| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX191218C00010000 | 2019-12-12 3:47PM EST | 10.00 | 3.60 | 3.60 | 3.70 | -1.30 | -26.53% | 287 | 7,008 | 50.00% |
| VIX191218C00010500 | 2019-12-10 10:07AM EST | 10.50 | 3.31 | 3.10 | 3.30 | -1.59 | -32.45% | 2 | 169 | 50.00% |
| VIX191218C00011000 | 2019-12-12 2:32PM EST | 11.00 | 3.00 | 2.60 | 2.70 | -1.00 | -25.00% | 205 | 698 | 50.00% |
| VIX191218C00011500 | 2019-12-12 12:32PM EST | 11.50 | 2.89 | 2.15 | 2.25 | -1.11 | -27.75% | 122 | 488 | 87.50% |
| VIX191218C00012000 | 2019-12-12 3:28PM EST | 12.00 | 1.85 | 1.70 | 1.85 | -1.22 | -39.74% | 336 | 1,199 | 78.52% |
| VIX191218C00012500 | 2019-12-12 3:39PM EST | 12.50 | 1.55 | 1.40 | 1.50 | -1.30 | -45.61% | 678 | 4,171 | 95.51% |
| VIX191218C00013000 | 2019-12-12 3:47PM EST | 13.00 | 1.15 | 1.10 | 1.25 | -0.95 | -45.24% | 696 | 5,525 | 105.27% |
| VIX191218C00013500 | 2019-12-12 3:42PM EST | 13.50 | 0.95 | 0.90 | 1.00 | -1.00 | -51.28% | 9,230 | 5,946 | 112.70% |
| VIX191218C00014000 | 2019-12-12 3:46PM EST | 14.00 | 0.80 | 0.75 | 0.85 | -0.70 | -46.67% | 13,708 | 18,295 | 123.44% |
| VIX191218C00014500 | 2019-12-12 3:39PM EST | 14.50 | 0.72 | 0.65 | 0.70 | -0.78 | -52.00% | 9,513 | 16,903 | 131.84% |
| VIX191218C00015000 | 2019-12-12 3:48PM EST | 15.00 | 0.55 | 0.55 | 0.60 | -0.65 | -54.17% | 7,436 | 53,548 | 139.84% |
| VIX191218C00016000 | 2019-12-12 3:39PM EST | 16.00 | 0.47 | 0.40 | 0.45 | -0.43 | -47.78% | 22,807 | 51,099 | 153.52% |
| VIX191218C00017000 | 2019-12-12 3:45PM EST | 17.00 | 0.35 | 0.30 | 0.40 | -0.35 | -50.00% | 10,152 | 84,194 | 170.31% |
| VIX191218C00018000 | 2019-12-12 3:38PM EST | 18.00 | 0.30 | 0.25 | 0.35 | -0.26 | -46.43% | 16,713 | 111,027 | 186.33% |
| VIX191218C00019000 | 2019-12-12 3:25PM EST | 19.00 | 0.25 | 0.20 | 0.25 | -0.25 | -50.00% | 876 | 96,387 | 192.19% |
| VIX191218C00020000 | 2019-12-12 3:48PM EST | 20.00 | 0.20 | 0.20 | 0.25 | -0.25 | -55.56% | 5,806 | 177,900 | 212.11% |
| VIX191218C00021000 | 2019-12-12 2:45PM EST | 21.00 | 0.20 | 0.15 | 0.20 | -0.12 | -37.50% | 1,439 | 228,887 | 216.41% |
| VIX191218C00022000 | 2019-12-12 2:39PM EST | 22.00 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 1,224 | 132,231 | 232.81% |
| VIX191218C00023000 | 2019-12-12 3:48PM EST | 23.00 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 3,098 | 112,700 | 231.25% |
| VIX191218C00024000 | 2019-12-12 2:20PM EST | 24.00 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 5,228 | 68,508 | 245.31% |
| VIX191218C00025000 | 2019-12-12 3:20PM EST | 25.00 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 26,143 | 152,437 | 258.59% |
| VIX191218C00026000 | 2019-12-12 3:37PM EST | 26.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 10,901 | 53,495 | 271.09% |
| VIX191218C00027000 | 2019-12-12 3:37PM EST | 27.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 5,552 | 85,957 | 257.81% |
| VIX191218C00028000 | 2019-12-12 1:57PM EST | 28.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 794 | 60,245 | 268.75% |
| VIX191218C00029000 | 2019-12-11 4:12PM EST | 29.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 200 | 87,135 | 278.91% |
| VIX191218C00030000 | 2019-12-12 2:54PM EST | 30.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 113 | 120,725 | 289.06% |
| VIX191218C00032500 | 2019-12-12 11:06AM EST | 32.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1,155 | 63,758 | 292.19% |
| VIX191218C00035000 | 2019-12-12 3:23PM EST | 35.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 5,476 | 54,242 | 284.38% |
| VIX191218C00037500 | 2019-12-11 3:51PM EST | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 670 | 129,447 | 303.13% |
| VIX191218C00040000 | 2019-12-12 9:55AM EST | 40.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 5,000 | 40,981 | 318.75% |
| VIX191218C00042500 | 2019-12-12 2:29PM EST | 42.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 10 | 66,118 | 334.38% |
| VIX191218C00045000 | 2019-12-10 3:56PM EST | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2,827 | 12,470 | 346.88% |
| VIX191218C00047500 | 2019-11-22 3:20PM EST | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 12,843 | 359.38% |
| VIX191218C00050000 | 2019-12-09 3:50PM EST | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 21,882 | 371.88% |
| VIX191218C00055000 | 2019-12-03 9:39AM EST | 55.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 6,938 | 393.75% |
| VIX191218C00060000 | 2019-11-29 12:26PM EST | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 100 | 10,936 | 412.50% |
| VIX191218C00065000 | 2019-11-27 3:04PM EST | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 624 | 431.25% |
| VIX191218C00070000 | 2019-11-18 12:35PM EST | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,005 | 450.00% |
| VIX191218C00075000 | 2019-11-27 3:07PM EST | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 14 | 997 | 462.50% |
| VIX191218C00080000 | 2019-11-11 11:06AM EST | 80.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 26,269 | 478.13% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX191218P00010000 | 2019-12-11 3:00PM EST | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,360 | 123.44% |
| VIX191218P00010500 | 2019-12-02 9:31AM EST | 10.50 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 55 | 106.25% |
| VIX191218P00011000 | 2019-12-12 12:39PM EST | 11.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 8 | 14,048 | 90.63% |
| VIX191218P00011500 | 2019-12-12 12:38PM EST | 11.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 37 | 13,081 | 75.00% |
| VIX191218P00012000 | 2019-12-12 3:36PM EST | 12.00 | 0.10 | 0.10 | 0.15 | +0.03 | +42.86% | 15,873 | 144,624 | 91.80% |
| VIX191218P00012500 | 2019-12-12 3:40PM EST | 12.50 | 0.25 | 0.25 | 0.30 | +0.10 | +66.67% | 14,826 | 263,267 | 99.80% |
| VIX191218P00013000 | 2019-12-12 3:48PM EST | 13.00 | 0.50 | 0.50 | 0.55 | +0.20 | +66.67% | 45,407 | 242,355 | 112.50% |
| VIX191218P00013500 | 2019-12-12 3:45PM EST | 13.50 | 0.76 | 0.75 | 0.85 | +0.26 | +52.00% | 13,962 | 186,313 | 119.53% |
| VIX191218P00014000 | 2019-12-12 3:48PM EST | 14.00 | 1.15 | 1.10 | 1.20 | +0.43 | +59.72% | 18,823 | 264,655 | 129.88% |
| VIX191218P00014500 | 2019-12-12 3:47PM EST | 14.50 | 1.50 | 1.50 | 1.55 | +0.50 | +50.00% | 8,969 | 65,541 | 138.67% |
| VIX191218P00015000 | 2019-12-12 3:46PM EST | 15.00 | 1.85 | 1.85 | 1.95 | +0.55 | +42.31% | 4,824 | 185,067 | 143.36% |
| VIX191218P00016000 | 2019-12-12 3:29PM EST | 16.00 | 2.65 | 2.75 | 2.85 | +0.65 | +32.50% | 314 | 181,753 | 165.23% |
| VIX191218P00017000 | 2019-12-12 3:29PM EST | 17.00 | 3.50 | 3.60 | 3.70 | +0.70 | +25.00% | 1,535 | 52,350 | 170.31% |
| VIX191218P00018000 | 2019-12-12 11:55AM EST | 18.00 | 4.10 | 4.50 | 4.70 | +0.40 | +10.81% | 489 | 54,247 | 186.33% |
| VIX191218P00019000 | 2019-12-12 3:38PM EST | 19.00 | 5.50 | 5.50 | 5.60 | +0.85 | +18.28% | 70 | 24,266 | 198.05% |
| VIX191218P00020000 | 2019-12-12 3:41PM EST | 20.00 | 6.50 | 6.40 | 6.60 | +1.00 | +18.18% | 7,280 | 7,729 | 205.47% |
| VIX191218P00021000 | 2019-12-10 1:12PM EST | 21.00 | 7.00 | 7.40 | 7.60 | +0.90 | +14.75% | 58 | 13,841 | 223.44% |
| VIX191218P00022000 | 2019-12-10 12:26PM EST | 22.00 | 7.70 | 8.40 | 8.50 | +0.80 | +11.59% | 5,521 | 16,433 | 225.00% |
| VIX191218P00023000 | 2019-12-11 1:17PM EST | 23.00 | 7.97 | 9.40 | 9.50 | 0.00 | - | 207 | 2,417 | 240.23% |
| VIX191218P00024000 | 2019-12-03 10:44AM EST | 24.00 | 7.90 | 10.40 | 10.50 | 0.00 | - | 7 | 1,717 | 254.69% |
| VIX191218P00025000 | 2019-12-10 3:32PM EST | 25.00 | 10.40 | 11.30 | 11.50 | +0.60 | +6.12% | 19 | 1,300 | 247.66% |
| VIX191218P00026000 | 2019-12-12 10:44AM EST | 26.00 | 12.00 | 12.30 | 12.50 | +0.60 | +5.26% | 803 | 806 | 259.38% |
| VIX191218P00027000 | 2019-11-20 9:54AM EST | 27.00 | 12.10 | 13.30 | 13.50 | 0.00 | - | 5 | 457 | 271.09% |
| VIX191218P00028000 | 2019-12-02 1:30PM EST | 28.00 | 13.36 | 14.30 | 14.50 | 0.00 | - | 7 | 657 | 282.03% |
| VIX191218P00029000 | 2019-11-15 12:44PM EST | 29.00 | 14.00 | 15.40 | 15.50 | 0.00 | - | 197 | 174 | 315.63% |
| VIX191218P00030000 | 2019-12-11 3:01PM EST | 30.00 | 15.05 | 16.30 | 16.50 | 0.00 | - | 5 | 1,372 | 303.13% |
| VIX191218P00032500 | 2019-12-12 11:44AM EST | 32.50 | 18.30 | 18.80 | 18.90 | +2.97 | +19.37% | 142 | 18 | 292.19% |
| VIX191218P00035000 | 2019-11-27 2:27PM EST | 35.00 | 21.15 | 21.30 | 21.40 | 0.00 | - | 3 | 2,174 | 312.50% |
| VIX191218P00040000 | 2019-11-27 11:13AM EST | 40.00 | 24.80 | 26.30 | 26.50 | 0.00 | - | 61 | 298 | 384.38% |
| VIX191218P00042500 | 2019-12-02 1:41PM EST | 42.50 | 26.00 | 28.80 | 28.90 | 0.00 | - | 2 | 10 | 362.50% |
| VIX191218P00045000 | 2019-11-18 3:39PM EST | 45.00 | 30.02 | 31.30 | 31.50 | 0.00 | - | 3 | 930 | 417.19% |
| VIX191218P00047500 | 2019-11-18 3:39PM EST | 47.50 | 32.52 | 33.80 | 34.00 | 0.00 | - | - | 9 | 431.25% |
| VIX191218P00050000 | 2019-12-06 4:06PM EST | 50.00 | 35.50 | 36.30 | 36.50 | 0.00 | - | 1 | 43 | 445.31% |
| VIX191218P00060000 | 2019-08-27 8:53AM EST | 60.00 | 41.20 | 41.10 | 41.20 | 0.00 | - | - | 5 | 0.00% |
| VIX191218P00065000 | 2019-11-06 1:43PM EST | 65.00 | 48.40 | 50.50 | 50.60 | 0.00 | - | 10 | 57 | 0.00% |
| VIX191218P00070000 | 2019-10-24 1:39PM EST | 70.00 | 52.60 | 55.10 | 55.30 | 0.00 | - | 5 | 23 | 0.00% |
| VIX191218P00075000 | 2019-10-22 12:30PM EST | 75.00 | 57.60 | 60.10 | 60.20 | 0.00 | - | 20 | 28 | 0.00% |
| VIX191218P00080000 | 2019-12-04 2:59PM EST | 80.00 | 66.00 | 66.20 | 66.40 | +1.30 | +2.01% | 3 | 182 | 200.00% |