^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Calls
February 19, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
4.900.00-2441,21610.000.030.00-1256
6.610.00-201110.500.030.00-1533
3.900.00-2784111.000.030.00-1568
3.61+0.21+6.18%710011.500.050.00-51427
3.00+0.05+1.69%3051,88712.000.10-0.02-16.67%41161,137
2.650.00-3864,42912.500.220.00-11,77656,400
2.35+0.10+4.44%1,2165,63813.000.400.00-25,94675,897
2.07+0.07+3.50%41773113.500.60-0.02-3.23%7,54835,048
1.750.00-4,14819,88814.000.87-0.03-3.33%21,838177,310
1.60+0.01+0.63%5,74576414.501.19+0.02+1.71%13,52321,194
1.50+0.10+7.14%14,74030,44715.001.500.00-661109,066
1.150.00-6,83445,27616.002.300.00-1,09571,134
1.00+0.05+5.26%32,07820,65017.002.95-0.10-3.28%2422,674
0.85+0.05+6.25%8,50249,25818.003.80-0.15-3.80%235,966
0.70+0.02+2.94%12,91239,18219.004.50-0.30-6.25%831,973
0.60+0.03+5.26%18,834100,64720.005.50-0.20-3.51%1205,554
0.50-0.05-9.09%18,56981,35921.006.600.00-413,460
0.500.00-190,902174,85222.007.200.00-114
0.45+0.05+12.50%77154,65423.007.700.00-99335
0.40+0.05+14.29%11,888115,96924.009.190.00-1102,519
0.32-0.03-8.57%14,424140,08825.0010.40-0.10-0.95%2630
0.300.00-3,23341,45626.0010.330.00-3088
0.25-0.02-7.41%29,34810,91827.0010.760.00-5081
0.250.00-1,17421,34128.0012.040.00--2
0.220.00-3,52332,56129.0011.100.00-290291
0.200.00-6,30474,69530.0013.700.00-50122
0.15-0.01-6.25%11,35224,65832.5016.750.00-10200
0.150.00-8,80739,77435.0019.220.00-10368
0.100.00-9,93133,02237.5019.300.00-109
0.100.00-1,27437,24840.0021.100.00-5785
0.07-0.02-22.22%3618,17742.5023.500.00--56
0.100.00-16,32245.00-----
0.08-0.02-20.00%15,45947.5029.600.00--5
0.05-0.05-50.00%8419,11150.00-----
0.050.00-15,79755.00-----
0.04-0.01-20.00%590160.00-----
0.050.00-141265.0046.200.00--3
0.03-0.02-40.00%10398270.00-----
0.040.00-2510775.0058.100.00-513
0.050.00-311,17680.0064.900.00-553