CallsforOctober 16, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|
| VIX191016C00010000 | 2019-10-11 4:09PM EDT | 10.00 | 5.90 | 5.70 | 5.90 | -2.10 | -27.27% | 300 | 13,779 | 390.63% |
| VIX191016C00010500 | 2019-10-01 3:53PM EDT | 10.50 | 7.20 | 5.20 | 5.40 | 0.00 | - | 1 | 76 | 356.25% |
| VIX191016C00011000 | 2019-10-11 11:59AM EDT | 11.00 | 5.70 | 4.70 | 4.90 | -1.00 | -14.93% | 9 | 333 | 323.44% |
| VIX191016C00011500 | 2019-10-02 11:37AM EDT | 11.50 | 6.20 | 4.20 | 4.40 | 0.00 | - | 1 | 314 | 292.19% |
| VIX191016C00012000 | 2019-10-11 3:56PM EDT | 12.00 | 4.00 | 3.70 | 3.90 | -1.70 | -29.82% | 22 | 924 | 260.94% |
| VIX191016C00012500 | 2019-10-01 3:57PM EDT | 12.50 | 3.60 | 3.20 | 3.40 | -1.60 | -30.77% | 170 | 45 | 231.25% |
| VIX191016C00013000 | 2019-10-11 12:01PM EDT | 13.00 | 3.00 | 2.80 | 2.95 | -1.50 | -31.91% | 8 | 1,340 | 224.22% |
| VIX191016C00013500 | 2019-10-10 3:30PM EDT | 13.50 | 2.65 | 2.30 | 2.45 | -1.55 | -36.90% | 40 | 202 | 192.97% |
| VIX191016C00014000 | 2019-10-11 4:09PM EDT | 14.00 | 2.05 | 1.90 | 2.00 | -1.93 | -52.16% | 347 | 10,230 | 179.69% |
| VIX191016C00014500 | 2019-10-11 11:42AM EDT | 14.50 | 1.60 | 1.50 | 1.65 | -1.60 | -50.00% | 105 | 507 | 172.66% |
| VIX191016C00015000 | 2019-10-11 3:57PM EDT | 15.00 | 1.40 | 1.20 | 1.35 | -1.45 | -50.88% | 4,794 | 8,291 | 173.44% |
| VIX191016C00016000 | 2019-10-11 4:14PM EDT | 16.00 | 0.85 | 0.75 | 0.85 | -1.15 | -57.50% | 15,665 | 70,588 | 174.61% |
| VIX191016C00017000 | 2019-10-11 4:14PM EDT | 17.00 | 0.54 | 0.50 | 0.60 | -0.80 | -57.14% | 15,691 | 73,499 | 190.23% |
| VIX191016C00018000 | 2019-10-11 4:13PM EDT | 18.00 | 0.40 | 0.40 | 0.45 | -0.55 | -57.89% | 13,366 | 104,354 | 212.89% |
| VIX191016C00019000 | 2019-10-11 4:14PM EDT | 19.00 | 0.27 | 0.25 | 0.35 | -0.45 | -64.29% | 11,483 | 85,505 | 223.44% |
| VIX191016C00020000 | 2019-10-11 4:14PM EDT | 20.00 | 0.25 | 0.20 | 0.30 | -0.35 | -63.64% | 21,164 | 140,429 | 243.36% |
| VIX191016C00021000 | 2019-10-11 4:14PM EDT | 21.00 | 0.20 | 0.15 | 0.25 | -0.22 | -59.46% | 12,638 | 58,651 | 257.42% |
| VIX191016C00022000 | 2019-10-11 4:14PM EDT | 22.00 | 0.15 | 0.10 | 0.20 | -0.20 | -66.67% | 18,377 | 115,377 | 264.84% |
| VIX191016C00023000 | 2019-10-11 3:56PM EDT | 23.00 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 2,755 | 220,685 | 278.13% |
| VIX191016C00024000 | 2019-10-11 4:03PM EDT | 24.00 | 0.10 | 0.05 | 0.15 | -0.13 | -72.22% | 1,382 | 117,318 | 286.72% |
| VIX191016C00025000 | 2019-10-11 4:09PM EDT | 25.00 | 0.07 | 0.05 | 0.10 | -0.02 | -16.67% | 7,646 | 278,028 | 290.63% |
| VIX191016C00026000 | 2019-10-11 4:04PM EDT | 26.00 | 0.05 | 0.05 | 0.10 | -0.07 | -58.33% | 6,864 | 162,850 | 309.38% |
| VIX191016C00027000 | 2019-10-11 4:14PM EDT | 27.00 | 0.05 | 0.05 | 0.10 | -0.07 | -70.00% | 5,536 | 68,387 | 326.56% |
| VIX191016C00028000 | 2019-10-11 10:59AM EDT | 28.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 1,119 | 167,316 | 321.88% |
| VIX191016C00029000 | 2019-10-11 12:16PM EDT | 29.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 2 | 130,484 | 306.25% |
| VIX191016C00030000 | 2019-10-11 6:36AM EDT | 30.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 1,057 | 176,799 | 318.75% |
| VIX191016C00032500 | 2019-10-10 3:32PM EDT | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 36 | 75,008 | 350.00% |
| VIX191016C00035000 | 2019-10-09 3:01PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 88,415 | 381.25% |
| VIX191016C00037500 | 2019-10-11 12:17PM EDT | 37.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 67,190 | 406.25% |
| VIX191016C00040000 | 2019-10-11 10:19AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 141,580 | 431.25% |
| VIX191016C00042500 | 2019-10-11 12:19PM EDT | 42.50 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 1 | 18,742 | 453.13% |
| VIX191016C00045000 | 2019-10-08 1:58PM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 26 | 17,736 | 475.00% |
| VIX191016C00047500 | 2019-09-24 2:01PM EDT | 47.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 500 | 61,448 | 493.75% |
| VIX191016C00050000 | 2019-10-01 2:27PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 42,881 | 512.50% |
| VIX191016C00055000 | 2019-09-27 4:00PM EDT | 55.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 46,877 | 550.00% |
| VIX191016C00060000 | 2019-09-27 2:46PM EDT | 60.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 2 | 3,239 | 578.13% |
| VIX191016C00065000 | 2019-10-11 12:24PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 8,769 | 606.25% |
| VIX191016C00070000 | 2019-09-25 3:00PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 2,642 | 631.25% |
| VIX191016C00075000 | 2019-08-29 10:53AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 770 | 656.25% |
| VIX191016C00080000 | 2019-09-13 11:03AM EDT | 80.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 40 | 2,060 | 678.13% |
PutsforOctober 16, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|
| VIX191016P00010000 | 2019-09-23 2:28PM EDT | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 4,401 | 246.88% |
| VIX191016P00011000 | 2019-10-07 4:01PM EDT | 11.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 4,042 | 200.00% |
| VIX191016P00011500 | 2019-09-20 10:10AM EDT | 11.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 45 | 178.13% |
| VIX191016P00012000 | 2019-10-11 2:06PM EDT | 12.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 2 | 29,366 | 156.25% |
| VIX191016P00012500 | 2019-10-01 3:57PM EDT | 12.50 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 5 | 27,030 | 135.94% |
| VIX191016P00013000 | 2019-10-11 3:33PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 5,552 | 52,634 | 115.63% |
| VIX191016P00013500 | 2019-10-11 4:13PM EDT | 13.50 | 0.05 | 0.00 | 0.05 | +0.08 | +400.00% | 848 | 14,326 | 95.31% |
| VIX191016P00014000 | 2019-10-11 4:13PM EDT | 14.00 | 0.10 | 0.10 | 0.15 | +0.07 | +233.33% | 67,611 | 105,841 | 115.63% |
| VIX191016P00014500 | 2019-10-11 3:44PM EDT | 14.50 | 0.20 | 0.20 | 0.30 | +0.15 | +300.00% | 51,048 | 67,045 | 120.31% |
| VIX191016P00015000 | 2019-10-11 4:11PM EDT | 15.00 | 0.35 | 0.40 | 0.45 | +0.25 | +166.67% | 74,935 | 191,306 | 122.27% |
| VIX191016P00016000 | 2019-10-11 4:14PM EDT | 16.00 | 0.95 | 0.90 | 1.05 | +0.55 | +157.14% | 67,902 | 148,606 | 130.86% |
| VIX191016P00017000 | 2019-10-11 3:46PM EDT | 17.00 | 1.50 | 1.65 | 1.75 | +0.73 | +94.81% | 23,648 | 111,894 | 135.55% |
| VIX191016P00018000 | 2019-10-11 4:10PM EDT | 18.00 | 2.45 | 2.45 | 2.60 | +1.00 | +74.07% | 12,898 | 86,701 | 129.69% |
| VIX191016P00019000 | 2019-10-11 4:13PM EDT | 19.00 | 3.40 | 3.40 | 3.50 | +1.43 | +69.08% | 1,530 | 56,522 | 123.44% |
| VIX191016P00020000 | 2019-10-11 3:47PM EDT | 20.00 | 4.30 | 4.30 | 4.50 | +1.50 | +53.57% | 1,374 | 27,256 | 180.47% |
| VIX191016P00021000 | 2019-10-11 3:46PM EDT | 21.00 | 5.30 | 5.30 | 5.40 | +1.61 | +43.63% | 99 | 7,552 | 0.00% |
| VIX191016P00022000 | 2019-10-11 3:41PM EDT | 22.00 | 6.40 | 6.20 | 6.40 | +1.76 | +37.93% | 477 | 4,188 | 0.00% |
| VIX191016P00023000 | 2019-10-11 11:28AM EDT | 23.00 | 6.60 | 7.20 | 7.40 | +2.80 | +73.68% | 321 | 2,666 | 0.00% |
| VIX191016P00024000 | 2019-10-11 2:52PM EDT | 24.00 | 8.45 | 8.20 | 8.40 | +2.15 | +34.13% | 127 | 653 | 0.00% |
| VIX191016P00025000 | 2019-10-11 10:23AM EDT | 25.00 | 9.10 | 9.20 | 9.30 | +1.60 | +21.92% | 242 | 609 | 0.00% |
| VIX191016P00026000 | 2019-10-03 12:54PM EDT | 26.00 | 7.10 | 10.10 | 10.30 | 0.00 | - | 124 | 936 | 0.00% |
| VIX191016P00027000 | 2019-10-11 4:00PM EDT | 27.00 | 10.90 | 10.90 | 11.00 | +2.50 | +29.76% | 46 | 241 | 0.00% |
| VIX191016P00028000 | 2019-10-03 12:53PM EDT | 28.00 | 10.00 | 12.10 | 12.30 | 0.00 | - | 5 | 1,542 | 0.00% |
| VIX191016P00029000 | 2019-10-09 3:56PM EDT | 29.00 | 12.50 | 13.10 | 13.30 | +2.20 | +21.36% | 152 | 173 | 0.00% |
| VIX191016P00030000 | 2019-10-10 2:06PM EDT | 30.00 | 13.50 | 14.10 | 14.30 | +1.20 | +9.76% | 151 | 378 | 0.00% |
| VIX191016P00032500 | 2019-10-02 11:56AM EDT | 32.50 | 14.10 | 16.60 | 16.80 | 0.00 | - | 75 | 101 | 0.00% |
| VIX191016P00035000 | 2019-10-09 2:26PM EDT | 35.00 | 16.50 | 19.10 | 19.30 | 0.00 | - | 219 | 310 | 0.00% |
| VIX191016P00037500 | 2019-10-11 10:26AM EDT | 37.50 | 21.40 | 21.50 | 21.60 | +2.50 | +13.23% | 77 | 97 | 0.00% |
| VIX191016P00040000 | 2019-10-10 3:20PM EDT | 40.00 | 22.20 | 24.10 | 24.30 | 0.00 | - | 3 | 438 | 0.00% |
| VIX191016P00042500 | 2019-10-02 12:19PM EDT | 42.50 | 22.50 | 26.40 | 26.60 | 0.00 | - | 2 | 293 | 0.00% |
| VIX191016P00045000 | 2019-10-08 3:56PM EDT | 45.00 | 25.00 | 29.10 | 29.30 | 0.00 | - | 8 | 31 | 0.00% |
| VIX191016P00047500 | 2019-10-08 3:57PM EDT | 47.50 | 27.50 | 31.60 | 31.80 | 0.00 | - | 90 | 303 | 0.00% |
| VIX191016P00050000 | 2019-10-11 2:13PM EDT | 50.00 | 34.12 | 34.10 | 34.30 | +4.22 | +14.11% | 42 | 228 | 0.00% |
| VIX191016P00055000 | 2019-10-03 4:10PM EDT | 55.00 | 35.90 | 38.80 | 39.00 | 0.00 | - | - | 8 | 0.00% |
| VIX191016P00060000 | 2019-10-01 11:23AM EDT | 60.00 | 42.20 | 44.10 | 44.20 | 0.00 | - | 4 | 10 | 0.00% |
| VIX191016P00065000 | 2019-10-08 3:56PM EDT | 65.00 | 44.95 | 49.00 | 49.20 | 0.00 | - | 4 | 158 | 0.00% |
| VIX191016P00070000 | 2019-10-04 9:31AM EDT | 70.00 | 51.30 | 0.00 | 0.00 | 0.00 | - | 5 | 507 | 0.00% |
| VIX191016P00075000 | 2019-10-04 9:31AM EDT | 75.00 | 56.30 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.00% |
| VIX191016P00080000 | 2019-10-11 4:14PM EDT | 80.00 | 64.10 | 64.00 | 64.20 | +2.40 | +3.88% | 7 | 113 | 0.00% |