| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX190619C00010000 | 2019-06-14 4:02PM EDT | 10.00 | 5.80 | 5.70 | 5.80 | -0.50 | -7.94% | 16 | 3,321 | 417.97% |
| VIX190619C00011000 | 2019-06-14 1:41PM EDT | 11.00 | 5.11 | 4.70 | 4.80 | +0.01 | +0.20% | 60 | 371 | 348.44% |
| VIX190619C00011500 | 2019-06-14 2:44PM EDT | 11.50 | 4.50 | 4.20 | 4.30 | -1.40 | -23.73% | 2 | 11 | 315.63% |
| VIX190619C00012000 | 2019-06-13 3:19PM EDT | 12.00 | 4.40 | 3.70 | 3.80 | 0.00 | - | 23 | 1,303 | 283.98% |
| VIX190619C00012500 | 2019-06-05 2:48PM EDT | 12.50 | 4.39 | 3.20 | 3.40 | 0.00 | - | 4 | 108 | 264.45% |
| VIX190619C00013000 | 2019-06-14 3:15PM EDT | 13.00 | 2.90 | 2.70 | 2.85 | -0.40 | -12.12% | 5 | 1,609 | 227.34% |
| VIX190619C00013500 | 2019-06-11 10:08AM EDT | 13.50 | 2.77 | 2.20 | 2.35 | 0.00 | - | 3 | 908 | 196.48% |
| VIX190619C00014000 | 2019-06-14 3:44PM EDT | 14.00 | 1.88 | 1.75 | 1.85 | -0.27 | -12.56% | 348 | 7,365 | 169.92% |
| VIX190619C00014500 | 2019-06-14 10:43AM EDT | 14.50 | 1.80 | 1.30 | 1.40 | -0.10 | -5.26% | 3 | 834 | 146.09% |
| VIX190619C00015000 | 2019-06-14 4:14PM EDT | 15.00 | 0.95 | 0.90 | 1.00 | -0.45 | -32.14% | 844 | 38,736 | 126.95% |
| VIX190619C00016000 | 2019-06-14 4:08PM EDT | 16.00 | 0.50 | 0.40 | 0.45 | -0.25 | -33.33% | 3,117 | 106,289 | 111.72% |
| VIX190619C00017000 | 2019-06-14 4:13PM EDT | 17.00 | 0.20 | 0.20 | 0.25 | -0.20 | -50.00% | 14,246 | 92,613 | 120.31% |
| VIX190619C00018000 | 2019-06-14 4:05PM EDT | 18.00 | 0.15 | 0.10 | 0.15 | -0.07 | -31.82% | 10,845 | 102,140 | 129.69% |
| VIX190619C00019000 | 2019-06-14 4:14PM EDT | 19.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 9,601 | 137,060 | 139.84% |
| VIX190619C00020000 | 2019-06-14 4:11PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 16,232 | 139,783 | 132.81% |
| VIX190619C00021000 | 2019-06-14 4:00PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 9,669 | 100,739 | 153.13% |
| VIX190619C00022000 | 2019-06-14 4:02PM EDT | 22.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 4,388 | 162,490 | 170.31% |
| VIX190619C00023000 | 2019-06-14 4:05PM EDT | 23.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2,267 | 122,285 | 187.50% |
| VIX190619C00024000 | 2019-06-14 11:33AM EDT | 24.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 210 | 97,248 | 203.13% |
| VIX190619C00025000 | 2019-06-14 11:13AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 310,296 | 218.75% |
| VIX190619C00026000 | 2019-06-14 2:02PM EDT | 26.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 100 | 137,737 | 232.81% |
| VIX190619C00027000 | 2019-06-14 2:14PM EDT | 27.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 137,074 | 246.88% |
| VIX190619C00028000 | 2019-06-13 2:02PM EDT | 28.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 41 | 48,692 | 259.38% |
| VIX190619C00029000 | 2019-06-12 12:21PM EDT | 29.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3,000 | 45,651 | 271.88% |
| VIX190619C00030000 | 2019-06-13 4:01PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 171,048 | 284.38% |
| VIX190619C00032500 | 2019-06-10 4:02PM EDT | 32.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8,000 | 42,488 | 312.50% |
| VIX190619C00035000 | 2019-06-13 11:27AM EDT | 35.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 50 | 109,931 | 337.50% |
| VIX190619C00037500 | 2019-06-13 9:30AM EDT | 37.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 15 | 160,379 | 359.38% |
| VIX190619C00040000 | 2019-06-10 12:14PM EDT | 40.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 77 | 34,664 | 381.25% |
| VIX190619C00042500 | 2019-06-06 3:25PM EDT | 42.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 40,479 | 398.44% |
| VIX190619C00045000 | 2019-06-05 4:09PM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 15,452 | 418.75% |
| VIX190619C00047500 | 2019-06-03 1:59PM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 218 | 57,208 | 434.38% |
| VIX190619C00050000 | 2019-06-03 3:10PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 21,937 | 450.00% |
| VIX190619C00055000 | 2019-06-04 10:56AM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 8,996 | 481.25% |
| VIX190619C00060000 | 2019-05-31 9:50AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,755 | 506.25% |
| VIX190619C00065000 | 2019-05-31 9:39AM EDT | 65.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 2,991 | 531.25% |
| VIX190619C00070000 | 2019-05-20 2:27PM EDT | 70.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 12 | 30,898 | 556.25% |
| VIX190619C00075000 | 2019-06-07 11:13AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3,147 | 575.00% |
| VIX190619C00080000 | 2019-06-07 11:13AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,520 | 2,297 | 593.75% |
| VIX190619C00085000 | 2019-06-07 11:13AM EDT | 85.00 | 0.03 | 0.00 | 0.05 | +0.03 | - | 120 | 2,604 | 612.50% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX190619P00010000 | 2019-05-31 1:20PM EDT | 10.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1,046 | 206.25% |
| VIX190619P00010500 | 2019-06-07 10:58AM EDT | 10.50 | 0.03 | 0.00 | 0.05 | +0.03 | - | - | 100 | 184.38% |
| VIX190619P00011000 | 2019-06-05 11:41AM EDT | 11.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 926 | 165.63% |
| VIX190619P00012000 | 2019-06-14 9:53AM EDT | 12.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 45,268 | 128.13% |
| VIX190619P00012500 | 2019-06-13 2:18PM EDT | 12.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 25 | 4,407 | 109.38% |
| VIX190619P00013000 | 2019-06-13 10:39AM EDT | 13.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 52 | 69,845 | 90.63% |
| VIX190619P00013500 | 2019-06-14 3:24PM EDT | 13.50 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 251 | 19,197 | 73.44% |
| VIX190619P00014000 | 2019-06-14 3:22PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 36,610 | 182,013 | 55.47% |
| VIX190619P00014500 | 2019-06-14 2:35PM EDT | 14.50 | 0.05 | 0.05 | 0.10 | -0.04 | -44.44% | 749 | 81,691 | 52.73% |
| VIX190619P00015000 | 2019-06-14 3:59PM EDT | 15.00 | 0.15 | 0.15 | 0.20 | +0.01 | +7.14% | 18,360 | 224,535 | 50.78% |
| VIX190619P00016000 | 2019-06-14 4:14PM EDT | 16.00 | 0.65 | 0.60 | 0.70 | +0.05 | +8.33% | 17,366 | 196,769 | 0.00% |
| VIX190619P00017000 | 2019-06-14 4:13PM EDT | 17.00 | 1.40 | 1.35 | 1.50 | +0.25 | +21.74% | 3,444 | 75,764 | 0.00% |
| VIX190619P00018000 | 2019-06-14 4:13PM EDT | 18.00 | 2.30 | 2.30 | 2.40 | +0.35 | +17.95% | 6,359 | 61,358 | 0.00% |
| VIX190619P00019000 | 2019-06-14 4:14PM EDT | 19.00 | 3.30 | 3.20 | 3.40 | +0.30 | +10.00% | 4,855 | 17,350 | 0.00% |
| VIX190619P00020000 | 2019-06-14 4:11PM EDT | 20.00 | 4.20 | 4.20 | 4.40 | +0.30 | +7.69% | 13 | 15,249 | 0.00% |
| VIX190619P00021000 | 2019-06-14 3:42PM EDT | 21.00 | 5.15 | 5.20 | 5.30 | +0.22 | +4.46% | 2 | 1,532 | 0.00% |
| VIX190619P00022000 | 2019-06-14 10:59AM EDT | 22.00 | 5.80 | 6.20 | 6.30 | -0.10 | -1.69% | 2 | 339 | 0.00% |
| VIX190619P00023000 | 2019-06-12 1:51PM EDT | 23.00 | 6.70 | 7.20 | 7.30 | 0.00 | - | 12 | 749 | 0.00% |
| VIX190619P00024000 | 2019-06-05 3:14PM EDT | 24.00 | 7.30 | 8.20 | 8.30 | 0.00 | - | 1 | 76 | 0.00% |
| VIX190619P00025000 | 2019-06-11 9:42AM EDT | 25.00 | 8.80 | 9.20 | 9.30 | 0.00 | - | 2 | 549 | 0.00% |
| VIX190619P00026000 | 2019-06-10 9:30AM EDT | 26.00 | 9.74 | 10.20 | 10.30 | 0.00 | - | 2 | 149 | 0.00% |
| VIX190619P00027000 | 2019-06-13 4:08PM EDT | 27.00 | 10.80 | 11.20 | 11.30 | 0.00 | - | 3 | 86 | 0.00% |
| VIX190619P00028000 | 2019-06-10 4:08PM EDT | 28.00 | 11.50 | 12.20 | 12.30 | 0.00 | - | 22 | 60 | 0.00% |
| VIX190619P00029000 | 2019-06-05 9:30AM EDT | 29.00 | 12.70 | 13.20 | 13.30 | 0.00 | - | 138 | 258 | 0.00% |
| VIX190619P00030000 | 2019-06-13 10:00AM EDT | 30.00 | 14.00 | 14.20 | 14.30 | 0.00 | - | 95 | 431 | 0.00% |
| VIX190619P00032500 | 2019-05-31 10:45AM EDT | 32.50 | 14.45 | 16.70 | 16.80 | 0.00 | - | 57 | 135 | 0.00% |
| VIX190619P00035000 | 2019-06-10 1:43PM EDT | 35.00 | 18.50 | 19.20 | 19.30 | 0.00 | - | 10 | 95 | 0.00% |
| VIX190619P00037500 | 2019-06-07 10:58AM EDT | 37.50 | 21.97 | 21.20 | 21.40 | +21.97 | - | 1 | 11 | 0.00% |
| VIX190619P00040000 | 2019-06-10 1:35PM EDT | 40.00 | 23.50 | 24.10 | 24.30 | 0.00 | - | 3 | 8 | 0.00% |
| VIX190619P00045000 | 2019-05-14 3:51PM EDT | 45.00 | 27.05 | 28.80 | 28.90 | 0.00 | - | 3 | 10 | 0.00% |
| VIX190619P00047500 | 2019-06-13 3:53PM EDT | 47.50 | 31.12 | 31.60 | 31.80 | 0.00 | - | 9 | 2 | 0.00% |
| VIX190619P00050000 | 2019-06-13 10:40AM EDT | 50.00 | 33.88 | 34.10 | 34.30 | 0.00 | - | 42 | 36 | 0.00% |
| VIX190619P00055000 | 2019-05-31 1:46PM EDT | 55.00 | 36.80 | 39.10 | 39.30 | 0.00 | - | 8 | 14 | 0.00% |
| VIX190619P00065000 | 2019-05-22 9:32AM EDT | 65.00 | 48.60 | 48.70 | 48.90 | 0.00 | - | 99 | 78 | 0.00% |
| VIX190619P00070000 | 2019-06-07 10:58AM EDT | 70.00 | 54.20 | 53.70 | 53.90 | 0.00 | - | 5 | 8 | 0.00% |
| VIX190619P00075000 | 2019-05-17 4:11PM EDT | 75.00 | 57.90 | 59.10 | 59.30 | 0.00 | - | 2 | 134 | 0.00% |
| VIX190619P00080000 | 2019-05-31 4:05PM EDT | 80.00 | 61.60 | 64.10 | 64.30 | 0.00 | - | 72 | 98 | 0.00% |
| VIX190619P00085000 | 2019-06-13 4:14PM EDT | 85.00 | 68.80 | 69.10 | 69.30 | 0.00 | - | 2 | 85 | 0.00% |