| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW190123C00010000 | 2019-01-11 12:24PM EST | 10.00 | 9.75 | 8.50 | 9.20 | 0.00 | - | 1 | 20 | 441.80% |
| VIXW190123C00011000 | 2019-01-16 10:06AM EST | 11.00 | 7.49 | 7.50 | 8.20 | 0.00 | - | 5 | 0 | 387.50% |
| VIXW190123C00013000 | 2019-01-17 10:42AM EST | 13.00 | 6.36 | 5.60 | 6.20 | -1.15 | -15.31% | 1 | 3 | 299.61% |
| VIXW190123C00014000 | 2019-01-17 2:41PM EST | 14.00 | 4.77 | 4.50 | 5.20 | -0.03 | -0.63% | 2 | 4 | 247.27% |
| VIXW190123C00014500 | 2019-01-15 2:16PM EST | 14.50 | 4.01 | 4.00 | 4.70 | 0.00 | - | 1 | 33 | 226.17% |
| VIXW190123C00015000 | 2019-01-16 9:39AM EST | 15.00 | 3.60 | 3.50 | 4.20 | 0.00 | - | 1 | 5 | 205.27% |
| VIXW190123C00016000 | 2019-01-16 10:47AM EST | 16.00 | 2.98 | 2.60 | 3.20 | 0.00 | - | 2 | 69 | 170.31% |
| VIXW190123C00017000 | 2019-01-17 2:00PM EST | 17.00 | 1.90 | 1.80 | 2.25 | -0.35 | -15.56% | 11 | 973 | 141.80% |
| VIXW190123C00018000 | 2019-01-17 2:56PM EST | 18.00 | 1.20 | 1.05 | 1.30 | -0.20 | -14.29% | 30 | 218 | 110.16% |
| VIXW190123C00019000 | 2019-01-17 3:34PM EST | 19.00 | 0.65 | 0.55 | 0.95 | -0.25 | -27.78% | 50 | 268 | 109.77% |
| VIXW190123C00020000 | 2019-01-17 3:27PM EST | 20.00 | 0.45 | 0.35 | 0.55 | -0.25 | -35.71% | 203 | 560 | 108.79% |
| VIXW190123C00021000 | 2019-01-17 3:05PM EST | 21.00 | 0.25 | 0.20 | 0.35 | -0.24 | -48.98% | 307 | 1,346 | 110.94% |
| VIXW190123C00022000 | 2019-01-17 2:53PM EST | 22.00 | 0.20 | 0.16 | 0.20 | -0.07 | -25.93% | 137 | 944 | 116.02% |
| VIXW190123C00023000 | 2019-01-17 2:38PM EST | 23.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 9 | 324 | 127.34% |
| VIXW190123C00024000 | 2019-01-17 10:37AM EST | 24.00 | 0.15 | 0.08 | 0.20 | -0.05 | -25.00% | 22 | 301 | 141.41% |
| VIXW190123C00025000 | 2019-01-17 3:34PM EST | 25.00 | 0.10 | 0.08 | 0.15 | 0.00 | - | 1,818 | 459 | 149.22% |
| VIXW190123C00026000 | 2019-01-17 11:05AM EST | 26.00 | 0.10 | 0.02 | 0.10 | +0.03 | +42.86% | 3 | 717 | 143.75% |
| VIXW190123C00027000 | 2019-01-17 1:18PM EST | 27.00 | 0.06 | 0.01 | 0.06 | -0.04 | -40.00% | 54 | 349 | 142.19% |
| VIXW190123C00028000 | 2019-01-17 3:37PM EST | 28.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 5 | 222 | 160.94% |
| VIXW190123C00029000 | 2019-01-16 2:55PM EST | 29.00 | 0.05 | 0.03 | 0.17 | 0.00 | - | 1 | 154 | 193.75% |
| VIXW190123C00030000 | 2019-01-17 12:48PM EST | 30.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 158 | 28,564 | 175.00% |
| VIXW190123C00032500 | 2019-01-15 3:53PM EST | 32.50 | 0.12 | 0.00 | 0.17 | 0.00 | - | 3 | 140 | 222.66% |
| VIXW190123C00035000 | 2019-01-17 9:30AM EST | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 79,093 | 225.00% |
| VIXW190123C00037500 | 2019-01-02 2:08PM EST | 37.50 | 0.20 | 0.00 | 0.14 | 0.00 | - | 5 | 8 | 257.03% |
| VIXW190123C00040000 | 2019-01-10 9:40AM EST | 40.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 30 | 131 | 278.13% |
| VIXW190123C00042500 | 2018-12-26 10:42AM EST | 42.50 | 0.31 | 0.00 | 0.16 | 0.00 | - | 15 | 15 | 297.66% |
| VIXW190123C00045000 | 2018-12-24 12:59PM EST | 45.00 | 0.35 | 0.00 | 0.16 | 0.00 | - | 20 | 42 | 313.28% |
| VIXW190123C00050000 | 2018-12-26 2:11PM EST | 50.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 45 | 45 | 341.41% |
| VIXW190123C00055000 | 2018-12-27 10:43AM EST | 55.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 363.28% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW190123P00013000 | 2019-01-16 3:43PM EST | 13.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 114.06% |
| VIXW190123P00015000 | 2019-01-16 1:56PM EST | 15.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 21 | 56 | 76.56% |
| VIXW190123P00016000 | 2019-01-17 3:16PM EST | 16.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 73 | 154 | 54.69% |
| VIXW190123P00017000 | 2019-01-17 3:25PM EST | 17.00 | 0.10 | 0.10 | 0.15 | -0.09 | -47.37% | 107 | 968 | 51.95% |
| VIXW190123P00018000 | 2019-01-17 3:27PM EST | 18.00 | 0.40 | 0.30 | 0.43 | 0.00 | - | 268 | 396 | 50.20% |
| VIXW190123P00019000 | 2019-01-17 3:27PM EST | 19.00 | 0.93 | 0.70 | 1.05 | -0.12 | -11.43% | 288 | 450 | 50.39% |
| VIXW190123P00020000 | 2019-01-17 10:24AM EST | 20.00 | 1.35 | 1.35 | 1.80 | -0.40 | -22.86% | 12 | 338 | 0.00% |
| VIXW190123P00021000 | 2019-01-16 4:01PM EST | 21.00 | 2.60 | 2.10 | 2.55 | 0.00 | - | 52 | 121 | 0.00% |
| VIXW190123P00022000 | 2019-01-16 10:39AM EST | 22.00 | 3.50 | 3.00 | 3.70 | 0.00 | - | 10 | 63 | 0.00% |
| VIXW190123P00023000 | 2019-01-15 12:24PM EST | 23.00 | 4.80 | 3.80 | 4.50 | 0.00 | - | 21 | 28 | 0.00% |
| VIXW190123P00024000 | 2019-01-16 2:31PM EST | 24.00 | 5.30 | 4.90 | 5.50 | 0.00 | - | 3 | 20 | 0.00% |
| VIXW190123P00025000 | 2019-01-16 9:35AM EST | 25.00 | 6.76 | 5.90 | 6.70 | 0.00 | - | 6 | 10 | 0.00% |
| VIXW190123P00026000 | 2019-01-16 2:32PM EST | 26.00 | 7.07 | 6.90 | 7.50 | 0.00 | - | 2 | 21 | 0.00% |
| VIXW190123P00027000 | 2019-01-15 2:46PM EST | 27.00 | 8.24 | 7.90 | 8.50 | 0.00 | - | 1 | 7 | 0.00% |
| VIXW190123P00028000 | 2019-01-16 12:10PM EST | 28.00 | 9.40 | 8.90 | 9.50 | 0.00 | - | 15 | 13 | 0.00% |
| VIXW190123P00029000 | 2018-12-28 9:58AM EST | 29.00 | 5.20 | 9.90 | 10.50 | 0.00 | - | 3 | 2 | 0.00% |
| VIXW190123P00030000 | 2019-01-15 3:55PM EST | 30.00 | 11.29 | 10.80 | 11.90 | 0.00 | - | 1 | 16 | 181.25% |
| VIXW190123P00032500 | 2018-12-26 12:43PM EST | 32.50 | 9.05 | 13.30 | 14.40 | 0.00 | - | 1 | 0 | 204.69% |
| VIXW190123P00035000 | 2019-01-15 2:18PM EST | 35.00 | 16.28 | 15.80 | 16.90 | 0.00 | - | 2 | 5 | 225.00% |
| VIXW190123P00037500 | 2019-01-09 9:41AM EST | 37.50 | 17.00 | 18.30 | 19.40 | 0.00 | - | 1 | 9 | 244.53% |
| VIXW190123P00040000 | 2019-01-15 3:51PM EST | 40.00 | 21.31 | 20.90 | 21.90 | 0.00 | - | 1 | 0 | 262.50% |