| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW190529C00010000 | 2019-05-24 3:45PM EDT | 10.00 | 6.70 | 6.30 | 7.10 | -0.52 | -7.20% | 123 | 67 | 635.16% |
| VIXW190529C00010500 | 2019-05-24 10:51AM EDT | 10.50 | 6.50 | 5.80 | 6.60 | +6.50 | +∞% | 30 | 0 | 588.28% |
| VIXW190529C00012000 | 2019-05-23 9:45AM EDT | 12.00 | 5.80 | 4.30 | 5.00 | 0.00 | - | 10 | 51 | 445.31% |
| VIXW190529C00012500 | 2019-05-23 3:27PM EDT | 12.50 | 5.10 | 3.80 | 4.50 | 0.00 | - | 16 | 14 | 405.08% |
| VIXW190529C00013000 | 2019-05-23 9:39AM EDT | 13.00 | 4.30 | 3.30 | 4.00 | 0.00 | - | 11 | 54 | 365.63% |
| VIXW190529C00013500 | 2019-05-24 10:35AM EDT | 13.50 | 3.20 | 2.90 | 3.60 | -1.45 | -31.18% | 1 | 108 | 349.22% |
| VIXW190529C00014000 | 2019-05-24 3:44PM EDT | 14.00 | 2.70 | 2.40 | 3.10 | -0.90 | -25.00% | 21 | 119 | 309.77% |
| VIXW190529C00014500 | 2019-05-24 2:44PM EDT | 14.50 | 2.20 | 2.05 | 2.50 | -1.00 | -31.25% | 7 | 251 | 275.00% |
| VIXW190529C00015000 | 2019-05-24 4:04PM EDT | 15.00 | 1.80 | 1.80 | 2.05 | -1.25 | -40.98% | 129 | 342 | 262.50% |
| VIXW190529C00016000 | 2019-05-24 4:12PM EDT | 16.00 | 1.10 | 0.90 | 1.15 | -0.80 | -42.11% | 435 | 757 | 191.02% |
| VIXW190529C00017000 | 2019-05-24 3:53PM EDT | 17.00 | 0.70 | 0.70 | 0.80 | -0.62 | -46.97% | 371 | 449 | 209.38% |
| VIXW190529C00018000 | 2019-05-24 4:13PM EDT | 18.00 | 0.39 | 0.40 | 0.60 | -0.52 | -57.14% | 265 | 15,234 | 213.28% |
| VIXW190529C00019000 | 2019-05-24 2:49PM EDT | 19.00 | 0.27 | 0.15 | 0.35 | -0.43 | -61.43% | 346 | 14,290 | 196.88% |
| VIXW190529C00020000 | 2019-05-24 4:12PM EDT | 20.00 | 0.18 | 0.15 | 0.31 | -0.32 | -64.00% | 478 | 9,822 | 225.00% |
| VIXW190529C00021000 | 2019-05-24 2:35PM EDT | 21.00 | 0.10 | 0.12 | 0.35 | -0.45 | -81.82% | 48 | 146 | 257.42% |
| VIXW190529C00022000 | 2019-05-24 1:55PM EDT | 22.00 | 0.13 | 0.10 | 0.30 | -0.25 | -65.79% | 35 | 294 | 273.44% |
| VIXW190529C00023000 | 2019-05-24 1:50PM EDT | 23.00 | 0.10 | 0.10 | 0.15 | -0.08 | -44.44% | 143 | 206 | 267.97% |
| VIXW190529C00024000 | 2019-05-24 3:41PM EDT | 24.00 | 0.05 | 0.05 | 0.10 | -0.07 | -58.33% | 46 | 115 | 262.50% |
| VIXW190529C00025000 | 2019-05-24 11:51AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | -0.11 | -68.75% | 3 | 248 | 234.38% |
| VIXW190529C00026000 | 2019-05-23 12:29PM EDT | 26.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 115 | 165 | 317.19% |
| VIXW190529C00027000 | 2019-05-24 12:54PM EDT | 27.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 7,347 | 40 | 275.00% |
| VIXW190529C00028000 | 2019-05-24 1:04PM EDT | 28.00 | 0.04 | 0.00 | 0.05 | -0.04 | -50.00% | 2,500 | 1,455 | 284.38% |
| VIXW190529C00029000 | 2019-05-22 4:07PM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,008 | 1,526 | 296.88% |
| VIXW190529C00030000 | 2019-05-23 4:05PM EDT | 30.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1,001 | 8,334 | 312.50% |
| VIXW190529C00032500 | 2019-05-07 2:59PM EDT | 32.50 | 0.45 | 0.00 | 0.17 | 0.00 | - | - | 56 | 410.94% |
| VIXW190529C00035000 | 2019-05-14 11:30AM EDT | 35.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | 100 | 217 | 312.50% |
| VIXW190529C00040000 | 2019-05-16 10:25AM EDT | 40.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 2 | 31 | 495.31% |
| VIXW190529C00050000 | 2019-05-08 3:07PM EDT | 50.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | - | 25 | 587.50% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW190529P00010000 | 2019-05-10 11:08AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 200.00% |
| VIXW190529P00011500 | 2019-05-10 11:55AM EDT | 11.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 171.88% |
| VIXW190529P00012000 | 2019-05-21 12:25PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 11 | 131.25% |
| VIXW190529P00012500 | 2019-04-29 9:43AM EDT | 12.50 | 0.20 | 0.01 | 0.09 | 0.00 | - | 1 | 22 | 164.84% |
| VIXW190529P00013000 | 2019-05-24 1:52PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 891 | 93.75% |
| VIXW190529P00013500 | 2019-05-24 3:59PM EDT | 13.50 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 135 | 249 | 107.81% |
| VIXW190529P00014000 | 2019-05-24 3:02PM EDT | 14.00 | 0.08 | 0.02 | 0.12 | +0.04 | +100.00% | 221 | 386 | 107.81% |
| VIXW190529P00014500 | 2019-05-24 3:46PM EDT | 14.50 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 85 | 370 | 76.56% |
| VIXW190529P00015000 | 2019-05-24 4:13PM EDT | 15.00 | 0.10 | 0.07 | 0.10 | -0.10 | -50.00% | 241 | 859 | 64.84% |
| VIXW190529P00016000 | 2019-05-24 4:12PM EDT | 16.00 | 0.40 | 0.15 | 0.50 | +0.07 | +21.21% | 412 | 1,108 | 73.05% |
| VIXW190529P00017000 | 2019-05-24 4:13PM EDT | 17.00 | 1.00 | 0.70 | 1.15 | +0.25 | +33.33% | 215 | 490 | 25.00% |
| VIXW190529P00018000 | 2019-05-24 3:28PM EDT | 18.00 | 1.75 | 1.45 | 1.90 | +0.60 | +52.17% | 191 | 332 | 0.00% |
| VIXW190529P00019000 | 2019-05-24 3:52PM EDT | 19.00 | 2.60 | 2.10 | 2.75 | +0.75 | +40.54% | 95 | 183 | 0.00% |
| VIXW190529P00020000 | 2019-05-24 10:33AM EDT | 20.00 | 3.50 | 3.10 | 3.80 | +0.77 | +28.21% | 27 | 87 | 0.00% |
| VIXW190529P00021000 | 2019-05-24 9:49AM EDT | 21.00 | 4.66 | 4.00 | 4.70 | +1.12 | +31.64% | 108 | 43 | 0.00% |
| VIXW190529P00022000 | 2019-05-23 1:53PM EDT | 22.00 | 5.04 | 5.10 | 5.80 | +0.54 | +12.00% | 10 | 5 | 0.00% |
| VIXW190529P00023000 | 2019-05-24 9:37AM EDT | 23.00 | 6.61 | 6.00 | 6.70 | +6.61 | +∞% | 20 | 0 | 0.00% |
| VIXW190529P00025000 | 2019-05-24 9:37AM EDT | 25.00 | 8.58 | 7.80 | 8.70 | +1.28 | +17.53% | 10 | 11 | 0.00% |
| VIXW190529P00027000 | 2019-05-10 10:13AM EDT | 27.00 | 9.10 | 9.90 | 10.70 | 0.00 | - | 20 | 20 | 0.00% |
| VIXW190529P00040000 | 2019-05-09 9:50AM EDT | 40.00 | 19.90 | 22.40 | 23.70 | 0.00 | - | - | 1 | 0.00% |