000 | 3.90 | 0.00 | 3.70 | 3.90 | 266 | 18,022 | | 14.00 | VIX130619C00014000 | 2.90 | 0.05 | 2.70 | 2.85 | 324 | 32,264 | | 15.00 | VIX130619C00015000 | 1.85 | 0.10 | 1.70 | 1.85 | 6,381 | 102,396 | | 16.00 | VIX130619C00016000 | 0.90 | 0.20 | 0.85 | 0.90 | 11,271 | 106,504 | | 17.00 | VIX130619C00017000 | 0.30 | 0.25 | 0.30 | 0.35 | 95,059 | 150,308 | | 18.00 | VIX130619C00018000 | 0.08 | 0.20 | 0.05 | 0.15 | 56,861 | 97,011 | | 19.00 | VIX130619C00019000 | 0.05 | 0.15 | N/A | 0.10 | 21,521 | 114,844 | | 20.00 | VIX130619C00020000 | 0.05 | 0.05 | N/A | 0.05 | 27,860 | 164,837 | | 21.00 | VIX130619C00021000 | 0.01 | 0.06 | N/A | 0.05 | 8,011 | 61,307 | | 22.00 | VIX130619C00022000 | 0.02 | 0.03 | N/A | 0.05 | 30 | 161,634 | | 23.00 | VIX130619C00023000 | 0.05 | 0.00 | N/A | 0.05 | 475 | 111,883 | | 24.00 | VIX130619C00024000 | 0.01 | 0.00 | N/A | 0.05 | 5 | 60,991 | | 25.00 | VIX130619C00025000 | 0.03 | 0.00 | N/A | 0.05 | 40 | 143,303 | | 26.00 | VIX130619C00026000 | 0.05 | 0.00 | N/A | 0.05 | 40 | 48,531 | | 27.00 | VIX130619C00027000 | 0.05 | 0.00 | N/A | 0.05 | 5,090 | 52,134 | | 28.00 | VIX130619C00028000 | 0.05 | 0.00 | N/A | 0.05 | 1,884 | 36,493 | | 29.00 | VIX130619C00029000 | 0.05 | 0.00 | N/A | 0.05 | 1,057 | 65,659 | | 30.00 | VIX130619C00030000 | 0.03 | 0.00 | N/A | 0.05 | 10 | 68,033 | | 32.50 | VIX130619C00032500 | 0.03 | 0.00 | N/A | 0.05 | 521 | 29,600 | | 35.00 | VIX130619C00035000 | 0.02 | 0.00 | N/A | 0.05 | 1,218 | 36,341 | | 37.50 | VIX130619C00037500 | 0.05 | 0.00 | N/A | 0.05 | 100 | 27,718 | | 40.00 | VIX130619C00040000 | 0.05 | 0.00 | N/A | 0.05 | 3,502 | 38,313 | | 42.50 | VIX130619C00042500 | 0.05 | 0.00 | N/A | 0.05 | 1,410 | 32,743 | | 45.00 | VIX130619C00045000 | 0.03 | 0.00 | N/A | 0.05 | 766 | 18,912 | | 47.50 | VIX130619C00047500 | 0.05 | 0.00 | N/A | 0.05 | 10 | 3,214 | | 50.00 | VIX130619C00050000 | 0.04 | 0.00 | N/A | 0.05 | 756 | 6,629 | | 55.00 | VIX130619C00055000 | 0.01 | 0.00 | N/A | 0.05 | 3,500 | 66,964 | | 60.00 | VIX130619C00060000 | 0.05 | 0.00 | N/A | 0.05 | 171 | 28,923 | | 65.00 | VIX130619C00065000 | 0.02 | 0.00 | N/A | 0.05 | 1 | 268 | | 70.00 | VIX130619C00070000 | 0.05 | 0.00 | N/A | 0.05 | 0 | 210 | | 75.00 | VIX130619C00075000 | 0.05 | 0.00 | N/A | 0.05 | 0 | 17 |
|
| Put Options | Expire at close Wednesday, June 19, 2013 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 10.00 | VIX130619P00010000 | 0.01 | 0.00 | N/A | 0.05 | 422 | 24,525 | | 11.00 | VIX130619P00011000 | 0.02 | 0.00 | N/A | 0.05 | 1 | 17,680 | | 12.00 | VIX130619P00012000 | 0.03 | 0.00 | N/A | 0.05 | 65 | 96,228 | | 13.00 | VIX130619P00013000 | 0.03 | 0.00 | N/A | 0.05 | 92 | 277,102 | | 14.00 | VIX130619P00014000 | 0.01 | 0.02 | N/A | 0.05 | 2,755 | 230,280 | | 15.00 | VIX130619P00015000 | 0.05 | 0.00 | N/A | 0.05 | 7,918 | 251,383 | | 16.00 | VIX130619P00016000 | 0.10 | 0.05 | 0.05 | 0.10 | 77,067 | 202,622 | | 17.00 | VIX130619P00017000 | 0.50 | 0.10 | 0.45 | 0.50 | 67,413 | 118,169 | | 18.00 | VIX130619P00018000 | 1.24 | 0.11 | 1.20 | 1.35 | 4,401 | 28,211 | | 19.00 | VIX130619P00019000 | 2.20 | 0.10 | 2.15 | 2.30 | 3,480 | 16,311 | | 20.00 | VIX130619P00020000 | 3.20 | 0.10 | 3.10 | 3.40 | 542 | 9,410 | | 21.00 | VIX130619P00021000 | 4.20 | 0.41 | 4.10 | 4.40 | 201 | 2,321 | | 22.00 | VIX130619P00022000 | 5.10 | 0.40 | 5.10 | 5.40 | 10 | 1,369 | | 23.00 | VIX130619P00023000 | 6.10 | 0.50 | 6.10 | 6.40 | 8 | 1,294 | | 24.00 | VIX130619P00024000 | 7.10 | 0.70 | 7.10 | 7.40 | 3 | 349 | | 25.00 | VIX130619P00025000 | 8.30 | 0.60 | 8.10 | 8.40 | 6 | 74 | | 26.00 | VIX130619P00026000 | 8.00 | 0.00 | 9.10 | 9.40 | 10 | 36 | | 27.00 | VIX130619P00027000 | 9.70 | 0.00 | 10.10 | 10.40 | 5 | 120 | | 28.00 | VIX130619P00028000 | 13.23 | 0.00 | 11.10 | 11.40 | 1 | 12 | | 29.00 | VIX130619P00029000 | 12.93 | 0.00 | 12.10 | 12.40 | 18 | 136 | | 30.00 | VIX130619P00030000 | 13.11 | 0.24 | 13.10 | 13.40 | 70 | 136 | | 32.50 | VIX130619P00032500 | 15.30 | 0.00 | 15.60 | 15.90 | 16 | 112 | | 35.00 | VIX130619P00035000 | 19.80 | 0.00 | 18.10 | 18.40 | 50 | 50 | | 37.50 | VIX130619P00037500 | 20.63 | 1.65 | 20.60 | 20.90 | 7 | 7 | | 40.00 | VIX130619P00040000 | 23.10 | 0.00 | 23.10 | 23.40 | 9 | 44 | | 42.50 | VIX130619P00042500 | 25.62 | 1.09 | 25.60 | 25.90 | 3 | 3 | | 45.00 | VIX130619P00045000 | 28.12 | 0.24 | 28.10 | 28.40 | 5 | 10 | | 47.50 | VIX130619P00047500 | 30.66 | 1.58 | 30.60 | 30.90 | 2 | 16 | | 50.00 | VIX130619P00050000 | 33.10 | 0.05 | 33.10 | 33.40 | 34 | 53 | | 55.00 | VIX130619P00055000 | 37.90 | 0.00 | 38.10 | 38.40 | 5 | 6 | | 60.00 | VIX130619P00060000 | 42.80 | 0.00 | 43.10 | 43.40 | 10 | 35 | | 70.00 | VIX130619P00070000 | 52.87 | 0.00 | 53.10 | 53.40 | 5 | 5 |
|
| Highlighted options are in-the-money. |
Expand to Straddle View... Currency in USD. |
|