| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX190821C00010000 | 2019-08-19 4:14PM EDT | 10.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 0.00% |
| VIX190821C00010500 | 2019-08-13 3:47PM EDT | 10.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX190821C00011000 | 2019-08-19 11:53AM EDT | 11.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 0.00% |
| VIX190821C00011500 | 2019-08-09 3:51PM EDT | 11.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX190821C00012000 | 2019-08-16 3:21PM EDT | 12.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| VIX190821C00012500 | 2019-08-09 3:53PM EDT | 12.50 | 6.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VIX190821C00013000 | 2019-08-19 4:05PM EDT | 13.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| VIX190821C00013500 | 2019-08-19 12:53PM EDT | 13.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| VIX190821C00014000 | 2019-08-19 3:56PM EDT | 14.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 0.00% |
| VIX190821C00014500 | 2019-08-19 2:53PM EDT | 14.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| VIX190821C00015000 | 2019-08-19 4:01PM EDT | 15.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 727 | 0 | 0.00% |
| VIX190821C00016000 | 2019-08-19 4:11PM EDT | 16.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1,854 | 0 | 0.00% |
| VIX190821C00017000 | 2019-08-19 4:13PM EDT | 17.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10,691 | 0 | 3.13% |
| VIX190821C00018000 | 2019-08-19 4:12PM EDT | 18.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 13,626 | 0 | 25.00% |
| VIX190821C00019000 | 2019-08-19 4:11PM EDT | 19.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 40,406 | 0 | 50.00% |
| VIX190821C00020000 | 2019-08-19 4:08PM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 40,052 | 0 | 50.00% |
| VIX190821C00021000 | 2019-08-19 4:13PM EDT | 21.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 23,576 | 0 | 50.00% |
| VIX190821C00022000 | 2019-08-19 4:13PM EDT | 22.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4,744 | 0 | 50.00% |
| VIX190821C00023000 | 2019-08-19 4:14PM EDT | 23.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20,805 | 0 | 50.00% |
| VIX190821C00024000 | 2019-08-19 4:12PM EDT | 24.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15,833 | 0 | 50.00% |
| VIX190821C00025000 | 2019-08-19 4:14PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,758 | 0 | 50.00% |
| VIX190821C00026000 | 2019-08-19 4:14PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5,925 | 0 | 50.00% |
| VIX190821C00027000 | 2019-08-19 4:10PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8,140 | 0 | 50.00% |
| VIX190821C00028000 | 2019-08-19 11:54AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 50.00% |
| VIX190821C00029000 | 2019-08-19 10:57AM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 50.00% |
| VIX190821C00030000 | 2019-08-19 4:00PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 50.00% |
| VIX190821C00032500 | 2019-08-16 4:10PM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 28,262 | 0 | 50.00% |
| VIX190821C00035000 | 2019-08-19 10:25AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| VIX190821C00037500 | 2019-08-16 4:05PM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,142 | 0 | 50.00% |
| VIX190821C00040000 | 2019-08-19 9:32AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VIX190821C00042500 | 2019-08-15 1:00PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 50.00% |
| VIX190821C00045000 | 2019-08-15 10:04AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 50.00% |
| VIX190821C00047500 | 2019-08-19 9:30AM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VIX190821C00050000 | 2019-08-16 9:51AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VIX190821C00055000 | 2019-08-07 10:35AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| VIX190821C00060000 | 2019-08-06 10:22AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| VIX190821C00065000 | 2019-08-05 2:33PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,142 | 0 | 50.00% |
| VIX190821C00070000 | 2019-07-05 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 835 | 4,189 | 731.25% |
| VIX190821C00075000 | 2019-06-26 3:12PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 425 | 1,786 | 762.50% |
| VIX190821C00080000 | 2019-06-10 9:30AM EDT | 80.00 | 0.05 | 0.05 | 0.05 | 0.00 | - | 249 | 1,755 | 853.13% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX190821P00010000 | 2019-07-31 10:25AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| VIX190821P00011000 | 2019-08-12 2:29PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VIX190821P00011500 | 2019-08-05 3:56PM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VIX190821P00012000 | 2019-08-19 3:05PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| VIX190821P00012500 | 2019-08-14 4:07PM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| VIX190821P00013000 | 2019-08-15 12:20PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| VIX190821P00013500 | 2019-08-13 3:32PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,500 | 0 | 50.00% |
| VIX190821P00014000 | 2019-08-19 3:44PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,076 | 0 | 50.00% |
| VIX190821P00014500 | 2019-08-19 3:34PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,845 | 0 | 50.00% |
| VIX190821P00015000 | 2019-08-19 4:07PM EDT | 15.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 43,765 | 0 | 50.00% |
| VIX190821P00016000 | 2019-08-19 4:12PM EDT | 16.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 51,375 | 0 | 25.00% |
| VIX190821P00017000 | 2019-08-19 4:12PM EDT | 17.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 38,992 | 0 | 0.00% |
| VIX190821P00018000 | 2019-08-19 4:12PM EDT | 18.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 10,865 | 0 | 0.00% |
| VIX190821P00019000 | 2019-08-19 4:03PM EDT | 19.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2,876 | 0 | 0.00% |
| VIX190821P00020000 | 2019-08-19 3:48PM EDT | 20.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 1,367 | 0 | 0.00% |
| VIX190821P00021000 | 2019-08-19 3:58PM EDT | 21.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2,501 | 0 | 0.00% |
| VIX190821P00022000 | 2019-08-19 3:58PM EDT | 22.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 0.00% |
| VIX190821P00023000 | 2019-08-19 3:51PM EDT | 23.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 0.00% |
| VIX190821P00024000 | 2019-08-19 1:56PM EDT | 24.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| VIX190821P00025000 | 2019-08-19 12:28PM EDT | 25.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| VIX190821P00026000 | 2019-08-19 1:10PM EDT | 26.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| VIX190821P00027000 | 2019-08-19 9:30AM EDT | 27.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VIX190821P00028000 | 2019-08-15 12:09PM EDT | 28.00 | 7.39 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| VIX190821P00029000 | 2019-08-19 9:30AM EDT | 29.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VIX190821P00030000 | 2019-08-19 3:21PM EDT | 30.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VIX190821P00032500 | 2019-08-19 11:54AM EDT | 32.50 | 15.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VIX190821P00035000 | 2019-08-19 1:00PM EDT | 35.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX190821P00037500 | 2019-08-05 3:10PM EDT | 37.50 | 16.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VIX190821P00040000 | 2019-08-01 2:57PM EDT | 40.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VIX190821P00042500 | 2019-08-08 10:48AM EDT | 42.50 | 24.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VIX190821P00045000 | 2019-08-14 3:25PM EDT | 45.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| VIX190821P00047500 | 2019-07-02 1:19PM EDT | 47.50 | 31.50 | 28.90 | 29.10 | 0.00 | - | 189 | 198 | 0.00% |
| VIX190821P00050000 | 2019-07-29 9:32AM EDT | 50.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VIX190821P00055000 | 2019-08-05 1:42PM EDT | 55.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VIX190821P00065000 | 2019-08-07 11:19AM EDT | 65.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VIX190821P00070000 | 2019-07-03 11:15AM EDT | 70.00 | 54.20 | 51.30 | 51.50 | 0.00 | - | 177 | 1,146 | 0.00% |
| VIX190821P00075000 | 2019-07-23 2:46PM EDT | 75.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| VIX190821P00080000 | 2019-08-16 12:17PM EDT | 80.00 | 60.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |